date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-26 10:20:00,94.89,94.97,94.79,94.91,18918.535705078622,86.8649,86.9382,86.7734,86.8832,18918.5357
2019-07-26 10:30:00,94.9,94.93,94.7,94.72,37672.08043310131,86.8741,86.9016,86.691,86.7093,37672.0804
2019-07-26 10:40:00,94.71,94.79,94.44,94.78,97905.38798659448,86.7002,86.7734,86.453,86.7642,97905.388
2019-07-26 10:50:00,94.78,94.99,94.73,94.93,20714.10157257025,86.7642,86.9565,86.7185,86.9016,20714.1016
2019-07-26 11:00:00,94.92,95.07,94.89,94.95,21955.400876514563,86.8924,87.0297,86.8649,86.9199,21955.4009
2019-07-26 11:10:00,94.97,95.08,94.89,94.95,26557.102345965453,86.9382,87.0389,86.8649,86.9199,26557.1023
2019-07-26 11:20:00,94.95,95.11,94.95,95.01,21197.47357566383,86.9199,87.0663,86.9199,86.9748,21197.4736
2019-07-26 11:30:00,95.01,95.02,94.76,94.86,32898.94302655323,86.9748,86.9839,86.7459,86.8375,32898.943
2019-07-26 11:40:00,94.85,94.87,94.66,94.69,11718.226346996647,86.8283,86.8466,86.6544,86.6819,11718.2263
2019-07-26 11:50:00,94.72,94.95,94.71,94.94,14974.220159835008,86.7093,86.9199,86.7002,86.9107,14974.2202
2019-07-26 12:00:00,94.94,95.0,94.89,94.96,27059.80922918277,86.9107,86.9656,86.8649,86.929,27059.8092
2019-07-26 12:10:00,94.95,94.97,94.89,94.91,41327.66176849703,86.9199,86.9382,86.8649,86.8832,41327.6618
2019-07-26 12:20:00,94.91,95.12,94.91,95.08,18441.60866202629,86.8832,87.0755,86.8832,87.0389,18441.6087
2019-07-26 12:30:00,95.08,95.19,95.07,95.17,15047.692704305233,87.0389,87.1396,87.0297,87.1213,15047.6927
2019-07-26 12:40:00,95.17,95.22,95.11,95.18,10739.88141273524,87.1213,87.167,87.0663,87.1304,10739.8814
2019-07-26 12:50:00,95.18,95.35,95.17,95.33,45973.1889662284,87.1304,87.286,87.1213,87.2677,45973.189
2019-07-26 13:00:00,95.34,95.39,95.31,95.37,21358.59757669502,87.2769,87.3227,87.2494,87.3043,21358.5976
2019-07-26 13:10:00,95.37,95.41,95.25,95.27,36563.5473060067,87.3043,87.341,87.1945,87.2128,36563.5473
2019-07-26 13:20:00,95.26,95.34,95.19,95.19,27237.690126321213,87.2036,87.2769,87.1396,87.1396,27237.6901
2019-07-26 13:30:00,95.19,95.23,95.15,95.2,12690.126321216809,87.1396,87.1762,87.103,87.1487,12690.1263
2019-07-26 13:40:00,95.18,95.18,95.01,95.04,17174.529517916988,87.1304,87.1304,86.9748,87.0023,17174.5295
2019-07-26 13:50:00,95.04,95.11,95.04,95.09,13132.250580046402,87.0023,87.0663,87.0023,87.048,13132.2506
2019-07-26 14:00:00,95.08,95.14,95.01,95.11,13406.805877803556,87.0389,87.0938,86.9748,87.0663,13406.8059
2019-07-26 14:10:00,95.13,95.18,95.09,95.14,29428.976540345448,87.0846,87.1304,87.048,87.0938,29428.9765
2019-07-26 14:20:00,95.14,95.18,95.14,95.15,11390.822376901262,87.0938,87.1304,87.0938,87.103,11390.8224
2019-07-26 14:30:00,95.16,95.18,95.1,95.11,15243.619489559163,87.1121,87.1304,87.0572,87.0663,15243.6195
2019-07-26 14:40:00,95.11,95.15,95.07,95.11,31274.8130961588,87.0663,87.103,87.0297,87.0663,31274.8131
2019-07-26 14:50:00,95.08,95.21,95.08,95.18,35605.82624387729,87.0389,87.1579,87.0389,87.1304,35605.8262
2019-07-26 15:00:00,95.18,95.19,95.12,95.14,14907.19257540603,87.1304,87.1396,87.0755,87.0938,14907.1926
2019-07-26 15:10:00,95.14,95.23,95.11,95.16,25920.34029389017,87.0938,87.1762,87.0663,87.1121,25920.3403
2019-07-26 15:20:00,95.14,95.16,95.02,95.03,36064.70739881412,87.0938,87.1121,86.9839,86.9931,36064.7074
2019-07-26 15:30:00,95.02,95.11,95.0,95.05,41893.52926011858,86.9839,87.0663,86.9656,87.0114,41893.5293
2019-07-26 15:40:00,95.04,95.07,94.99,95.07,48676.20520752771,87.0023,87.0297,86.9565,87.0297,48676.2052
2019-07-26 15:50:00,95.06,95.15,95.0,95.06,158399.07192575405,87.0206,87.103,86.9656,87.0206,158399.0719
2019-07-29 09:30:00,95.04,95.17,94.83,95.0,46202.62954369682,87.0023,87.1213,86.81,86.9656,46202.6295
2019-07-29 09:40:00,94.96,94.98,94.73,94.9,16062.129414797626,86.929,86.9473,86.7185,86.8741,16062.1294
2019-07-29 09:50:00,94.93,95.07,94.93,94.99,16383.088424851763,86.9016,87.0297,86.9016,86.9565,16383.0884
2019-07-29 10:00:00,95.01,95.01,94.84,94.92,18946.89352926012,86.9748,86.9748,86.8192,86.8924,18946.8935
2019-07-29 10:10:00,94.92,95.12,94.89,95.09,35500.12889920082,86.8924,87.0755,86.8649,87.048,35500.1289
2019-07-29 10:20:00,95.07,95.09,94.86,94.86,14756.380510440831,87.0297,87.048,86.8375,86.8375,14756.3805
2019-07-29 10:30:00,94.86,94.97,94.86,94.92,19399.32972415571,86.8375,86.9382,86.8375,86.8924,19399.3297
2019-07-29 10:40:00,94.91,95.04,94.88,94.99,24707.39881412735,86.8832,87.0023,86.8558,86.9565,24707.3988
2019-07-29 10:50:00,94.99,95.09,94.85,94.92,35819.798917246706,86.9565,87.048,86.8283,86.8924,35819.7989
2019-07-29 11:00:00,94.93,94.96,94.85,94.93,19489.55916473317,86.9016,86.929,86.8283,86.9016,19489.5592
2019-07-29 11:10:00,94.93,95.04,94.9,95.04,28196.70018045888,86.9016,87.0023,86.8741,87.0023,28196.7002
2019-07-29 11:20:00,95.07,95.2,95.04,95.18,34724.15571023459,87.0297,87.1487,87.0023,87.1304,34724.1557
2019-07-29 11:30:00,95.18,95.22,95.08,95.21,25320.95901005413,87.1304,87.167,87.0389,87.1579,25320.959
2019-07-29 11:40:00,95.21,95.23,95.15,95.18,16834.235627739105,87.1579,87.1762,87.103,87.1304,16834.2356
2019-07-29 11:50:00,95.17,95.23,95.12,95.13,18673.62722351121,87.1213,87.1762,87.0755,87.0846,18673.6272
2019-07-29 12:00:00,95.12,95.12,95.01,95.08,18045.888115493683,87.0755,87.0755,86.9748,87.0389,18045.8881
2019-07-29 12:10:00,95.08,95.08,94.99,95.07,16482.34080948698,87.0389,87.0389,86.9565,87.0297,16482.3408
2019-07-29 12:20:00,95.07,95.11,95.02,95.06,14947.151327661766,87.0297,87.0663,86.9839,87.0206,14947.1513
2019-07-29 12:30:00,95.07,95.14,95.0,95.04,13543.439030678008,87.0297,87.0938,86.9656,87.0023,13543.439
2019-07-29 12:40:00,95.03,95.04,94.9,94.94,12843.516370198504,86.9931,87.0023,86.8741,86.9107,12843.5164
2019-07-29 12:50:00,94.95,94.98,94.9,94.97,22718.48414539829,86.9199,86.9473,86.8741,86.9382,22718.4841
2019-07-29 13:00:00,94.96,94.99,94.84,94.86,14941.995359628769,86.929,86.9565,86.8192,86.8375,14941.9954
2019-07-29 13:10:00,94.86,94.86,94.79,94.82,12201.598350090228,86.8375,86.8375,86.7734,86.8009,12201.5984
2019-07-29 13:20:00,94.82,94.82,94.73,94.76,12941.47976282547,86.8009,86.8009,86.7185,86.7459,12941.4798
2019-07-29 13:30:00,94.76,94.83,94.71,94.77,13433.874709976795,86.7459,86.81,86.7002,86.7551,13433.8747
2019-07-29 13:40:00,94.77,94.86,94.76,94.84,14923.949471513277,86.7551,86.8375,86.7459,86.8192,14923.9495
2019-07-29 13:50:00,94.84,94.9,94.83,94.88,33611.75560711523,86.8192,86.8741,86.81,86.8558,33611.7556
2019-07-29 14:00:00,94.89,94.89,94.62,94.69,23075.53493168342,86.8649,86.8649,86.6178,86.6819,23075.5349
2019-07-29 14:10:00,94.7,94.76,94.68,94.73,14784.738334622323,86.691,86.7459,86.6727,86.7185,14784.7383
2019-07-29 14:20:00,94.75,94.88,94.69,94.69,19833.720030935805,86.7368,86.8558,86.6819,86.6819,19833.72
2019-07-29 14:30:00,94.69,94.69,94.48,94.49,28540.861046661503,86.6819,86.6819,86.4896,86.4988,28540.861
2019-07-29 14:40:00,94.48,94.52,94.44,94.44,37122.969837587,86.4896,86.5262,86.453,86.453,37122.9698
2019-07-29 14:50:00,94.45,94.58,94.44,94.51,23183.810260376384,86.4622,86.5812,86.453,86.5171,23183.8103
2019-07-29 15:00:00,94.49,94.52,94.41,94.45,21963.13482856406,86.4988,86.5262,86.4255,86.4622,21963.1348
2019-07-29 15:10:00,94.45,94.45,94.31,94.35,27307.29569476669,86.4622,86.4622,86.334,86.3706,27307.2957
2019-07-29 15:20:00,94.36,94.44,94.35,94.41,37936.323794792464,86.3798,86.453,86.3706,86.4255,37936.3238
2019-07-29 15:30:00,94.45,94.53,94.42,94.48,38610.46661510698,86.4622,86.5354,86.4347,86.4896,38610.4666
2019-07-29 15:40:00,94.48,94.69,94.48,94.68,60407.32147460685,86.4896,86.6819,86.4896,86.6727,60407.3215
2019-07-29 15:50:00,94.69,94.83,94.68,94.8,142882.18613044597,86.6819,86.81,86.6727,86.7826,142882.1861
2019-07-30 09:30:00,94.9,95.04,93.3,94.38,69590.10054137664,86.8741,87.0023,85.4094,86.3981,69590.1005
2019-07-30 09:40:00,94.38,95.31,94.31,95.31,92619.23176076308,86.3981,87.2494,86.334,87.2494,92619.2318
2019-07-30 09:50:00,95.34,96.28,95.26,96.28,118005.92936323793,87.2769,88.1374,87.2036,88.1374,118005.9294
2019-07-30 10:00:00,96.26,96.97,96.18,96.95,94963.908223769,88.1191,88.769,88.0458,88.7507,94963.9082
2019-07-30 10:10:00,96.92,97.29,96.91,97.29,99185.35705078628,88.7233,89.062,88.7141,89.062,99185.3571
2019-07-30 10:20:00,97.21,97.59,97.08,97.54,64141.53132250579,88.9887,89.3366,88.8697,89.2908,64141.5313
2019-07-30 10:30:00,97.54,97.7,96.79,96.87,69659.70610982212,89.2908,89.4373,88.6043,88.6775,69659.7061
2019-07-30 10:40:00,96.9,96.94,96.64,96.67,37206.754318123225,88.705,88.7416,88.4669,88.4944,37206.7543
2019-07-30 10:50:00,96.7,96.73,96.41,96.59,30183.03686517143,88.5219,88.5493,88.2564,88.4212,30183.0369
2019-07-30 11:00:00,96.59,97.12,96.48,97.12,29546.274813096155,88.4212,88.9063,88.3205,88.9063,29546.2748
2019-07-30 11:10:00,97.09,97.28,96.94,97.28,33119.3606599639,88.8789,89.0528,88.7416,89.0528,33119.3607
2019-07-30 11:20:00,97.26,97.46,97.25,97.38,36871.61639597834,89.0345,89.2176,89.0254,89.1444,36871.6164
2019-07-30 11:30:00,97.4,97.46,97.04,97.04,28045.88811549368,89.1627,89.2176,88.8331,88.8331,28045.8881
2019-07-30 11:40:00,97.04,97.15,96.94,97.02,34381.28383604021,88.8331,88.9338,88.7416,88.8148,34381.2838
2019-07-30 11:50:00,97.02,97.04,96.91,96.98,27829.337458107755,88.8148,88.8331,88.7141,88.7782,27829.3375
2019-07-30 12:00:00,97.0,97.19,96.96,97.15,31192.31760763083,88.7965,88.9704,88.7599,88.9338,31192.3176
2019-07-30 12:10:00,97.15,97.29,97.04,97.22,27133.281773653,88.9338,89.062,88.8331,88.9979,27133.2818
2019-07-30 12:20:00,97.24,97.75,97.19,97.71,46648.620778551165,89.0162,89.4831,88.9704,89.4464,46648.6208
2019-07-30 12:30:00,97.7,97.81,97.64,97.81,44198.24697086878,89.4373,89.538,89.3824,89.538,44198.247
2019-07-30 12:40:00,97.8,97.98,97.78,97.88,35113.431296725954,89.5288,89.6936,89.5105,89.6021,35113.4313
2019-07-30 12:50:00,97.86,97.92,97.75,97.84,30394.43155452436,89.5838,89.6387,89.4831,89.5655,30394.4316
2019-07-30 13:00:00,97.84,97.87,97.66,97.75,30902.29440577468,89.5655,89.5929,89.4007,89.4831,30902.2944
2019-07-30 13:10:00,97.77,98.05,97.77,98.02,40551.6885795308,89.5014,89.7577,89.5014,89.7302,40551.6886
2019-07-30 13:20:00,98.03,98.15,98.02,98.06,37751.99793761278,89.7394,89.8492,89.7302,89.7668,37751.9979
2019-07-30 13:30:00,98.06,98.07,97.91,98.04,45085.07347254446,89.7668,89.776,89.6295,89.7485,45085.0735
2019-07-30 13:40:00,98.04,98.22,98.04,98.19,39347.77004382572,89.7485,89.9133,89.7485,89.8859,39347.77
2019-07-30 13:50:00,98.2,98.61,98.19,98.58,79245.939675174,89.895,90.2703,89.8859,90.2429,79245.9397
2019-07-30 14:00:00,98.57,98.6,98.45,98.48,49323.27919566898,90.2337,90.2612,90.1239,90.1513,49323.2792
2019-07-30 14:10:00,98.48,98.62,98.32,98.62,53404.22789378705,90.1513,90.2795,90.0049,90.2795,53404.2279
2019-07-30 14:20:00,98.6,98.68,98.54,98.57,53003.35137922144,90.2612,90.3344,90.2063,90.2337,53003.3514
2019-07-30 14:30:00,98.57,98.58,98.41,98.5,53065.22299561742,90.2337,90.2429,90.0872,90.1696,53065.223
2019-07-30 14:40:00,98.5,98.52,98.15,98.22,79481.82521268367,90.1696,90.1879,89.8492,89.9133,79481.8252
2019-07-30 14:50:00,98.22,98.46,98.21,98.37,61783.96493941737,89.9133,90.133,89.9042,90.0506,61783.9649
2019-07-30 15:00:00,98.39,98.46,98.36,98.42,62287.96081464294,90.0689,90.133,90.0415,90.0964,62287.9608
2019-07-30 15:10:00,98.43,98.58,98.34,98.57,67449.08481567414,90.1056,90.2429,90.0232,90.2337,67449.0848
2019-07-30 15:20:00,98.58,98.68,98.42,98.46,79177.62309873677,90.2429,90.3344,90.0964,90.133,79177.6231
2019-07-30 15:30:00,98.46,98.48,98.14,98.16,95647.07398814126,90.133,90.1513,89.8401,89.8584,95647.074
2019-07-30 15:40:00,98.17,98.26,98.0,98.26,135617.4271719515,89.8675,89.9499,89.7119,89.9499,135617.4272
2019-07-30 15:50:00,98.26,98.28,97.93,98.21,321888.37329208554,89.9499,89.9682,89.6478,89.9042,321888.3733
2019-07-31 09:30:00,97.89,97.93,96.78,97.26,180473.0600670276,89.6112,89.6478,88.5951,89.0345,180473.0601
2019-07-31 09:40:00,97.31,97.78,96.94,97.12,109526.9399329724,89.0803,89.5105,88.7416,88.9063,109526.9399
2019-07-31 09:50:00,97.12,97.77,97.11,97.5,55058.004640371226,88.9063,89.5014,88.8972,89.2542,55058.0046
2019-07-31 10:00:00,97.5,97.52,97.22,97.4,80676.72080433101,89.2542,89.2725,88.9979,89.1627,80676.7208
2019-07-31 10:10:00,97.41,97.46,97.22,97.29,46929.62103634957,89.1718,89.2176,88.9979,89.062,46929.621
2019-07-31 10:20:00,97.26,97.46,97.18,97.2,50300.33513792214,89.0345,89.2176,88.9613,88.9796,50300.3351
2019-07-31 10:30:00,97.18,97.24,96.68,96.7,66163.95978344933,88.9613,89.0162,88.5036,88.5219,66163.9598
2019-07-31 10:40:00,96.66,96.83,96.63,96.8,41898.68522815158,88.4852,88.6409,88.4578,88.6134,41898.6852
2019-07-31 10:50:00,96.78,97.12,96.73,96.91,39755.09151843258,88.5951,88.9063,88.5493,88.7141,39755.0915
2019-07-31 11:00:00,96.89,97.04,96.87,96.98,21491.363753544727,88.6958,88.8331,88.6775,88.7782,21491.3638
2019-07-31 11:10:00,96.97,97.02,96.86,97.01,32331.78654292343,88.769,88.8148,88.6683,88.8056,32331.7865
2019-07-31 11:20:00,97.0,97.13,97.0,97.06,19529.517916988912,88.7965,88.9155,88.7965,88.8514,19529.5179
2019-07-31 11:30:00,97.07,97.1,96.97,97.1,24953.59628770301,88.8606,88.888,88.769,88.888,24953.5963
2019-07-31 11:40:00,97.12,97.29,97.1,97.28,14526.939932972416,88.9063,89.062,88.888,89.0528,14526.9399
2019-07-31 11:50:00,97.29,97.42,97.26,97.3,18945.604537251867,89.062,89.181,89.0345,89.0711,18945.6045
2019-07-31 12:00:00,97.29,97.37,97.28,97.3,12935.03480278422,89.062,89.1352,89.0528,89.0711,12935.0348
2019-07-31 12:10:00,97.3,97.42,97.23,97.42,16604.795050270688,89.0711,89.181,89.007,89.181,16604.7951
2019-07-31 12:20:00,97.41,97.41,97.32,97.39,11697.602474864654,89.1718,89.1718,89.0894,89.1535,11697.6025
2019-07-31 12:30:00,97.41,97.42,97.26,97.29,13270.172724929103,89.1718,89.181,89.0345,89.062,13270.1727
2019-07-31 12:40:00,97.29,97.31,97.19,97.3,17028.873420984786,89.062,89.0803,88.9704,89.0711,17028.8734
2019-07-31 12:50:00,97.29,97.46,97.29,97.45,13432.585717968546,89.062,89.2176,89.062,89.2084,13432.5857
2019-07-31 13:00:00,97.46,97.48,97.4,97.42,14496.004124774425,89.2176,89.2359,89.1627,89.181,14496.0041
2019-07-31 13:10:00,97.42,97.49,97.42,97.49,30796.59706109822,89.181,89.2451,89.181,89.2451,30796.5971
2019-07-31 13:20:00,97.47,97.54,97.44,97.5,15625.16112400103,89.2267,89.2908,89.1993,89.2542,15625.1611
2019-07-31 13:30:00,97.49,97.52,97.31,97.31,15266.821345707654,89.2451,89.2725,89.0803,89.0803,15266.8213
2019-07-31 13:40:00,97.33,97.38,97.18,97.19,25527.19773137406,89.0986,89.1444,88.9613,88.9704,25527.1977
2019-07-31 13:50:00,97.2,97.2,96.97,97.16,19017.78808971384,88.9796,88.9796,88.769,88.943,19017.7881
2019-07-31 14:00:00,97.13,97.13,96.72,96.98,35705.0786285125,88.9155,88.9155,88.5402,88.7782,35705.0786
2019-07-31 14:10:00,96.96,97.08,96.91,97.04,20279.71126579015,88.7599,88.8697,88.7141,88.8331,20279.7113
2019-07-31 14:20:00,97.01,97.04,96.92,96.98,26927.043052333072,88.8056,88.8331,88.7233,88.7782,26927.0431
2019-07-31 14:30:00,96.96,97.07,96.42,96.42,33940.44856921887,88.7599,88.8606,88.2655,88.2655,33940.4486
2019-07-31 14:40:00,96.47,96.53,95.9,95.9,35730.85846867749,88.3113,88.3662,87.7895,87.7895,35730.8585
2019-07-31 14:50:00,95.9,96.14,95.01,96.11,62521.26836813611,87.7895,88.0092,86.9748,87.9818,62521.2684
2019-07-31 15:00:00,96.12,96.72,96.06,96.42,83137.4065480794,87.9909,88.5402,87.936,88.2655,83137.4065
2019-07-31 15:10:00,96.35,96.38,95.97,96.38,41188.45063160608,88.2015,88.2289,87.8536,88.2289,41188.4506
2019-07-31 15:20:00,96.35,96.64,96.34,96.62,54568.1876772364,88.2015,88.4669,88.1923,88.4486,54568.1877
2019-07-31 15:30:00,96.6,96.66,96.48,96.6,54869.81180716679,88.4303,88.4852,88.3205,88.4303,54869.8118
2019-07-31 15:40:00,96.6,96.66,96.29,96.35,61138.17994328435,88.4303,88.4852,88.1465,88.2015,61138.1799
2019-07-31 15:50:00,96.35,96.35,95.92,95.94,208392.6269657128,88.2015,88.2015,87.8078,87.8261,208392.627
2019-08-01 09:30:00,95.59,95.88,95.36,95.52,66124.0010311936,87.5057,87.7712,87.2952,87.4417,66124.001
2019-08-01 09:40:00,95.46,95.57,95.18,95.52,51684.71255478216,87.3867,87.4874,87.1304,87.4417,51684.7126
2019-08-01 09:50:00,95.55,95.65,95.19,95.43,9846.609951018305,87.4691,87.5607,87.1396,87.3593,9846.61
2019-08-01 10:00:00,95.44,95.66,95.38,95.6,14212.425882959524,87.3684,87.5698,87.3135,87.5149,14212.4259
2019-08-01 10:10:00,95.58,96.02,95.58,96.02,31593.19412219644,87.4966,87.8994,87.4966,87.8994,31593.1941
2019-08-01 10:20:00,96.07,96.23,95.94,96.14,25125.032224800205,87.9451,88.0916,87.8261,88.0092,25125.0322
2019-08-01 10:30:00,96.15,96.35,96.09,96.28,12414.282031451405,88.0184,88.2015,87.9635,88.1374,12414.282
2019-08-01 10:40:00,96.31,96.47,96.27,96.46,12459.396751740138,88.1648,88.3113,88.1282,88.3022,12459.3968
2019-08-01 10:50:00,96.46,96.66,96.33,96.65,11579.015210105696,88.3022,88.4852,88.1832,88.4761,11579.0152
2019-08-01 11:00:00,96.62,96.85,96.6,96.7,14113.17349832431,88.4486,88.6592,88.4303,88.5219,14113.1735
2019-08-01 11:10:00,96.71,96.96,96.71,96.84,8861.820056715647,88.531,88.7599,88.531,88.65,8861.8201
2019-08-01 11:20:00,96.87,96.91,96.76,96.89,13954.627481309612,88.6775,88.7141,88.5768,88.6958,13954.6275
2019-08-01 11:30:00,96.9,96.9,96.67,96.9,28910.80175302913,88.705,88.705,88.4944,88.705,28910.8018
2019-08-01 11:40:00,96.9,97.11,96.89,97.08,7373.034287187418,88.705,88.8972,88.6958,88.8697,7373.0343
2019-08-01 11:50:00,97.08,97.22,97.06,97.22,20995.10183036865,88.8697,88.9979,88.8514,88.9979,20995.1018
2019-08-01 12:00:00,97.18,97.18,96.94,97.03,15038.669760247483,88.9613,88.9613,88.7416,88.824,15038.6698
2019-08-01 12:10:00,97.01,97.02,96.77,96.79,13903.067800979632,88.8056,88.8148,88.5859,88.6043,13903.0678
2019-08-01 12:20:00,96.81,96.85,96.7,96.7,16268.368136117557,88.6226,88.6592,88.5219,88.5219,16268.3681
2019-08-01 12:30:00,96.71,96.87,96.67,96.87,12768.75483372003,88.531,88.6775,88.4944,88.6775,12768.7548
2019-08-01 12:40:00,96.85,96.94,96.79,96.82,20060.582624387727,88.6592,88.7416,88.6043,88.6317,20060.5826
2019-08-01 12:50:00,96.85,96.93,96.8,96.8,4082.237690126321,88.6592,88.7324,88.6134,88.6134,4082.2377
2019-08-01 13:00:00,96.8,96.83,96.71,96.8,8580.819798917246,88.6134,88.6409,88.531,88.6134,8580.8198
2019-08-01 13:10:00,96.75,96.82,96.72,96.78,7179.685485949986,88.5676,88.6317,88.5402,88.5951,7179.6855
2019-08-01 13:20:00,96.75,96.81,95.88,95.9,37998.19541118845,88.5676,88.6226,87.7712,87.7895,37998.1954
2019-08-01 13:30:00,95.86,96.18,95.0,95.0,31051.817478731627,87.7529,88.0458,86.9656,86.9656,31051.8175
2019-08-01 13:40:00,94.97,95.14,94.63,95.0,35100.54137664346,86.9382,87.0938,86.6269,86.9656,35100.5414
2019-08-01 13:50:00,94.97,95.04,94.57,95.03,22638.566640886824,86.9382,87.0023,86.572,86.9931,22638.5666
2019-08-01 14:00:00,95.06,95.07,94.83,94.9,20962.87703016241,87.0206,87.0297,86.81,86.8741,20962.877
2019-08-01 14:10:00,94.81,95.09,94.69,94.98,21687.290538798658,86.7917,87.048,86.6819,86.9473,21687.2905
2019-08-01 14:20:00,94.94,94.97,94.51,94.8,19043.56792987883,86.9107,86.9382,86.5171,86.7826,19043.5679
2019-08-01 14:30:00,94.78,94.83,94.56,94.69,10395.72054653261,86.7642,86.81,86.5628,86.6819,10395.7205
2019-08-01 14:40:00,94.76,94.88,94.38,94.88,15970.610982211909,86.7459,86.8558,86.3981,86.8558,15970.611
2019-08-01 14:50:00,94.88,95.07,94.59,94.68,17309.87367878319,86.8558,87.0297,86.5903,86.6727,17309.8737
2019-08-01 15:00:00,94.7,94.8,94.49,94.5,13910.801753029127,86.691,86.7826,86.4988,86.5079,13910.8018
2019-08-01 15:10:00,94.52,94.86,94.38,94.79,13387.470997679811,86.5262,86.8375,86.3981,86.7734,13387.471
2019-08-01 15:20:00,94.78,95.03,94.73,94.94,23717.452951791696,86.7642,86.9931,86.7185,86.9107,23717.453
2019-08-01 15:30:00,94.88,94.93,94.5,94.72,52797.11265790152,86.8558,86.9016,86.5079,86.7093,52797.1127
2019-08-01 15:40:00,94.7,94.88,94.55,94.6,61281.25805620005,86.691,86.8558,86.5537,86.5995,61281.2581
2019-08-01 15:50:00,94.59,94.59,94.18,94.49,138258.57179685484,86.5903,86.5903,86.215,86.4988,138258.5718
2019-08-02 09:30:00,94.09,94.14,93.58,93.95,37947.92472286672,86.1326,86.1784,85.6657,86.0044,37947.9247
2019-08-02 09:40:00,93.94,93.94,93.03,93.12,13761.278680072182,85.9953,85.9953,85.1622,85.2446,13761.2787
2019-08-02 09:50:00,93.15,93.59,93.03,93.59,33125.80562000515,85.2721,85.6749,85.1622,85.6749,33125.8056
2019-08-02 10:00:00,93.52,93.8,93.51,93.72,36307.03789636504,85.6108,85.8671,85.6017,85.7939,36307.0379
2019-08-02 10:10:00,93.71,93.76,93.47,93.69,34858.21087909255,85.7847,85.8305,85.565,85.7664,34858.2109
2019-08-02 10:20:00,93.67,93.97,93.66,93.88,25667.697860273263,85.7481,86.0227,85.739,85.9404,25667.6979
2019-08-02 10:30:00,93.87,93.88,93.56,93.69,24628.77030162413,85.9312,85.9404,85.6474,85.7664,24628.7703
2019-08-02 10:40:00,93.69,93.88,93.66,93.75,15211.394689352925,85.7664,85.9404,85.739,85.8214,15211.3947
2019-08-02 10:50:00,93.76,93.76,93.6,93.63,24342.614075792728,85.8305,85.8305,85.684,85.7115,24342.6141
2019-08-02 11:00:00,93.6,93.99,93.51,93.92,48491.87935034802,85.684,86.0411,85.6017,85.977,48491.8794
2019-08-02 11:10:00,93.93,94.12,93.86,94.05,19721.577726218096,85.9861,86.1601,85.9221,86.096,19721.5777
2019-08-02 11:20:00,94.03,94.03,93.9,93.94,27290.538798659443,86.0777,86.0777,85.9587,85.9953,27290.5388
2019-08-02 11:30:00,93.98,94.23,93.97,94.16,89753.80252642432,86.0319,86.2608,86.0227,86.1967,89753.8025
2019-08-02 11:40:00,94.17,94.35,94.1,94.25,61961.8458365558,86.2058,86.3706,86.1418,86.2791,61961.8458
2019-08-02 11:50:00,94.26,94.26,94.06,94.21,43370.714101572565,86.2882,86.2882,86.1051,86.2425,43370.7141
2019-08-02 12:00:00,94.23,94.41,94.16,94.33,32969.83758700696,86.2608,86.4255,86.1967,86.3523,32969.8376
2019-08-02 12:10:00,94.36,94.55,94.28,94.55,18316.57643722609,86.3798,86.5537,86.3065,86.5537,18316.5764
2019-08-02 12:20:00,94.5,94.53,94.3,94.3,5518.174787316318,86.5079,86.5354,86.3248,86.3248,5518.1748
2019-08-02 12:30:00,94.28,94.29,94.14,94.17,16782.675947409123,86.3065,86.3157,86.1784,86.2058,16782.6759
2019-08-02 12:40:00,94.17,94.17,93.93,93.93,9836.298014952306,86.2058,86.2058,85.9861,85.9861,9836.298
2019-08-02 12:50:00,93.93,94.03,93.78,93.78,12717.195153390048,85.9861,86.0777,85.8488,85.8488,12717.1952
2019-08-02 13:00:00,93.77,93.79,93.58,93.67,13964.93941737561,85.8397,85.858,85.6657,85.7481,13964.9394
2019-08-02 13:10:00,93.65,93.66,93.57,93.65,7418.149007476153,85.7298,85.739,85.6566,85.7298,7418.149
2019-08-02 13:20:00,93.63,93.8,93.63,93.71,11255.47821603506,85.7115,85.8671,85.7115,85.7847,11255.4782
2019-08-02 13:30:00,93.71,93.71,93.55,93.58,12412.993039443154,85.7847,85.7847,85.6383,85.6657,12412.993
2019-08-02 13:40:00,93.58,93.67,93.55,93.55,16415.313225058002,85.6657,85.7481,85.6383,85.6383,16415.3132
2019-08-02 13:50:00,93.54,93.65,93.48,93.49,14788.605310647072,85.6291,85.7298,85.5742,85.5833,14788.6053
2019-08-02 14:00:00,93.5,93.72,93.44,93.65,11353.441608662026,85.5925,85.7939,85.5376,85.7298,11353.4416
2019-08-02 14:10:00,93.69,93.87,93.65,93.83,26334.10672853828,85.7664,85.9312,85.7298,85.8946,26334.1067
2019-08-02 14:20:00,93.82,94.0,93.81,93.86,10925.496261923176,85.8854,86.0502,85.8763,85.9221,10925.4963
2019-08-02 14:30:00,93.83,93.99,93.79,93.99,11626.707914410928,85.8946,86.0411,85.858,86.0411,11626.7079
2019-08-02 14:40:00,93.95,93.95,93.73,93.77,14012.632121680845,86.0044,86.0044,85.803,85.8397,14012.6321
2019-08-02 14:50:00,93.77,93.87,93.67,93.87,26878.06135601959,85.8397,85.9312,85.7481,85.9312,26878.0614
2019-08-02 15:00:00,93.9,94.0,93.82,93.91,29697.08687806136,85.9587,86.0502,85.8854,85.9678,29697.0869
2019-08-02 15:10:00,93.92,94.07,93.91,94.03,85601.95926785252,85.977,86.1143,85.9678,86.0777,85601.9593
2019-08-02 15:20:00,94.02,94.45,94.02,94.2,48507.34725444701,86.0685,86.4622,86.0685,86.2333,48507.3473
2019-08-02 15:30:00,94.2,94.49,93.99,94.24,35801.753029131214,86.2333,86.4988,86.0411,86.2699,35801.753
2019-08-02 15:40:00,94.28,94.34,93.87,93.9,57871.87419437999,86.3065,86.3615,85.9312,85.9587,57871.8742
2019-08-02 15:50:00,93.88,93.93,93.59,93.78,161421.75818509923,85.9404,85.9861,85.6749,85.8488,161421.7582
2019-08-05 09:30:00,92.45,92.67,91.95,92.67,46303.170920340286,84.6313,84.8327,84.1736,84.8327,46303.1709
2019-08-05 09:40:00,92.79,92.79,92.18,92.36,45791.441093065216,84.9425,84.9425,84.3841,84.5489,45791.4411
2019-08-05 09:50:00,92.32,92.59,92.27,92.35,25081.20649651972,84.5123,84.7595,84.4665,84.5398,25081.2065
2019-08-05 10:00:00,92.23,92.43,92.09,92.26,35251.353441608655,84.4299,84.613,84.3017,84.4574,35251.3534
2019-08-05 10:10:00,92.29,92.65,92.26,92.37,15643.207012116523,84.4848,84.8144,84.4574,84.5581,15643.207
2019-08-05 10:20:00,92.38,92.52,92.1,92.4,11263.212168084556,84.5672,84.6954,84.3109,84.5855,11263.2122
2019-08-05 10:30:00,92.3,92.44,92.18,92.23,48980.4073214746,84.494,84.6221,84.3841,84.4299,48980.4073
2019-08-05 10:40:00,92.19,92.26,92.03,92.26,44169.88914668729,84.3933,84.4574,84.2468,84.4574,44169.8891
2019-08-05 10:50:00,92.22,92.36,92.2,92.3,15763.08326888373,84.4207,84.5489,84.4024,84.494,15763.0833
2019-08-05 11:00:00,92.23,92.5,92.18,92.46,17953.080690899715,84.4299,84.6771,84.3841,84.6405,17953.0807
2019-08-05 11:10:00,92.49,92.62,92.45,92.55,12583.139984532094,84.6679,84.7869,84.6313,84.7228,12583.14
2019-08-05 11:20:00,92.54,92.62,92.48,92.51,10748.904356792986,84.7137,84.7869,84.6588,84.6862,10748.9044
2019-08-05 11:30:00,92.51,92.6,92.38,92.38,13188.966228409385,84.6862,84.7686,84.5672,84.5672,13188.9662
2019-08-05 11:40:00,92.41,92.49,92.28,92.48,17025.00644496004,84.5947,84.6679,84.4757,84.6588,17025.0064
2019-08-05 11:50:00,92.48,92.51,92.33,92.33,11514.565609693218,84.6588,84.6862,84.5214,84.5214,11514.5656
2019-08-05 12:00:00,92.33,92.49,92.28,92.37,16045.372518690385,84.5214,84.6679,84.4757,84.5581,16045.3725
2019-08-05 12:10:00,92.37,92.5,92.3,92.5,13115.493683939158,84.5581,84.6771,84.494,84.6771,13115.4937
2019-08-05 12:20:00,92.48,92.53,92.21,92.25,11460.427945346735,84.6588,84.7045,84.4116,84.4482,11460.4279
2019-08-05 12:30:00,92.23,92.32,92.06,92.13,25390.56457849961,84.4299,84.5123,84.2743,84.3384,25390.5646
2019-08-05 12:40:00,92.11,92.21,92.01,92.06,32677.23640113431,84.3201,84.4116,84.2285,84.2743,32677.2364
2019-08-05 12:50:00,92.09,92.2,91.79,91.84,17048.20830110853,84.3017,84.4024,84.0271,84.0729,17048.2083
2019-08-05 13:00:00,91.88,92.06,91.82,91.98,29176.334106728536,84.1095,84.2743,84.0546,84.201,29176.3341
2019-08-05 13:10:00,92.02,92.1,91.92,92.02,16854.859499871098,84.2377,84.3109,84.1461,84.2377,16854.8595
2019-08-05 13:20:00,92.01,92.06,91.87,91.92,12623.09873678783,84.2285,84.2743,84.1003,84.1461,12623.0987
2019-08-05 13:30:00,91.89,92.1,91.89,92.06,18088.42485176592,84.1187,84.3109,84.1187,84.2743,18088.4249
2019-08-05 13:40:00,92.06,92.1,91.66,91.75,32775.19979376128,84.2743,84.3109,83.9081,83.9905,32775.1998
2019-08-05 13:50:00,91.77,91.84,91.68,91.72,24070.636762052072,84.0088,84.0729,83.9264,83.963,24070.6368
2019-08-05 14:00:00,91.72,91.83,91.68,91.73,31836.8136117556,83.963,84.0637,83.9264,83.9722,31836.8136
2019-08-05 14:10:00,91.72,91.89,91.68,91.68,28212.16808455788,83.963,84.1187,83.9264,83.9264,28212.1681
2019-08-05 14:20:00,91.71,91.72,91.3,91.31,36729.82727507089,83.9539,83.963,83.5786,83.5877,36729.8273
2019-08-05 14:30:00,91.3,91.5,91.2,91.3,31153.64784738334,83.5786,83.7616,83.487,83.5786,31153.6478
2019-08-05 14:40:00,91.29,91.42,91.1,91.25,29632.637277648875,83.5694,83.6884,83.3955,83.5328,29632.6373
2019-08-05 14:50:00,91.22,91.33,91.01,91.1,30523.33075534932,83.5053,83.606,83.3131,83.3955,30523.3308
2019-08-05 15:00:00,91.1,91.23,90.71,90.75,50560.71152358855,83.3955,83.5145,83.0385,83.0751,50560.7115
2019-08-05 15:10:00,90.73,91.37,90.73,91.33,37344.676463005926,83.0568,83.6426,83.0568,83.606,37344.6765
2019-08-05 15:20:00,91.33,91.56,91.28,91.37,70337.71590616138,83.606,83.8166,83.5602,83.6426,70337.7159
2019-08-05 15:30:00,91.36,91.73,91.22,91.6,76296.72596029904,83.6335,83.9722,83.5053,83.8532,76296.726
2019-08-05 15:40:00,91.62,91.73,91.43,91.57,88957.2054653261,83.8715,83.9722,83.6976,83.8257,88957.2055
2019-08-05 15:50:00,91.56,91.6,91.35,91.51,220076.0505284867,83.8166,83.8532,83.6243,83.7708,220076.0505
2019-08-06 09:30:00,92.09,92.58,92.09,92.58,42276.3598865687,84.3017,84.7503,84.3017,84.7503,42276.3599
2019-08-06 09:40:00,92.57,92.75,92.06,92.17,17891.209074503735,84.7411,84.9059,84.2743,84.375,17891.2091
2019-08-06 09:50:00,92.08,92.37,91.98,92.33,26548.079401907704,84.2926,84.5581,84.201,84.5214,26548.0794
2019-08-06 10:00:00,92.3,92.49,92.26,92.27,13254.70482083011,84.494,84.6679,84.4574,84.4665,13254.7048
2019-08-06 10:10:00,92.28,92.33,91.82,91.82,15412.477442639854,84.4757,84.5214,84.0546,84.0546,15412.4774
2019-08-06 10:20:00,91.89,92.19,91.82,92.08,17791.956689868523,84.1187,84.3933,84.0546,84.2926,17791.9567
2019-08-06 10:30:00,92.06,92.42,92.0,92.42,12545.759216292858,84.2743,84.6038,84.2194,84.6038,12545.7592
2019-08-06 10:40:00,92.37,92.48,92.12,92.13,12148.749677751995,84.5581,84.6588,84.3292,84.3384,12148.7497
2019-08-06 10:50:00,92.11,92.32,92.06,92.27,13721.319927816448,84.3201,84.5123,84.2743,84.4665,13721.3199
2019-08-06 11:00:00,92.24,92.25,92.06,92.18,16116.267079144109,84.4391,84.4482,84.2743,84.3841,16116.2671
2019-08-06 11:10:00,92.17,92.2,91.89,91.89,65426.65635473059,84.375,84.4024,84.1187,84.1187,65426.6564
2019-08-06 11:20:00,91.89,92.11,91.85,92.05,16996.64862077855,84.1187,84.3201,84.082,84.2651,16996.6486
2019-08-06 11:30:00,92.06,92.15,91.72,91.83,11969.57978860531,84.2743,84.3567,83.963,84.0637,11969.5798
2019-08-06 11:40:00,91.86,91.92,91.7,91.86,41116.267079144105,84.0912,84.1461,83.9447,84.0912,41116.2671
2019-08-06 11:50:00,91.89,92.09,91.76,92.09,15724.413508636244,84.1187,84.3017,83.9997,84.3017,15724.4135
2019-08-06 12:00:00,92.16,92.22,92.02,92.03,8544.728022686259,84.3658,84.4207,84.2377,84.2468,8544.728
2019-08-06 12:10:00,92.03,92.1,91.99,92.03,5962.877030162413,84.2468,84.3109,84.2102,84.2468,5962.877
2019-08-06 12:20:00,92.0,92.0,91.87,91.91,7509.66744006187,84.2194,84.2194,84.1003,84.137,7509.6674
2019-08-06 12:30:00,91.91,91.96,91.84,91.9,14242.072699149265,84.137,84.1827,84.0729,84.1278,14242.0727
2019-08-06 12:40:00,91.9,91.98,91.88,91.89,7846.094354215003,84.1278,84.201,84.1095,84.1187,7846.0944
2019-08-06 12:50:00,91.88,92.03,91.85,91.98,9377.416860015466,84.1095,84.2468,84.082,84.201,9377.4169
2019-08-06 13:00:00,92.0,92.1,91.99,92.1,8551.172982727507,84.2194,84.3109,84.2102,84.3109,8551.173
2019-08-06 13:10:00,92.05,92.13,92.05,92.07,11331.528744521782,84.2651,84.3384,84.2651,84.2834,11331.5287
2019-08-06 13:20:00,92.06,92.21,92.04,92.12,17800.97963392627,84.2743,84.4116,84.256,84.3292,17800.9796
2019-08-06 13:30:00,92.12,92.17,92.05,92.17,7103.634957463263,84.3292,84.375,84.2651,84.375,7103.635
2019-08-06 13:40:00,92.21,92.3,92.16,92.27,16714.3593709719,84.4116,84.494,84.3658,84.4665,16714.3594
2019-08-06 13:50:00,92.26,92.29,92.17,92.21,9258.829595256508,84.4574,84.4848,84.375,84.4116,9258.8296
2019-08-06 14:00:00,92.2,92.2,92.01,92.13,59431.55452436194,84.4024,84.4024,84.2285,84.3384,59431.5545
2019-08-06 14:10:00,92.15,92.48,92.14,92.48,9079.659706109822,84.3567,84.6588,84.3475,84.6588,9079.6597
2019-08-06 14:20:00,92.51,92.61,92.41,92.6,12342.098478989428,84.6862,84.7778,84.5947,84.7686,12342.0985
2019-08-06 14:30:00,92.59,92.7,92.56,92.59,7541.892240268109,84.7595,84.8602,84.732,84.7595,7541.8922
2019-08-06 14:40:00,92.58,92.64,92.44,92.48,8390.048981696313,84.7503,84.8052,84.6221,84.6588,8390.049
2019-08-06 14:50:00,92.49,92.52,92.23,92.25,11853.57050786285,84.6679,84.6954,84.4299,84.4482,11853.5705
2019-08-06 15:00:00,92.27,92.41,92.24,92.37,13217.324052590871,84.4665,84.5947,84.4391,84.5581,13217.3241
2019-08-06 15:10:00,92.36,92.61,92.36,92.61,23533.12709461201,84.5489,84.7778,84.5489,84.7778,23533.1271
2019-08-06 15:20:00,92.63,92.67,92.45,92.53,13763.85666408868,84.7961,84.8327,84.6313,84.7045,13763.8567
2019-08-06 15:30:00,92.52,92.65,92.4,92.65,24180.201082753283,84.6954,84.8144,84.5855,84.8144,24180.2011
2019-08-06 15:40:00,92.66,92.85,92.63,92.79,37940.190770817215,84.8235,84.9975,84.7961,84.9425,37940.1908
2019-08-06 15:50:00,92.8,92.89,92.6,92.74,88115.49368393914,84.9517,85.0341,84.7686,84.8968,88115.4937
2019-08-07 09:30:00,91.68,92.43,91.54,92.34,67539.3142562516,83.9264,84.613,83.7983,84.5306,67539.3143
2019-08-07 09:40:00,92.37,92.37,91.47,91.77,69749.93555039958,84.5581,84.5581,83.7342,84.0088,69749.9356
2019-08-07 09:50:00,91.76,92.03,91.64,91.67,37459.39675174013,83.9997,84.2468,83.8898,83.9173,37459.3968
2019-08-07 10:00:00,91.61,91.86,91.37,91.78,51691.15751482341,83.8623,84.0912,83.6426,84.018,51691.1575
2019-08-07 10:10:00,91.79,92.15,91.77,91.94,18627.22351121423,84.0271,84.3567,84.0088,84.1644,18627.2235
2019-08-07 10:20:00,91.89,92.02,91.73,91.81,20720.546532611494,84.1187,84.2377,83.9722,84.0454,20720.5465
2019-08-07 10:30:00,91.84,92.35,91.84,92.35,21731.116267079145,84.0729,84.5398,84.0729,84.5398,21731.1163
2019-08-07 10:40:00,92.3,92.34,92.13,92.31,19804.073214746066,84.494,84.5306,84.3384,84.5031,19804.0732
2019-08-07 10:50:00,92.3,92.48,92.09,92.32,21593.19412219644,84.494,84.6588,84.3017,84.5123,21593.1941
2019-08-07 11:00:00,92.32,92.34,91.97,92.3,22258.313998453206,84.5123,84.5306,84.1919,84.494,22258.314
2019-08-07 11:10:00,92.26,92.41,92.17,92.23,22441.350863624644,84.4574,84.5947,84.375,84.4299,22441.3509
2019-08-07 11:20:00,92.22,92.22,91.89,92.0,13625.93451920598,84.4207,84.4207,84.1187,84.2194,13625.9345
2019-08-07 11:30:00,91.96,92.14,91.92,92.11,22763.59886568703,84.1827,84.3475,84.1461,84.3201,22763.5989
2019-08-07 11:40:00,92.11,92.13,91.81,91.97,26973.44676463005,84.3201,84.3384,84.0454,84.1919,26973.4468
2019-08-07 11:50:00,91.93,92.24,91.91,92.08,23890.177880897136,84.1553,84.4391,84.137,84.2926,23890.1779
2019-08-07 12:00:00,92.1,92.11,91.72,91.77,11374.065480794015,84.3109,84.3201,83.963,84.0088,11374.0655
2019-08-07 12:10:00,91.81,91.86,91.68,91.74,21504.25367362722,84.0454,84.0912,83.9264,83.9813,21504.2537
2019-08-07 12:20:00,91.72,91.93,91.66,91.9,32739.10801753029,83.963,84.1553,83.9081,84.1278,32739.108
2019-08-07 12:30:00,91.88,92.01,91.83,91.87,13083.26888373292,84.1095,84.2285,84.0637,84.1003,13083.2689
2019-08-07 12:40:00,91.86,92.06,91.8,91.8,228235.36994070635,84.0912,84.2743,84.0363,84.0363,228235.3699
2019-08-07 12:50:00,91.8,91.96,91.8,91.92,53895.33384893013,84.0363,84.1827,84.0363,84.1461,53895.3338
2019-08-07 13:00:00,91.93,92.13,91.9,92.1,20000.0,84.1553,84.3384,84.1278,84.3109,20000.0
2019-08-07 13:10:00,92.1,92.16,92.01,92.16,17315.029646816187,84.3109,84.3658,84.2285,84.3658,17315.0296
2019-08-07 13:20:00,92.16,92.36,92.06,92.1,32933.74581077597,84.3658,84.5489,84.2743,84.3109,32933.7458
2019-08-07 13:30:00,92.11,92.31,92.11,92.29,12342.098478989428,84.3201,84.5031,84.3201,84.4848,12342.0985
2019-08-07 13:40:00,92.3,92.38,92.28,92.35,13328.177365300333,84.494,84.5672,84.4757,84.5398,13328.1774
2019-08-07 13:50:00,92.36,92.38,92.13,92.13,19082.23769012632,84.5489,84.5672,84.3384,84.3384,19082.2377
2019-08-07 14:00:00,92.14,92.36,92.13,92.34,21835.52461974736,84.3475,84.5489,84.3384,84.5306,21835.5246
2019-08-07 14:10:00,92.32,92.35,92.06,92.07,27208.04331013148,84.5123,84.5398,84.2743,84.2834,27208.0433
2019-08-07 14:20:00,92.12,92.27,92.03,92.26,16322.505800464036,84.3292,84.4665,84.2468,84.4574,16322.5058
2019-08-07 14:30:00,92.24,92.32,92.18,92.2,20215.26166537767,84.4391,84.5123,84.3841,84.4024,20215.2617
2019-08-07 14:40:00,92.22,92.46,92.2,92.28,36897.39623614333,84.4207,84.6405,84.4024,84.4757,36897.3962
2019-08-07 14:50:00,92.3,92.45,92.27,92.44,24244.65068316576,84.494,84.6313,84.4665,84.6221,24244.6507
2019-08-07 15:00:00,92.44,92.46,92.23,92.29,27375.61227120392,84.6221,84.6405,84.4299,84.4848,27375.6123
2019-08-07 15:10:00,92.28,92.44,92.2,92.43,26814.90074761536,84.4757,84.6221,84.4024,84.613,26814.9007
2019-08-07 15:20:00,92.43,92.6,92.38,92.6,51420.469193091,84.613,84.7686,84.5672,84.7686,51420.4692
2019-08-07 15:30:00,92.6,92.81,92.6,92.81,41591.905130188185,84.7686,84.9609,84.7686,84.9609,41591.9051
2019-08-07 15:40:00,92.82,92.82,92.48,92.51,57357.566383088415,84.97,84.97,84.6588,84.6862,57357.5664
2019-08-07 15:50:00,92.48,92.68,92.27,92.49,141307.037896365,84.6588,84.8418,84.4665,84.6679,141307.0379
2019-08-08 09:30:00,93.3,94.03,93.24,93.96,46711.781386955394,85.4094,86.0777,85.3545,86.0136,46711.7814
2019-08-08 09:40:00,93.86,93.96,93.27,93.4,16365.04253673627,85.9221,86.0136,85.3819,85.501,16365.0425
2019-08-08 09:50:00,93.4,93.68,93.3,93.54,20814.64294921372,85.501,85.7573,85.4094,85.6291,20814.6429
2019-08-08 10:00:00,93.51,93.61,93.39,93.6,12364.01134312967,85.6017,85.6932,85.4918,85.684,12364.0113
2019-08-08 10:10:00,93.58,93.58,93.31,93.32,20846.86774941995,85.6657,85.6657,85.4186,85.4277,20846.8677
2019-08-08 10:20:00,93.36,93.56,93.31,93.54,22102.345965455013,85.4643,85.6474,85.4186,85.6291,22102.346
2019-08-08 10:30:00,93.55,93.62,93.35,93.41,15595.51430781129,85.6383,85.7023,85.4552,85.5101,15595.5143
2019-08-08 10:40:00,93.38,93.49,93.32,93.32,11554.524361948954,85.4826,85.5833,85.4277,85.4277,11554.5244
2019-08-08 10:50:00,93.34,93.55,93.32,93.47,14440.577468419697,85.446,85.6383,85.4277,85.565,14440.5775
2019-08-08 11:00:00,93.44,93.46,93.22,93.22,8625.934519205979,85.5376,85.5559,85.3362,85.3362,8625.9345
2019-08-08 11:10:00,93.21,93.45,93.17,93.45,22614.075792730084,85.327,85.5467,85.2904,85.5467,22614.0758
2019-08-08 11:20:00,93.45,93.64,93.45,93.61,18647.84738334622,85.5467,85.7207,85.5467,85.6932,18647.8474
2019-08-08 11:30:00,93.56,93.63,93.54,93.54,8258.571796854858,85.6474,85.7115,85.6291,85.6291,8258.5718
2019-08-08 11:40:00,93.55,93.66,93.51,93.65,19784.73833462232,85.6383,85.739,85.6017,85.7298,19784.7383
2019-08-08 11:50:00,93.63,93.82,93.59,93.75,13759.989688063932,85.7115,85.8854,85.6749,85.8214,13759.9897
2019-08-08 12:00:00,93.79,93.86,93.73,93.78,7838.360402165506,85.858,85.9221,85.803,85.8488,7838.3604
2019-08-08 12:10:00,93.8,93.86,93.76,93.84,18188.966228409383,85.8671,85.9221,85.8305,85.9037,18188.9662
2019-08-08 12:20:00,93.84,93.84,93.69,93.7,13534.416086620262,85.9037,85.9037,85.7664,85.7756,13534.4161
2019-08-08 12:30:00,93.72,93.78,93.67,93.68,11430.781129156998,85.7939,85.8488,85.7481,85.7573,11430.7811
2019-08-08 12:40:00,93.71,93.84,93.68,93.78,32344.67646300593,85.7847,85.9037,85.7573,85.8488,32344.6765
2019-08-08 12:50:00,93.81,93.93,93.79,93.93,5580.0464037122965,85.8763,85.9861,85.858,85.9861,5580.0464
2019-08-08 13:00:00,93.99,94.06,93.9,93.9,10662.541892240266,86.0411,86.1051,85.9587,85.9587,10662.5419
2019-08-08 13:10:00,93.88,93.9,93.68,93.69,6499.097705594225,85.9404,85.9587,85.7573,85.7664,6499.0977
2019-08-08 13:20:00,93.67,93.73,93.52,93.55,8445.475638051043,85.7481,85.803,85.6108,85.6383,8445.4756
2019-08-08 13:30:00,93.55,93.67,93.55,93.64,10222.99561742717,85.6383,85.7481,85.6383,85.7207,10222.9956
2019-08-08 13:40:00,93.64,93.67,93.47,93.54,11634.441866460427,85.7207,85.7481,85.565,85.6291,11634.4419
2019-08-08 13:50:00,93.55,93.65,93.55,93.58,10547.821603506058,85.6383,85.7298,85.6383,85.6657,10547.8216
2019-08-08 14:00:00,93.56,93.56,93.4,93.41,11901.263212168084,85.6474,85.6474,85.501,85.5101,11901.2632
2019-08-08 14:10:00,93.4,93.54,93.4,93.42,9989.688063934002,85.501,85.6291,85.501,85.5193,9989.6881
2019-08-08 14:20:00,93.45,93.46,93.39,93.42,8890.177880897138,85.5467,85.5559,85.4918,85.5193,8890.1779
2019-08-08 14:30:00,93.48,93.54,93.42,93.51,16165.24877545759,85.5742,85.6291,85.5193,85.6017,16165.2488
2019-08-08 14:40:00,93.51,93.57,93.41,93.41,14967.77519979376,85.6017,85.6566,85.5101,85.5101,14967.7752
2019-08-08 14:50:00,93.44,93.65,93.44,93.6,16709.2034029389,85.5376,85.7298,85.5376,85.684,16709.2034
2019-08-08 15:00:00,93.66,93.77,93.62,93.72,15827.532869296208,85.739,85.8397,85.7023,85.7939,15827.5329
2019-08-08 15:10:00,93.69,93.69,93.52,93.67,18324.310389275583,85.7664,85.7664,85.6108,85.7481,18324.3104
2019-08-08 15:20:00,93.67,93.77,93.63,93.72,18054.91105955143,85.7481,85.8397,85.7115,85.7939,18054.9111
2019-08-08 15:30:00,93.72,93.83,93.68,93.8,22073.988141273523,85.7939,85.8946,85.7573,85.8671,22073.9881
2019-08-08 15:40:00,93.8,94.08,93.79,93.91,33423.562773910795,85.8671,86.1234,85.858,85.9678,33423.5628
2019-08-08 15:50:00,93.91,93.95,93.74,93.86,119185.35705078628,85.9678,86.0044,85.8122,85.9221,119185.3571
2019-08-09 09:30:00,93.29,93.7,93.13,93.5,49162.15519463779,85.4003,85.7756,85.2538,85.5925,49162.1552
2019-08-09 09:40:00,93.48,93.51,93.06,93.1,16227.120391853568,85.5742,85.6017,85.1897,85.2263,16227.1204
2019-08-09 09:50:00,93.06,93.13,92.93,93.03,23569.218870843,85.1897,85.2538,85.0707,85.1622,23569.2189
2019-08-09 10:00:00,93.06,93.2,92.79,92.89,28239.23691673111,85.1897,85.3179,84.9425,85.0341,28239.2369
2019-08-09 10:10:00,92.89,93.04,92.67,92.68,26228.409383861817,85.0341,85.1714,84.8327,84.8418,26228.4094
2019-08-09 10:20:00,92.73,92.84,92.61,92.75,29975.509151843256,84.8876,84.9883,84.7778,84.9059,29975.5092
2019-08-09 10:30:00,92.75,92.8,92.55,92.8,11728.538283062644,84.9059,84.9517,84.7228,84.9517,11728.5383
2019-08-09 10:40:00,92.77,92.82,92.65,92.75,21692.446506831657,84.9242,84.97,84.8144,84.9059,21692.4465
2019-08-09 10:50:00,92.75,92.89,92.72,92.72,8963.650425367361,84.9059,85.0341,84.8785,84.8785,8963.6504
2019-08-09 11:00:00,92.73,92.75,92.48,92.49,9086.104666151068,84.8876,84.9059,84.6588,84.6679,9086.1047
2019-08-09 11:10:00,92.47,92.7,92.45,92.68,17079.14410930652,84.6496,84.8602,84.6313,84.8418,17079.1441
2019-08-09 11:20:00,92.66,92.73,92.35,92.38,13597.576695024489,84.8235,84.8876,84.5398,84.5672,13597.5767
2019-08-09 11:30:00,92.38,92.5,92.38,92.48,14574.632637277648,84.5672,84.6771,84.5672,84.6588,14574.6326
2019-08-09 11:40:00,92.48,92.58,92.47,92.55,9029.38901778809,84.6588,84.7503,84.6496,84.7228,9029.389
2019-08-09 11:50:00,92.55,92.57,92.27,92.36,10617.427171951533,84.7228,84.7411,84.4665,84.5489,10617.4272
2019-08-09 12:00:00,92.35,92.49,92.35,92.47,32869.29621036349,84.5398,84.6679,84.5398,84.6496,32869.2962
2019-08-09 12:10:00,92.48,92.67,92.42,92.42,12008.249548852797,84.6588,84.8327,84.6038,84.6038,12008.2495
2019-08-09 12:20:00,92.46,92.58,92.41,92.51,16937.35498839907,84.6405,84.7503,84.5947,84.6862,16937.355
2019-08-09 12:30:00,92.51,92.63,92.46,92.54,11897.396236143337,84.6862,84.7961,84.6405,84.7137,11897.3962
2019-08-09 12:40:00,92.56,92.72,92.55,92.72,6960.556844547563,84.732,84.8785,84.7228,84.8785,6960.5568
2019-08-09 12:50:00,92.72,93.18,92.67,92.85,16426.91415313225,84.8785,85.2996,84.8327,84.9975,16426.9142
2019-08-09 13:00:00,92.8,92.96,92.8,92.94,9069.347770043823,84.9517,85.0982,84.9517,85.0799,9069.3478
2019-08-09 13:10:00,92.91,93.05,92.89,93.05,8258.571796854858,85.0524,85.1806,85.0341,85.1806,8258.5718
2019-08-09 13:20:00,93.06,93.2,93.02,93.1,9813.096158803814,85.1897,85.3179,85.1531,85.2263,9813.0962
2019-08-09 13:30:00,93.12,93.22,93.03,93.03,18422.27378190255,85.2446,85.3362,85.1622,85.1622,18422.2738
2019-08-09 13:40:00,93.04,93.09,92.94,93.0,9820.830110853312,85.1714,85.2172,85.0799,85.1348,9820.8301
2019-08-09 13:50:00,93.0,93.07,92.89,92.91,13824.43928847641,85.1348,85.1989,85.0341,85.0524,13824.4393
2019-08-09 14:00:00,92.91,92.96,92.83,92.94,12539.31425625161,85.0524,85.0982,84.9792,85.0799,12539.3143
2019-08-09 14:10:00,92.93,92.93,92.79,92.82,10678.009796339262,85.0707,85.0707,84.9425,84.97,10678.0098
2019-08-09 14:20:00,92.81,92.91,92.78,92.8,9666.151069863368,84.9609,85.0524,84.9334,84.9517,9666.1511
2019-08-09 14:30:00,92.82,92.9,92.67,92.77,13520.237174529517,84.97,85.0432,84.8327,84.9242,13520.2372
2019-08-09 14:40:00,92.77,92.78,92.66,92.66,11178.138695540089,84.9242,84.9334,84.8235,84.8235,11178.1387
2019-08-09 14:50:00,92.68,92.88,92.62,92.86,12574.117040474348,84.8418,85.0249,84.7869,85.0066,12574.117
2019-08-09 15:00:00,92.82,93.2,92.79,93.2,17467.130703789633,84.97,85.3179,84.9425,85.3179,17467.1307
2019-08-09 15:10:00,93.16,93.19,92.97,92.97,11116.267079144109,85.2813,85.3087,85.1073,85.1073,11116.2671
2019-08-09 15:20:00,92.97,93.0,92.91,92.96,12102.345965455012,85.1073,85.1348,85.0524,85.0982,12102.346
2019-08-09 15:30:00,92.94,93.1,92.93,93.06,19269.141531322504,85.0799,85.2263,85.0707,85.1897,19269.1415
2019-08-09 15:40:00,93.05,93.1,92.98,92.99,26047.95050270688,85.1806,85.2263,85.1165,85.1256,26047.9505
2019-08-09 15:50:00,92.97,92.98,92.56,92.62,97446.50683165764,85.1073,85.1165,84.732,84.7869,97446.5068
2019-08-12 09:30:00,92.27,92.32,91.78,92.0,43654.29234338747,84.4665,84.5123,84.018,84.2194,43654.2923
2019-08-12 09:40:00,91.98,92.23,91.83,92.17,38625.93451920598,84.201,84.4299,84.0637,84.375,38625.9345
2019-08-12 09:50:00,92.18,92.21,91.95,91.97,16308.32688837329,84.3841,84.4116,84.1736,84.1919,16308.3269
2019-08-12 10:00:00,92.06,92.13,91.71,91.75,35986.0788863109,84.2743,84.3384,83.9539,83.9905,35986.0789
2019-08-12 10:10:00,91.75,91.99,91.75,91.86,31999.226604795047,83.9905,84.2102,83.9905,84.0912,31999.2266
2019-08-12 10:20:00,91.89,92.37,91.85,92.05,25025.77984016499,84.1187,84.5581,84.082,84.2651,25025.7798
2019-08-12 10:30:00,92.07,92.27,92.06,92.17,44985.82108790925,84.2834,84.4665,84.2743,84.375,44985.8211
2019-08-12 10:40:00,92.17,92.2,91.99,92.03,10376.385666408867,84.375,84.4024,84.2102,84.2468,10376.3857
2019-08-12 10:50:00,91.99,92.07,91.96,92.06,16473.31786542923,84.2102,84.2834,84.1827,84.2743,16473.3179
2019-08-12 11:00:00,92.03,92.06,91.91,91.96,16719.515339004894,84.2468,84.2743,84.137,84.1827,16719.5153
2019-08-12 11:10:00,91.96,91.96,91.63,91.68,23368.136117556067,84.1827,84.1827,83.8806,83.9264,23368.1361
2019-08-12 11:20:00,91.67,91.78,91.59,91.78,32508.37844805362,83.9173,84.018,83.844,84.018,32508.3784
2019-08-12 11:30:00,91.75,91.82,91.42,91.53,49845.320959010045,83.9905,84.0546,83.6884,83.7891,49845.321
2019-08-12 11:40:00,91.51,91.75,91.51,91.68,13441.608662026294,83.7708,83.9905,83.7708,83.9264,13441.6087
2019-08-12 11:50:00,91.7,91.75,91.67,91.72,16176.849703531836,83.9447,83.9905,83.9173,83.963,16176.8497
2019-08-12 12:00:00,91.7,91.71,91.49,91.63,35110.853312709456,83.9447,83.9539,83.7525,83.8806,35110.8533
2019-08-12 12:10:00,91.63,91.75,91.52,91.68,30331.27094612013,83.8806,83.9905,83.7799,83.9264,30331.2709
2019-08-12 12:20:00,91.72,91.8,91.65,91.76,85238.46352152615,83.963,84.0363,83.899,83.9997,85238.4635
2019-08-12 12:30:00,91.78,92.13,91.76,92.06,27683.68136117556,84.018,84.3384,83.9997,84.2743,27683.6814
2019-08-12 12:40:00,92.04,92.07,91.82,91.85,13699.407063676204,84.256,84.2834,84.0546,84.082,13699.4071
2019-08-12 12:50:00,91.85,91.86,91.71,91.77,11169.11575148234,84.082,84.0912,83.9539,84.0088,11169.1158
2019-08-12 13:00:00,91.81,91.82,91.68,91.75,10389.275586491363,84.0454,84.0546,83.9264,83.9905,10389.2756
2019-08-12 13:10:00,91.73,91.77,91.59,91.65,8778.035576179427,83.9722,84.0088,83.844,83.899,8778.0356
2019-08-12 13:20:00,91.65,91.81,91.65,91.77,13649.136375354472,83.899,84.0454,83.899,84.0088,13649.1364
2019-08-12 13:30:00,91.75,91.75,91.56,91.6,19827.27507089456,83.9905,83.9905,83.8166,83.8532,19827.2751
2019-08-12 13:40:00,91.58,91.63,91.45,91.47,21036.34957463264,83.8349,83.8806,83.7159,83.7342,21036.3496
2019-08-12 13:50:00,91.44,91.48,91.35,91.44,15803.042021139468,83.7067,83.7433,83.6243,83.7067,15803.042
2019-08-12 14:00:00,91.44,91.61,91.41,91.47,30671.56483629801,83.7067,83.8623,83.6793,83.7342,30671.5648
2019-08-12 14:10:00,91.49,91.59,91.44,91.44,16956.68986852281,83.7525,83.844,83.7067,83.7067,16956.6899
2019-08-12 14:20:00,91.41,91.44,91.37,91.39,14517.916988914669,83.6793,83.7067,83.6426,83.6609,14517.917
2019-08-12 14:30:00,91.39,91.47,91.34,91.38,18179.94328435164,83.6609,83.7342,83.6152,83.6518,18179.9433
2019-08-12 14:40:00,91.4,91.4,91.12,91.16,18877.28796081464,83.6701,83.6701,83.4138,83.4504,18877.288
2019-08-12 14:50:00,91.17,91.28,91.1,91.22,26845.836555813352,83.4595,83.5602,83.3955,83.5053,26845.8366
2019-08-12 15:00:00,91.26,91.4,91.23,91.34,11791.698891466873,83.5419,83.6701,83.5145,83.6152,11791.6989
2019-08-12 15:10:00,91.33,91.44,91.26,91.38,12960.814642949212,83.606,83.7067,83.5419,83.6518,12960.8146
2019-08-12 15:20:00,91.36,91.37,91.29,91.32,18432.585717968548,83.6335,83.6426,83.5694,83.5969,18432.5857
2019-08-12 15:30:00,91.32,91.34,91.23,91.27,3995.875225573601,83.5969,83.6152,83.5145,83.5511,3995.8752
2019-08-12 15:40:00,91.28,91.36,91.2,91.26,8503.480278422272,83.5602,83.6335,83.487,83.5419,8503.4803
2019-08-12 15:50:00,91.31,91.37,91.26,91.34,48150.29646816189,83.5877,83.6426,83.5419,83.6152,48150.2965
2019-08-13 09:30:00,91.13,92.01,90.91,91.79,24836.298014952303,83.4229,84.2285,83.2215,84.0271,24836.298
2019-08-13 09:40:00,91.94,93.43,91.76,93.3,30184.325857179683,84.1644,85.5284,83.9997,85.4094,30184.3259
2019-08-13 09:50:00,93.11,93.56,92.8,93.55,16800.72183552462,85.2355,85.6474,84.9517,85.6383,16800.7218
2019-08-13 10:00:00,93.55,93.55,93.02,93.2,45662.54189224026,85.6383,85.6383,85.1531,85.3179,45662.5419
2019-08-13 10:10:00,93.24,93.64,93.14,93.64,18546.017014694506,85.3545,85.7207,85.2629,85.7207,18546.017
2019-08-13 10:20:00,93.61,93.66,93.32,93.6,27759.73188966228,85.6932,85.739,85.4277,85.684,27759.7319
2019-08-13 10:30:00,93.63,93.69,93.5,93.54,29016.49909770559,85.7115,85.7664,85.5925,85.6291,29016.4991
2019-08-13 10:40:00,93.54,93.58,93.31,93.35,17790.66769786027,85.6291,85.6657,85.4186,85.4552,17790.6677
2019-08-13 10:50:00,93.28,93.37,93.18,93.21,31242.58829595256,85.3911,85.4735,85.2996,85.327,31242.5883
2019-08-13 11:00:00,93.19,93.27,92.98,93.27,40448.56921887084,85.3087,85.3819,85.1165,85.3819,40448.5692
2019-08-13 11:10:00,93.25,93.42,92.96,92.96,17144.88270172725,85.3636,85.5193,85.0982,85.0982,17144.8827
2019-08-13 11:20:00,92.99,93.15,92.96,93.01,13935.29260118587,85.1256,85.2721,85.0982,85.1439,13935.2926
2019-08-13 11:30:00,93.0,93.21,92.93,93.16,8970.09538540861,85.1348,85.327,85.0707,85.2813,8970.0954
2019-08-13 11:40:00,93.2,93.4,93.18,93.36,19945.86233565352,85.3179,85.501,85.2996,85.4643,19945.8623
2019-08-13 11:50:00,93.37,93.52,93.25,93.52,17509.66744006187,85.4735,85.6108,85.3636,85.6108,17509.6674
2019-08-13 12:00:00,93.54,93.6,93.4,93.48,16862.593451920595,85.6291,85.684,85.501,85.5742,16862.5935
2019-08-13 12:10:00,93.5,93.72,93.45,93.69,11969.57978860531,85.5925,85.7939,85.5467,85.7664,11969.5798
2019-08-13 12:20:00,93.72,93.76,93.58,93.59,15694.766692446505,85.7939,85.8305,85.6657,85.6749,15694.7667
2019-08-13 12:30:00,93.55,93.58,93.47,93.56,15009.022944057746,85.6383,85.6657,85.565,85.6474,15009.0229
2019-08-13 12:40:00,93.55,93.58,93.45,93.48,12853.8283062645,85.6383,85.6657,85.5467,85.5742,12853.8283
2019-08-13 12:50:00,93.42,93.48,93.28,93.35,13414.539829853053,85.5193,85.5742,85.3911,85.4552,13414.5398
2019-08-13 13:00:00,93.31,93.45,93.25,93.41,8216.035060582624,85.4186,85.5467,85.3636,85.5101,8216.0351
2019-08-13 13:10:00,93.44,93.54,93.07,93.16,11303.170920340292,85.5376,85.6291,85.1989,85.2813,11303.1709
2019-08-13 13:20:00,93.1,93.23,93.07,93.22,7366.589327146171,85.2263,85.3453,85.1989,85.3362,7366.5893
2019-08-13 13:30:00,93.24,93.32,93.16,93.21,7298.272750708945,85.3545,85.4277,85.2813,85.327,7298.2728
2019-08-13 13:40:00,93.21,93.23,92.97,93.15,21167.82675947409,85.327,85.3453,85.1073,85.2721,21167.8268
2019-08-13 13:50:00,93.15,93.31,93.15,93.25,10104.408352668212,85.2721,85.4186,85.2721,85.3636,10104.4084
2019-08-13 14:00:00,93.27,93.32,93.19,93.32,11606.084042278935,85.3819,85.4277,85.3087,85.4277,11606.084
2019-08-13 14:10:00,93.31,93.31,93.15,93.28,15295.179169889145,85.4186,85.4186,85.2721,85.3911,15295.1792
2019-08-13 14:20:00,93.31,93.36,93.2,93.36,15207.527713328176,85.4186,85.4643,85.3179,85.4643,15207.5277
2019-08-13 14:30:00,93.38,93.43,93.28,93.38,15002.577984016498,85.4826,85.5284,85.3911,85.4826,15002.578
2019-08-13 14:40:00,93.38,93.39,93.24,93.28,9093.838618200563,85.4826,85.4918,85.3545,85.3911,9093.8386
2019-08-13 14:50:00,93.3,93.35,93.27,93.31,11305.748904356791,85.4094,85.4552,85.3819,85.4186,11305.7489
2019-08-13 15:00:00,93.31,93.33,93.16,93.24,20434.390306780097,85.4186,85.4369,85.2813,85.3545,20434.3903
2019-08-13 15:10:00,93.24,93.26,93.14,93.24,16660.221706625416,85.3545,85.3728,85.2629,85.3545,16660.2217
2019-08-13 15:20:00,93.25,93.32,93.19,93.32,25094.096416602213,85.3636,85.4277,85.3087,85.4277,25094.0964
2019-08-13 15:30:00,93.31,93.36,93.23,93.34,60858.4686774942,85.4186,85.4643,85.3453,85.446,60858.4687
2019-08-13 15:40:00,93.34,93.37,93.2,93.25,50953.85408610466,85.446,85.4735,85.3179,85.3636,50953.8541
2019-08-13 15:50:00,93.25,93.45,93.21,93.27,141192.31760763083,85.3636,85.5467,85.327,85.3819,141192.3176
2019-08-14 09:30:00,91.72,91.98,91.59,91.82,44418.664604279445,83.963,84.201,83.844,84.0546,44418.6646
2019-08-14 09:40:00,91.88,92.12,91.8,91.99,16969.579788605308,84.1095,84.3292,84.0363,84.2102,16969.5798
2019-08-14 09:50:00,91.95,92.19,91.82,91.85,25220.41763341067,84.1736,84.3933,84.0546,84.082,25220.4176
2019-08-14 10:00:00,91.83,91.99,91.78,91.96,10215.261665377671,84.0637,84.2102,84.018,84.1827,10215.2617
2019-08-14 10:10:00,91.92,91.94,91.55,91.67,11277.3910801753,84.1461,84.1644,83.8074,83.9173,11277.3911
2019-08-14 10:20:00,91.64,91.76,91.54,91.75,23508.63624645527,83.8898,83.9997,83.7983,83.9905,23508.6362
2019-08-14 10:30:00,91.82,91.82,91.25,91.38,13730.342871874192,84.0546,84.0546,83.5328,83.6518,13730.3429
2019-08-14 10:40:00,91.41,91.53,91.33,91.35,15161.124001031192,83.6793,83.7891,83.606,83.6243,15161.124
2019-08-14 10:50:00,91.29,91.47,91.24,91.27,16013.147718484144,83.5694,83.7342,83.5236,83.5511,16013.1477
2019-08-14 11:00:00,91.24,91.28,91.03,91.17,21585.460170146944,83.5236,83.5602,83.3314,83.4595,21585.4602
2019-08-14 11:10:00,91.13,91.16,90.85,90.95,14496.004124774425,83.4229,83.4504,83.1666,83.2582,14496.0041
2019-08-14 11:20:00,90.95,91.16,90.95,91.15,9247.228667182262,83.2582,83.4504,83.2582,83.4412,9247.2287
2019-08-14 11:30:00,91.16,91.23,91.03,91.06,8217.324052590873,83.4504,83.5145,83.3314,83.3589,8217.3241
2019-08-14 11:40:00,91.08,91.08,90.61,90.71,9331.013147718482,83.3772,83.3772,82.9469,83.0385,9331.0131
2019-08-14 11:50:00,90.75,90.83,90.47,90.56,14131.219386439803,83.0751,83.1483,82.8188,82.9011,14131.2194
2019-08-14 12:00:00,90.5,90.54,90.37,90.37,14222.73781902552,82.8462,82.8828,82.7272,82.7272,14222.7378
2019-08-14 12:10:00,90.39,90.64,90.36,90.64,18058.77803557618,82.7455,82.9744,82.7181,82.9744,18058.778
2019-08-14 12:20:00,90.64,90.68,90.49,90.54,9939.417375612273,82.9744,83.011,82.8371,82.8828,9939.4174
2019-08-14 12:30:00,90.54,90.67,90.52,90.54,12064.965197215775,82.8828,83.0018,82.8645,82.8828,12064.9652
2019-08-14 12:40:00,90.55,90.57,90.36,90.39,18182.52126836813,82.892,82.9103,82.7181,82.7455,18182.5213
2019-08-14 12:50:00,90.38,90.55,90.28,90.34,16571.2812580562,82.7364,82.892,82.6448,82.6997,16571.2813
2019-08-14 13:00:00,90.3,90.37,90.17,90.27,12137.14874967775,82.6631,82.7272,82.5441,82.6357,12137.1487
2019-08-14 13:10:00,90.27,90.34,90.16,90.19,10631.606084042278,82.6357,82.6997,82.535,82.5624,10631.6061
2019-08-14 13:20:00,90.19,90.61,90.15,90.47,11545.501417891208,82.5624,82.9469,82.5258,82.8188,11545.5014
2019-08-14 13:30:00,90.45,90.7,90.37,90.61,17155.194637793244,82.8004,83.0293,82.7272,82.9469,17155.1946
2019-08-14 13:40:00,90.67,90.7,90.45,90.5,10081.20649651972,83.0018,83.0293,82.8004,82.8462,10081.2065
2019-08-14 13:50:00,90.51,90.57,90.36,90.44,11630.57489043568,82.8554,82.9103,82.7181,82.7913,11630.5749
2019-08-14 14:00:00,90.45,90.46,90.23,90.33,8859.242072699148,82.8004,82.8096,82.599,82.6906,8859.2421
2019-08-14 14:10:00,90.37,90.65,90.3,90.53,18654.292343387468,82.7272,82.9835,82.6631,82.8737,18654.2923
2019-08-14 14:20:00,90.49,90.5,90.3,90.3,12736.53003351379,82.8371,82.8462,82.6631,82.6631,12736.53
2019-08-14 14:30:00,90.3,90.37,90.11,90.12,12797.11265790152,82.6631,82.7272,82.4892,82.4984,12797.1127
2019-08-14 14:40:00,90.12,90.21,89.89,90.12,30204.94972931168,82.4984,82.5807,82.2878,82.4984,30204.9497
2019-08-14 14:50:00,90.1,90.26,90.09,90.21,10750.193348801236,82.48,82.6265,82.4709,82.5807,10750.1933
2019-08-14 15:00:00,90.19,90.5,90.06,90.41,15711.52358855375,82.5624,82.8462,82.4434,82.7638,15711.5236
2019-08-14 15:10:00,90.43,90.46,90.09,90.16,27459.396751740136,82.7821,82.8096,82.4709,82.535,27459.3968
2019-08-14 15:20:00,90.13,90.57,89.98,90.4,21546.79040989945,82.5075,82.9103,82.3702,82.7547,21546.7904
2019-08-14 15:30:00,90.25,90.32,90.02,90.3,15407.321474606855,82.6174,82.6814,82.4068,82.6631,15407.3215
2019-08-14 15:40:00,90.32,90.39,90.09,90.18,31085.33127094612,82.6814,82.7455,82.4709,82.5533,31085.3313
2019-08-14 15:50:00,90.14,90.55,90.12,90.22,98454.49858210878,82.5167,82.892,82.4984,82.5899,98454.4986
2019-08-15 09:30:00,90.27,90.6,89.97,90.16,27946.635730858467,82.6357,82.9378,82.361,82.535,27946.6357
2019-08-15 09:40:00,90.11,90.56,89.93,90.5,16577.726218097447,82.4892,82.9011,82.3244,82.8462,16577.7262
2019-08-15 09:50:00,90.47,90.57,90.29,90.44,11817.478731631862,82.8188,82.9103,82.654,82.7913,11817.4787
2019-08-15 10:00:00,90.44,90.57,90.34,90.47,9300.077339520494,82.7913,82.9103,82.6997,82.8188,9300.0773
2019-08-15 10:10:00,90.43,90.64,90.42,90.6,16145.913895333848,82.7821,82.9744,82.773,82.9378,16145.9139
2019-08-15 10:20:00,90.58,90.99,90.56,90.65,21265.790152101054,82.9194,83.2948,82.9011,82.9835,21265.7902
2019-08-15 10:30:00,90.61,90.91,90.47,90.87,18127.094612013403,82.9469,83.2215,82.8188,83.1849,18127.0946
2019-08-15 10:40:00,90.84,90.99,90.75,90.92,24788.60531064707,83.1575,83.2948,83.0751,83.2307,24788.6053
2019-08-15 10:50:00,90.88,91.12,90.7,90.78,50390.56457849961,83.1941,83.4138,83.0293,83.1025,50390.5646
2019-08-15 11:00:00,90.75,90.78,90.45,90.46,19731.88966228409,83.0751,83.1025,82.8004,82.8096,19731.8897
2019-08-15 11:10:00,90.47,90.54,90.33,90.46,18243.103892755866,82.8188,82.8828,82.6906,82.8096,18243.1039
2019-08-15 11:20:00,90.44,90.51,90.36,90.5,20417.63341067285,82.7913,82.8554,82.7181,82.8462,20417.6334
2019-08-15 11:30:00,90.5,90.55,90.46,90.54,52485.176591905125,82.8462,82.892,82.8096,82.8828,52485.1766
2019-08-15 11:40:00,90.54,90.54,90.34,90.34,13328.177365300333,82.8828,82.8828,82.6997,82.6997,13328.1774
2019-08-15 11:50:00,90.37,90.47,90.22,90.44,13415.828821861303,82.7272,82.8188,82.5899,82.7913,13415.8288
2019-08-15 12:00:00,90.44,90.64,90.37,90.54,16580.304202113944,82.7913,82.9744,82.7272,82.8828,16580.3042
2019-08-15 12:10:00,90.5,90.61,90.5,90.61,8932.714617169373,82.8462,82.9469,82.8462,82.9469,8932.7146
2019-08-15 12:20:00,90.58,90.65,90.42,90.44,7409.126063418406,82.9194,82.9835,82.773,82.7913,7409.1261
2019-08-15 12:30:00,90.42,90.46,90.26,90.26,7461.974735756637,82.773,82.8096,82.6265,82.6265,7461.9747
2019-08-15 12:40:00,90.21,90.35,90.21,90.26,9199.53596287703,82.5807,82.7089,82.5807,82.6265,9199.536
2019-08-15 12:50:00,90.26,90.29,90.16,90.25,14260.118587264757,82.6265,82.654,82.535,82.6174,14260.1186
2019-08-15 13:00:00,90.23,90.4,90.23,90.33,7937.612786800721,82.599,82.7547,82.599,82.6906,7937.6128
2019-08-15 13:10:00,90.28,90.43,90.2,90.43,9748.646558391336,82.6448,82.7821,82.5716,82.7821,9748.6466
2019-08-15 13:20:00,90.41,90.45,90.16,90.21,8040.732147460685,82.7638,82.8004,82.535,82.5807,8040.7321
2019-08-15 13:30:00,90.18,90.26,90.05,90.1,11098.221191028617,82.5533,82.6265,82.4343,82.48,11098.2212
2019-08-15 13:40:00,90.12,90.13,89.77,89.86,9180.201082753283,82.4984,82.5075,82.178,82.2603,9180.2011
2019-08-15 13:50:00,89.85,89.92,89.64,89.81,14953.596287703014,82.2512,82.3153,82.0589,82.2146,14953.5963
2019-08-15 14:00:00,89.8,90.21,89.75,90.13,9263.985563289509,82.2054,82.5807,82.1596,82.5075,9263.9856
2019-08-15 14:10:00,90.16,90.43,90.16,90.25,13430.007733952049,82.535,82.7821,82.535,82.6174,13430.0077
2019-08-15 14:20:00,90.29,90.41,90.22,90.22,23197.98917246713,82.654,82.7638,82.5899,82.5899,23197.9892
2019-08-15 14:30:00,90.23,90.27,90.12,90.2,11024.74864655839,82.599,82.6357,82.4984,82.5716,11024.7486
2019-08-15 14:40:00,90.21,90.33,90.18,90.3,7574.117040474348,82.5807,82.6906,82.5533,82.6631,7574.117
2019-08-15 14:50:00,90.26,90.27,90.12,90.16,82840.938386182,82.6265,82.6357,82.4984,82.535,82840.9384
2019-08-15 15:00:00,90.17,90.44,90.17,90.41,24225.31580304202,82.5441,82.7913,82.5441,82.7638,24225.3158
2019-08-15 15:10:00,90.44,90.46,90.36,90.44,12665.635473060063,82.7913,82.8096,82.7181,82.7913,12665.6355
2019-08-15 15:20:00,90.46,90.46,90.31,90.38,12598.60788863109,82.8096,82.8096,82.6723,82.7364,12598.6079
2019-08-15 15:30:00,90.36,90.46,90.35,90.41,29975.509151843256,82.7181,82.8096,82.7089,82.7638,29975.5092
2019-08-15 15:40:00,90.43,90.47,90.35,90.4,62661.76849703531,82.7821,82.8188,82.7089,82.7547,62661.7685
2019-08-15 15:50:00,90.42,90.48,90.3,90.35,130751.48234080948,82.773,82.8279,82.6631,82.7089,130751.4823
2019-08-16 09:30:00,91.35,91.78,91.0,91.57,149630.05929363237,83.6243,84.018,83.3039,83.8257,149630.0593
2019-08-16 09:40:00,91.57,91.61,91.16,91.33,34524.36194895591,83.8257,83.8623,83.4504,83.606,34524.3619
2019-08-16 09:50:00,91.33,91.51,91.23,91.28,28034.287187419435,83.606,83.7708,83.5145,83.5602,28034.2872
2019-08-16 10:00:00,91.32,91.45,91.28,91.38,59440.57746841969,83.5969,83.7159,83.5602,83.6518,59440.5775
2019-08-16 10:10:00,91.44,91.51,91.27,91.48,28656.870327403965,83.7067,83.7708,83.5511,83.7433,28656.8703
2019-08-16 10:20:00,91.51,91.99,91.51,91.71,26054.39546274813,83.7708,84.2102,83.7708,83.9539,26054.3955
2019-08-16 10:30:00,91.7,91.8,91.62,91.71,23495.746326372773,83.9447,84.0363,83.8715,83.9539,23495.7463
2019-08-16 10:40:00,91.75,91.99,91.73,91.92,31897.396236143333,83.9905,84.2102,83.9722,84.1461,31897.3962
2019-08-16 10:50:00,91.96,92.17,91.85,92.17,22941.479762825467,84.1827,84.375,84.082,84.375,22941.4798
2019-08-16 11:00:00,92.13,92.17,92.04,92.08,25769.528228924977,84.3384,84.375,84.256,84.2926,25769.5282
2019-08-16 11:10:00,92.06,92.14,91.69,91.72,23378.448053622065,84.2743,84.3475,83.9356,83.963,23378.4481
2019-08-16 11:20:00,91.79,91.82,91.72,91.78,8842.485176591905,84.0271,84.0546,83.963,84.018,8842.4852
2019-08-16 11:30:00,91.74,91.82,91.66,91.76,20603.248259860786,83.9813,84.0546,83.9081,83.9997,20603.2483
2019-08-16 11:40:00,91.8,91.82,91.68,91.72,5493.683939159577,84.0363,84.0546,83.9264,83.963,5493.6839
2019-08-16 11:50:00,91.77,91.89,91.73,91.81,9084.81567414282,84.0088,84.1187,83.9722,84.0454,9084.8157
2019-08-16 12:00:00,91.81,91.81,91.69,91.78,4381.283836040216,84.0454,84.0454,83.9356,84.018,4381.2838
2019-08-16 12:10:00,91.8,91.83,91.68,91.75,12696.571281258057,84.0363,84.0637,83.9264,83.9905,12696.5713
2019-08-16 12:20:00,91.77,91.82,91.72,91.8,6999.22660479505,84.0088,84.0546,83.963,84.0363,6999.2266
2019-08-16 12:30:00,91.79,91.83,91.7,91.72,7690.126321216808,84.0271,84.0637,83.9447,83.963,7690.1263
2019-08-16 12:40:00,91.71,91.74,91.65,91.68,11178.138695540089,83.9539,83.9813,83.899,83.9264,11178.1387
2019-08-16 12:50:00,91.69,91.73,91.51,91.53,16287.703016241298,83.9356,83.9722,83.7708,83.7891,16287.703
2019-08-16 13:00:00,91.54,91.64,91.51,91.61,11870.327403970094,83.7983,83.8898,83.7708,83.8623,11870.3274
2019-08-16 13:10:00,91.59,91.85,91.58,91.75,45726.99149265274,83.844,84.082,83.8349,83.9905,45726.9915
2019-08-16 13:20:00,91.78,91.83,91.65,91.83,31959.26785253931,84.018,84.0637,83.899,84.0637,31959.2679
2019-08-16 13:30:00,91.83,91.85,91.75,91.85,11290.281000257795,84.0637,84.082,83.9905,84.082,11290.281
2019-08-16 13:40:00,91.85,91.93,91.83,91.86,21278.68007218355,84.082,84.1553,84.0637,84.0912,21278.6801
2019-08-16 13:50:00,91.85,91.86,91.77,91.83,7590.873936581593,84.082,84.0912,84.0088,84.0637,7590.8739
2019-08-16 14:00:00,91.83,91.87,91.79,91.81,9929.105439546274,84.0637,84.1003,84.0271,84.0454,9929.1054
2019-08-16 14:10:00,91.8,91.91,91.8,91.89,5942.253158030419,84.0363,84.137,84.0363,84.1187,5942.2532
2019-08-16 14:20:00,91.89,91.9,91.67,91.71,8155.452436194894,84.1187,84.1278,83.9173,83.9539,8155.4524
2019-08-16 14:30:00,91.65,91.72,91.58,91.58,10465.326114978086,83.899,83.963,83.8349,83.8349,10465.3261
2019-08-16 14:40:00,91.58,91.58,91.51,91.54,14262.696571281256,83.8349,83.8349,83.7708,83.7983,14262.6966
2019-08-16 14:50:00,91.53,91.56,91.48,91.51,12800.979633926268,83.7891,83.8166,83.7433,83.7708,12800.9796
2019-08-16 15:00:00,91.51,91.57,91.5,91.5,17684.97035318381,83.7708,83.8257,83.7616,83.7616,17684.9704
2019-08-16 15:10:00,91.49,91.51,91.44,91.46,12364.01134312967,83.7525,83.7708,83.7067,83.725,12364.0113
2019-08-16 15:20:00,91.47,91.47,91.37,91.42,25109.564320701207,83.7342,83.7342,83.6426,83.6884,25109.5643
2019-08-16 15:30:00,91.39,91.45,91.34,91.44,42666.92446506831,83.6609,83.7159,83.6152,83.7067,42666.9245
2019-08-16 15:40:00,91.42,91.55,91.4,91.52,41885.795308069086,83.6884,83.8074,83.6701,83.7799,41885.7953
2019-08-16 15:50:00,91.51,91.58,91.4,91.45,141789.12090745036,83.7708,83.8349,83.6701,83.7159,141789.1209
2019-08-19 09:30:00,92.81,92.84,92.3,92.37,34267.852539314255,84.9609,84.9883,84.494,84.5581,34267.8525
2019-08-19 09:40:00,92.31,92.31,92.04,92.04,23511.214230471767,84.5031,84.5031,84.256,84.256,23511.2142
2019-08-19 09:50:00,92.0,92.51,91.86,92.37,28515.08120649652,84.2194,84.6862,84.0912,84.5581,28515.0812
2019-08-19 10:00:00,92.41,92.41,92.15,92.17,12125.547821603504,84.5947,84.5947,84.3567,84.375,12125.5478
2019-08-19 10:10:00,92.2,92.23,91.99,92.02,16836.813611755606,84.4024,84.4299,84.2102,84.2377,16836.8136
2019-08-19 10:20:00,92.01,92.09,91.92,92.03,31783.96493941737,84.2285,84.3017,84.1461,84.2468,31783.9649
2019-08-19 10:30:00,92.02,92.06,91.97,91.97,22269.914926527454,84.2377,84.2743,84.1919,84.1919,22269.9149
2019-08-19 10:40:00,91.98,92.01,91.8,91.85,29913.63753544728,84.201,84.2285,84.0363,84.082,29913.6375
2019-08-19 10:50:00,91.91,91.99,91.83,91.94,17208.043310131474,84.137,84.2102,84.0637,84.1644,17208.0433
2019-08-19 11:00:00,91.94,92.02,91.93,91.99,17838.360402165505,84.1644,84.2377,84.1553,84.2102,17838.3604
2019-08-19 11:10:00,91.98,92.02,91.93,91.96,27965.970610982207,84.201,84.2377,84.1553,84.1827,27965.9706
2019-08-19 11:20:00,91.96,91.99,91.92,91.96,27122.969837587003,84.1827,84.2102,84.1461,84.1827,27122.9698
2019-08-19 11:30:00,91.96,92.1,91.89,92.06,33865.6870327404,84.1827,84.3109,84.1187,84.2743,33865.687
2019-08-19 11:40:00,92.08,92.08,91.96,92.01,18400.360917762308,84.2926,84.2926,84.1827,84.2285,18400.3609
2019-08-19 11:50:00,92.03,92.07,91.96,92.04,12040.474349059034,84.2468,84.2834,84.1827,84.256,12040.4743
2019-08-19 12:00:00,92.03,92.09,92.02,92.05,6896.107244135085,84.2468,84.3017,84.2377,84.2651,6896.1072
2019-08-19 12:10:00,92.04,92.06,92.01,92.04,10465.326114978086,84.256,84.2743,84.2285,84.256,10465.3261
2019-08-19 12:20:00,92.04,92.07,91.98,92.05,9601.701469450889,84.256,84.2834,84.201,84.2651,9601.7015
2019-08-19 12:30:00,92.03,92.03,91.96,92.03,5359.628770301623,84.2468,84.2468,84.1827,84.2468,5359.6288
2019-08-19 12:40:00,92.03,92.13,92.02,92.11,10977.055942253157,84.2468,84.3384,84.2377,84.3201,10977.0559
2019-08-19 12:50:00,92.08,92.09,92.02,92.04,8579.530806908997,84.2926,84.3017,84.2377,84.256,8579.5308
2019-08-19 13:00:00,92.03,92.06,91.99,92.04,11872.905387986591,84.2468,84.2743,84.2102,84.256,11872.9054
2019-08-19 13:10:00,92.03,92.1,92.03,92.1,12562.516112400102,84.2468,84.3109,84.2468,84.3109,12562.5161
2019-08-19 13:20:00,92.11,92.13,91.99,92.05,14002.320185614848,84.3201,84.3384,84.2102,84.2651,14002.3202
2019-08-19 13:30:00,92.03,92.07,91.99,92.06,12142.30471771075,84.2468,84.2834,84.2102,84.2743,12142.3047
2019-08-19 13:40:00,92.08,92.1,91.96,91.97,9753.802526424335,84.2926,84.3109,84.1827,84.1919,9753.8025
2019-08-19 13:50:00,91.96,92.03,91.95,92.03,8653.00335137922,84.1827,84.2468,84.1736,84.2468,8653.0034
2019-08-19 14:00:00,92.03,92.06,91.99,92.02,9822.11910286156,84.2468,84.2743,84.2102,84.2377,9822.1191
2019-08-19 14:10:00,92.03,92.03,91.89,91.89,16127.868007218352,84.2468,84.2468,84.1187,84.1187,16127.868
2019-08-19 14:20:00,91.87,91.95,91.87,91.93,6500.386697602474,84.1003,84.1736,84.1003,84.1553,6500.3867
2019-08-19 14:30:00,91.96,92.03,91.91,91.99,9173.75612271204,84.1827,84.2468,84.137,84.2102,9173.7561
2019-08-19 14:40:00,91.97,92.09,91.97,92.0,8431.296725960297,84.1919,84.3017,84.1919,84.2194,8431.2967
2019-08-19 14:50:00,92.03,92.09,92.01,92.04,12254.44702242846,84.2468,84.3017,84.2285,84.256,12254.447
2019-08-19 15:00:00,92.08,92.11,92.01,92.02,8683.93915957721,84.2926,84.3201,84.2285,84.2377,8683.9392
2019-08-19 15:10:00,92.0,92.1,91.99,92.09,9697.086878061356,84.2194,84.3109,84.2102,84.3017,9697.0869
2019-08-19 15:20:00,92.1,92.1,92.02,92.07,17463.263727764886,84.3109,84.3109,84.2377,84.2834,17463.2637
2019-08-19 15:30:00,92.08,92.22,92.05,92.2,25094.096416602213,84.2926,84.4207,84.2651,84.4024,25094.0964
2019-08-19 15:40:00,92.2,92.2,92.12,92.18,31994.070636762048,84.4024,84.4024,84.3292,84.3841,31994.0706
2019-08-19 15:50:00,92.18,92.2,91.95,91.96,75149.52307295694,84.3841,84.4024,84.1736,84.1827,75149.5231
2019-08-20 09:30:00,91.91,91.91,91.06,91.45,29323.279195668983,84.137,84.137,83.3589,83.7159,29323.2792
2019-08-20 09:40:00,91.44,91.44,91.22,91.37,14462.490332559935,83.7067,83.7067,83.5053,83.6426,14462.4903
2019-08-20 09:50:00,91.41,91.56,91.33,91.47,21406.290281000256,83.6793,83.8166,83.606,83.7342,21406.2903
2019-08-20 10:00:00,91.44,91.75,91.35,91.69,22757.153905645784,83.7067,83.9905,83.6243,83.9356,22757.1539
2019-08-20 10:10:00,91.68,91.85,91.65,91.81,35002.5779840165,83.9264,84.082,83.899,84.0454,35002.578
2019-08-20 10:20:00,91.79,91.89,91.77,91.87,12146.171693735498,84.0271,84.1187,84.0088,84.1003,12146.1717
2019-08-20 10:30:00,91.87,91.88,91.71,91.75,8961.072441350863,84.1003,84.1095,83.9539,83.9905,8961.0724
2019-08-20 10:40:00,91.76,92.01,91.76,91.99,16152.358855375094,83.9997,84.2285,83.9997,84.2102,16152.3589
2019-08-20 10:50:00,91.96,92.18,91.93,92.18,11607.373034287186,84.1827,84.3841,84.1553,84.3841,11607.373
2019-08-20 11:00:00,92.2,92.3,92.15,92.17,32483.88759989688,84.4024,84.494,84.3567,84.375,32483.8876
2019-08-20 11:10:00,92.18,92.24,92.1,92.16,21995.3596287703,84.3841,84.4391,84.3109,84.3658,21995.3596
2019-08-20 11:20:00,92.16,92.18,92.1,92.11,17951.791698891466,84.3658,84.3841,84.3109,84.3201,17951.7917
2019-08-20 11:30:00,92.12,92.12,91.85,91.85,7420.726991492652,84.3292,84.3292,84.082,84.082,7420.727
2019-08-20 11:40:00,91.78,91.92,91.78,91.9,8413.250837844804,84.018,84.1461,84.018,84.1278,8413.2508
2019-08-20 11:50:00,91.92,91.99,91.86,91.97,7171.951533900489,84.1461,84.2102,84.0912,84.1919,7171.9515
2019-08-20 12:00:00,92.0,92.06,91.96,91.96,7830.626450116008,84.2194,84.2743,84.1827,84.1827,7830.6265
2019-08-20 12:10:00,91.97,91.99,91.92,91.99,4253.67362722351,84.1919,84.2102,84.1461,84.2102,4253.6736
2019-08-20 12:20:00,91.97,92.03,91.96,92.01,7166.795565867491,84.1919,84.2468,84.1827,84.2285,7166.7956
2019-08-20 12:30:00,92.01,92.03,91.89,91.95,10291.312193864396,84.2285,84.2468,84.1187,84.1736,10291.3122
2019-08-20 12:40:00,91.95,91.98,91.94,91.97,6897.396236143335,84.1736,84.201,84.1644,84.1919,6897.3962
2019-08-20 12:50:00,91.98,92.09,91.98,92.09,8575.663830884247,84.201,84.3017,84.201,84.3017,8575.6638
2019-08-20 13:00:00,92.08,92.14,92.07,92.1,9786.027326630574,84.2926,84.3475,84.2834,84.3109,9786.0273
2019-08-20 13:10:00,92.11,92.13,92.01,92.08,8326.888373292084,84.3201,84.3384,84.2285,84.2926,8326.8884
2019-08-20 13:20:00,92.05,92.08,91.96,91.97,6255.47821603506,84.2651,84.2926,84.1827,84.1919,6255.4782
2019-08-20 13:30:00,91.99,91.99,91.75,91.83,11720.804331013149,84.2102,84.2102,83.9905,84.0637,11720.8043
2019-08-20 13:40:00,91.81,91.86,91.72,91.72,12687.548337200307,84.0454,84.0912,83.963,83.963,12687.5483
2019-08-20 13:50:00,91.72,91.73,91.64,91.72,22870.58520237174,83.963,83.9722,83.8898,83.963,22870.5852
2019-08-20 14:00:00,91.69,91.72,91.41,91.45,32396.236143335907,83.9356,83.963,83.6793,83.7159,32396.2361
2019-08-20 14:10:00,91.41,91.49,91.39,91.45,10511.72982727507,83.6793,83.7525,83.6609,83.7159,10511.7298
2019-08-20 14:20:00,91.43,91.61,91.33,91.61,18729.053879865944,83.6976,83.8623,83.606,83.8623,18729.0539
2019-08-20 14:30:00,91.57,91.82,91.55,91.78,8873.420984789893,83.8257,84.0546,83.8074,84.018,8873.421
2019-08-20 14:40:00,91.78,91.89,91.74,91.83,10854.60170146945,84.018,84.1187,83.9813,84.0637,10854.6017
2019-08-20 14:50:00,91.85,91.91,91.79,91.91,20461.45913895333,84.082,84.137,84.0271,84.137,20461.4591
2019-08-20 15:00:00,91.89,91.91,91.7,91.8,15211.394689352925,84.1187,84.137,83.9447,84.0363,15211.3947
2019-08-20 15:10:00,91.8,91.87,91.65,91.69,12647.589584944571,84.0363,84.1003,83.899,83.9356,12647.5896
2019-08-20 15:20:00,91.72,91.86,91.68,91.86,16348.285640629028,83.963,84.0912,83.9264,84.0912,16348.2856
2019-08-20 15:30:00,91.88,91.89,91.78,91.88,19551.430781129155,84.1095,84.1187,84.018,84.1095,19551.4308
2019-08-20 15:40:00,91.85,91.91,91.82,91.85,30413.766434648103,84.082,84.137,84.0546,84.082,30413.7664
2019-08-20 15:50:00,91.85,91.86,91.58,91.61,83346.22325341582,84.082,84.0912,83.8349,83.8623,83346.2233
2019-08-21 09:30:00,92.55,92.79,92.01,92.71,20583.91337973704,84.7228,84.9425,84.2285,84.8693,20583.9134
2019-08-21 09:40:00,92.7,92.92,92.46,92.48,16633.152874452175,84.8602,85.0615,84.6405,84.6588,16633.1529
2019-08-21 09:50:00,92.51,92.51,92.16,92.27,15527.197731374064,84.6862,84.6862,84.3658,84.4665,15527.1977
2019-08-21 10:00:00,92.23,92.41,92.23,92.23,14194.37999484403,84.4299,84.5947,84.4299,84.4299,14194.38
2019-08-21 10:10:00,92.23,92.34,92.19,92.27,7633.410672853827,84.4299,84.5306,84.3933,84.4665,7633.4107
2019-08-21 10:20:00,92.24,92.29,92.13,92.24,14129.930394431552,84.4391,84.4848,84.3384,84.4391,14129.9304
2019-08-21 10:30:00,92.23,92.3,92.07,92.14,9822.11910286156,84.4299,84.494,84.2834,84.3475,9822.1191
2019-08-21 10:40:00,92.11,92.13,91.78,91.86,11221.964423820573,84.3201,84.3384,84.018,84.0912,11221.9644
2019-08-21 10:50:00,91.86,91.89,91.74,91.78,14012.632121680845,84.0912,84.1187,83.9813,84.018,14012.6321
2019-08-21 11:00:00,91.75,92.03,91.65,92.01,7222.222222222222,83.9905,84.2468,83.899,84.2285,7222.2222
2019-08-21 11:10:00,92.07,92.15,92.04,92.14,6754.318123227636,84.2834,84.3567,84.256,84.3475,6754.3181
2019-08-21 11:20:00,92.13,92.17,92.05,92.16,11357.308584686774,84.3384,84.375,84.2651,84.3658,11357.3086
2019-08-21 11:30:00,92.14,92.22,92.11,92.22,5461.459138953338,84.3475,84.4207,84.3201,84.4207,5461.4591
2019-08-21 11:40:00,92.23,92.27,92.07,92.07,20210.10569734468,84.4299,84.4665,84.2834,84.2834,20210.1057
2019-08-21 11:50:00,91.97,92.1,91.89,92.03,7700.4382572828035,84.1919,84.3109,84.1187,84.2468,7700.4383
2019-08-21 12:00:00,92.06,92.13,92.04,92.06,5800.464037122969,84.2743,84.3384,84.256,84.2743,5800.464
2019-08-21 12:10:00,92.08,92.14,92.06,92.1,7142.304717710749,84.2926,84.3475,84.2743,84.3109,7142.3047
2019-08-21 12:20:00,92.08,92.08,91.97,91.97,4203.402938901779,84.2926,84.2926,84.1919,84.1919,4203.4029
2019-08-21 12:30:00,91.96,91.98,91.89,91.96,6160.092807424593,84.1827,84.201,84.1187,84.1827,6160.0928
2019-08-21 12:40:00,91.96,92.02,91.96,92.02,5411.1884506316055,84.1827,84.2377,84.1827,84.2377,5411.1885
2019-08-21 12:50:00,92.03,92.27,92.03,92.18,15235.885537509666,84.2468,84.4665,84.2468,84.3841,15235.8855
2019-08-21 13:00:00,92.21,92.24,92.17,92.17,6519.721577726217,84.4116,84.4391,84.375,84.375,6519.7216
2019-08-21 13:10:00,92.17,92.2,92.13,92.15,4967.77519979376,84.375,84.4024,84.3384,84.3567,4967.7752
2019-08-21 13:20:00,92.14,92.14,92.03,92.1,10775.973188966227,84.3475,84.3475,84.2468,84.3109,10775.9732
2019-08-21 13:30:00,92.11,92.11,92.06,92.1,9385.150812064963,84.3201,84.3201,84.2743,84.3109,9385.1508
2019-08-21 13:40:00,92.1,92.16,92.05,92.13,10435.679298788344,84.3109,84.3658,84.2651,84.3384,10435.6793
2019-08-21 13:50:00,92.13,92.13,92.02,92.02,20315.803042021136,84.3384,84.3384,84.2377,84.2377,20315.803
2019-08-21 14:00:00,92.01,92.14,91.75,92.1,23609.17762309873,84.2285,84.3475,83.9905,84.3109,23609.1776
2019-08-21 14:10:00,92.08,92.12,92.0,92.04,21872.9053879866,84.2926,84.3292,84.2194,84.256,21872.9054
2019-08-21 14:20:00,92.03,92.27,92.03,92.19,19927.81644753802,84.2468,84.4665,84.2468,84.3933,19927.8164
2019-08-21 14:30:00,92.17,92.17,91.9,91.93,10351.894818252124,84.375,84.375,84.1278,84.1553,10351.8948
2019-08-21 14:40:00,91.96,92.01,91.88,91.9,10988.656870327402,84.1827,84.2285,84.1095,84.1278,10988.6569
2019-08-21 14:50:00,91.89,92.03,91.89,92.02,16521.010569734466,84.1187,84.2468,84.1187,84.2377,16521.0106
2019-08-21 15:00:00,92.0,92.17,91.99,92.12,14813.096158803814,84.2194,84.375,84.2102,84.3292,14813.0962
2019-08-21 15:10:00,92.11,92.23,92.11,92.21,15734.72544470224,84.3201,84.4299,84.3201,84.4116,15734.7254
2019-08-21 15:20:00,92.21,92.23,92.12,92.15,21604.795050270684,84.4116,84.4299,84.3292,84.3567,21604.7951
2019-08-21 15:30:00,92.13,92.27,92.1,92.2,26049.23949471513,84.3384,84.4665,84.3109,84.4024,26049.2395
2019-08-21 15:40:00,92.2,92.2,92.08,92.14,26954.11188450632,84.4024,84.4024,84.2926,84.3475,26954.1119
2019-08-21 15:50:00,92.14,92.2,92.03,92.07,72851.25032224799,84.3475,84.4024,84.2468,84.2834,72851.2503
2019-08-22 09:30:00,92.2,92.65,92.2,92.54,17023.71745295179,84.4024,84.8144,84.4024,84.7137,17023.7175
2019-08-22 09:40:00,92.55,92.55,92.28,92.29,10881.67053364269,84.7228,84.7228,84.4757,84.4848,10881.6705
2019-08-22 09:50:00,92.34,92.36,92.14,92.17,12272.492910543951,84.5306,84.5489,84.3475,84.375,12272.4929
2019-08-22 10:00:00,92.17,92.36,92.1,92.12,9216.292858984274,84.375,84.5489,84.3109,84.3292,9216.2929
2019-08-22 10:10:00,92.06,92.08,91.77,91.77,14367.10492394947,84.2743,84.2926,84.0088,84.0088,14367.1049
2019-08-22 10:20:00,91.73,91.77,91.53,91.63,13827.017272492909,83.9722,84.0088,83.7891,83.8806,13827.0173
2019-08-22 10:30:00,91.62,91.62,91.27,91.3,10812.064965197214,83.8715,83.8715,83.5511,83.5786,10812.065
2019-08-22 10:40:00,91.28,91.36,91.09,91.26,6746.584171178138,83.5602,83.6335,83.3863,83.5419,6746.5842
2019-08-22 10:50:00,91.34,91.36,91.02,91.06,5564.578499613302,83.6152,83.6335,83.3222,83.3589,5564.5785
2019-08-22 11:00:00,91.09,91.47,91.09,91.47,4703.531838102604,83.3863,83.7342,83.3863,83.7342,4703.5318
2019-08-22 11:10:00,91.43,91.65,91.41,91.42,12272.492910543951,83.6976,83.899,83.6793,83.6884,12272.4929
2019-08-22 11:20:00,91.42,91.42,91.23,91.24,8551.172982727507,83.6884,83.6884,83.5145,83.5236,8551.173
2019-08-22 11:30:00,91.26,91.46,91.26,91.39,6140.75792730085,83.5419,83.725,83.5419,83.6609,6140.7579
2019-08-22 11:40:00,91.39,91.42,91.18,91.18,10290.023201856147,83.6609,83.6884,83.4687,83.4687,10290.0232
2019-08-22 11:50:00,91.18,91.2,91.07,91.09,17944.05774684197,83.4687,83.487,83.368,83.3863,17944.0577
2019-08-22 12:00:00,91.09,91.37,91.06,91.35,25011.600928074244,83.3863,83.6426,83.3589,83.6243,25011.6009
2019-08-22 12:10:00,91.37,91.44,91.37,91.41,7847.383346223252,83.6426,83.7067,83.6426,83.6793,7847.3833
2019-08-22 12:20:00,91.4,91.47,91.35,91.47,7978.860531064706,83.6701,83.7342,83.6243,83.7342,7978.8605
2019-08-22 12:30:00,91.46,91.55,91.46,91.55,7073.988141273523,83.725,83.8074,83.725,83.8074,7073.9881
2019-08-22 12:40:00,91.55,91.72,91.54,91.71,8196.70018045888,83.8074,83.963,83.7983,83.9539,8196.7002
2019-08-22 12:50:00,91.7,91.72,91.59,91.61,6767.208043310131,83.9447,83.963,83.844,83.8623,6767.208
2019-08-22 13:00:00,91.58,91.69,91.58,91.66,5506.573859242072,83.8349,83.9356,83.8349,83.9081,5506.5739
2019-08-22 13:10:00,91.66,91.71,91.65,91.68,7401.392111368908,83.9081,83.9539,83.899,83.9264,7401.3921
2019-08-22 13:20:00,91.69,91.78,91.69,91.75,7418.149007476153,83.9356,84.018,83.9356,83.9905,7418.149
2019-08-22 13:30:00,91.78,91.83,91.72,91.81,8007.218355246197,84.018,84.0637,83.963,84.0454,8007.2184
2019-08-22 13:40:00,91.82,91.82,91.72,91.74,7898.943026553235,84.0546,84.0546,83.963,83.9813,7898.943
2019-08-22 13:50:00,91.74,91.75,91.68,91.7,5649.651972157772,83.9813,83.9905,83.9264,83.9447,5649.652
2019-08-22 14:00:00,91.72,91.74,91.62,91.62,7869.2962103634945,83.963,83.9813,83.8715,83.8715,7869.2962
2019-08-22 14:10:00,91.61,91.65,91.58,91.65,6169.11575148234,83.8623,83.899,83.8349,83.899,6169.1158
2019-08-22 14:20:00,91.64,91.68,91.56,91.61,10830.110853312708,83.8898,83.9264,83.8166,83.8623,10830.1109
2019-08-22 14:30:00,91.6,91.64,91.58,91.61,7945.346738850219,83.8532,83.8898,83.8349,83.8623,7945.3467
2019-08-22 14:40:00,91.59,91.78,91.55,91.69,7250.580046403711,83.844,84.018,83.8074,83.9356,7250.58
2019-08-22 14:50:00,91.69,91.7,91.63,91.64,12804.846609951015,83.9356,83.9447,83.8806,83.8898,12804.8466
2019-08-22 15:00:00,91.64,91.65,91.54,91.56,13903.067800979632,83.8898,83.899,83.7983,83.8166,13903.0678
2019-08-22 15:10:00,91.56,91.56,91.38,91.41,21264.501160092805,83.8166,83.8166,83.6518,83.6793,21264.5012
2019-08-22 15:20:00,91.46,91.56,91.46,91.51,14735.756638308842,83.725,83.8166,83.725,83.7708,14735.7566
2019-08-22 15:30:00,91.51,91.59,91.5,91.55,26428.2031451405,83.7708,83.844,83.7616,83.8074,26428.2031
2019-08-22 15:40:00,91.55,91.61,91.54,91.59,32717.195153390046,83.8074,83.8623,83.7983,83.844,32717.1952
2019-08-22 15:50:00,91.59,91.76,91.47,91.52,85640.62902810001,83.844,83.9997,83.7342,83.7799,85640.629
2019-08-23 09:30:00,90.88,91.01,90.55,90.61,22431.03892755865,83.1941,83.3131,82.892,82.9469,22431.0389
2019-08-23 09:40:00,90.65,90.93,90.62,90.7,15817.220933230212,82.9835,83.2398,82.9561,83.0293,15817.2209
2019-08-23 09:50:00,90.71,91.13,90.6,91.08,14506.31606084042,83.0385,83.4229,82.9378,83.3772,14506.3161
2019-08-23 10:00:00,91.07,91.33,90.94,91.05,13917.246713070375,83.368,83.606,83.249,83.3497,13917.2467
2019-08-23 10:10:00,90.95,90.98,90.77,90.92,10984.789894302654,83.2582,83.2856,83.0934,83.2307,10984.7899
2019-08-23 10:20:00,90.86,91.01,90.83,90.95,12358.855375096671,83.1758,83.3131,83.1483,83.2582,12358.8554
2019-08-23 10:30:00,90.95,91.33,90.91,91.3,6407.579273008507,83.2582,83.606,83.2215,83.5786,6407.5793
2019-08-23 10:40:00,91.33,91.44,91.17,91.24,13457.076566125288,83.606,83.7067,83.4595,83.5236,13457.0766
2019-08-23 10:50:00,91.22,91.45,91.13,91.13,11269.657128125804,83.5053,83.7159,83.4229,83.4229,11269.6571
2019-08-23 11:00:00,91.16,91.16,89.43,89.43,26282.547048208296,83.4504,83.4504,81.8667,81.8667,26282.547
2019-08-23 11:10:00,89.43,89.79,89.29,89.79,20810.775973188964,81.8667,82.1963,81.7385,82.1963,20810.776
2019-08-23 11:20:00,89.73,89.84,89.52,89.79,23415.8288218613,82.1413,82.242,81.9491,82.1963,23415.8288
2019-08-23 11:30:00,89.73,89.77,89.5,89.76,15836.555813353956,82.1413,82.178,81.9308,82.1688,15836.5558
2019-08-23 11:40:00,89.69,89.78,89.62,89.68,9182.779066769785,82.1047,82.1871,82.0406,82.0956,9182.7791
2019-08-23 11:50:00,89.69,89.8,89.5,89.6,11914.153132250578,82.1047,82.2054,81.9308,82.0223,11914.1531
2019-08-23 12:00:00,89.52,89.69,89.44,89.64,11205.207527713326,81.9491,82.1047,81.8759,82.0589,11205.2075
2019-08-23 12:10:00,89.64,90.05,89.59,90.04,10228.15158546017,82.0589,82.4343,82.0132,82.4251,10228.1516
2019-08-23 12:20:00,90.02,90.06,89.81,89.81,12018.561484918791,82.4068,82.4434,82.2146,82.2146,12018.5615
2019-08-23 12:30:00,89.81,90.01,89.81,89.95,8529.260118587265,82.2146,82.3977,82.2146,82.3427,8529.2601
2019-08-23 12:40:00,89.97,89.99,89.74,89.75,15010.311936065997,82.361,82.3793,82.1505,82.1596,15010.3119
2019-08-23 12:50:00,89.78,89.84,89.65,89.71,12949.213714874966,82.1871,82.242,82.0681,82.123,12949.2137
2019-08-23 13:00:00,89.69,89.74,89.58,89.64,9423.82057231245,82.1047,82.1505,82.004,82.0589,9423.8206
2019-08-23 13:10:00,89.59,89.86,89.54,89.57,12281.5158546017,82.0132,82.2603,81.9674,81.9949,12281.5159
2019-08-23 13:20:00,89.56,89.66,89.43,89.56,13827.017272492909,81.9857,82.0773,81.8667,81.9857,13827.0173
2019-08-23 13:30:00,89.54,89.8,89.53,89.78,10295.179169889145,81.9674,82.2054,81.9582,82.1871,10295.1792
2019-08-23 13:40:00,89.71,89.87,89.62,89.76,11263.212168084556,82.123,82.2695,82.0406,82.1688,11263.2122
2019-08-23 13:50:00,89.74,89.86,89.72,89.74,6414.024233049754,82.1505,82.2603,82.1322,82.1505,6414.0242
2019-08-23 14:00:00,89.73,89.78,89.64,89.68,8531.838102603762,82.1413,82.1871,82.0589,82.0956,8531.8381
2019-08-23 14:10:00,89.67,89.76,89.67,89.71,8841.196184583654,82.0864,82.1688,82.0864,82.123,8841.1962
2019-08-23 14:20:00,89.74,89.77,89.64,89.77,11277.3910801753,82.1505,82.178,82.0589,82.178,11277.3911
2019-08-23 14:30:00,89.78,89.87,89.72,89.72,20734.72544470224,82.1871,82.2695,82.1322,82.1322,20734.7254
2019-08-23 14:40:00,89.7,89.8,89.36,89.39,53481.56741428203,82.1139,82.2054,81.8026,81.8301,53481.5674
2019-08-23 14:50:00,89.37,89.55,89.3,89.52,17822.89249806651,81.8118,81.9766,81.7477,81.9491,17822.8925
2019-08-23 15:00:00,89.5,89.71,89.45,89.64,25505.28486723382,81.9308,82.123,81.885,82.0589,25505.2849
2019-08-23 15:10:00,89.63,89.65,89.43,89.59,18338.489301366328,82.0498,82.0681,81.8667,82.0132,18338.4893
2019-08-23 15:20:00,89.6,89.67,89.43,89.5,19672.596029904613,82.0223,82.0864,81.8667,81.9308,19672.596
2019-08-23 15:30:00,89.49,89.51,89.33,89.36,29010.05413766434,81.9216,81.9399,81.7752,81.8026,29010.0541
2019-08-23 15:40:00,89.36,89.41,89.15,89.15,53201.85614849188,81.8026,81.8484,81.6104,81.6104,53201.8561
2019-08-23 15:50:00,89.14,89.22,88.82,89.21,149994.844031967,81.6012,81.6745,81.3083,81.6653,149994.844
2019-08-26 09:30:00,89.62,89.95,89.29,89.29,37646.30059293632,82.0406,82.3427,81.7385,81.7385,37646.3006
2019-08-26 09:40:00,89.34,89.38,88.34,88.74,24497.293116782672,81.7843,81.8209,80.8689,81.2351,24497.2931
2019-08-26 09:50:00,88.7,88.8,88.53,88.7,18481.567414282028,81.1984,81.29,81.0428,81.1984,18481.5674
2019-08-26 10:00:00,88.72,88.8,88.57,88.57,16867.749419953594,81.2168,81.29,81.0794,81.0794,16867.7494
2019-08-26 10:10:00,88.57,88.64,88.35,88.43,58805.10440835266,81.0794,81.1435,80.878,80.9513,58805.1044
2019-08-26 10:20:00,88.45,88.57,88.4,88.43,14315.545243619488,80.9696,81.0794,80.9238,80.9513,14315.5452
2019-08-26 10:30:00,88.36,88.74,88.36,88.67,22870.58520237174,80.8872,81.2351,80.8872,81.171,22870.5852
2019-08-26 10:40:00,88.64,88.81,88.49,88.78,16448.82701727249,81.1435,81.2991,81.0062,81.2717,16448.827
2019-08-26 10:50:00,88.8,88.98,88.8,88.94,35750.19334880124,81.29,81.4548,81.29,81.4181,35750.1933
2019-08-26 11:00:00,88.94,89.09,88.86,89.05,29660.995101830365,81.4181,81.5555,81.3449,81.5188,29660.9951
2019-08-26 11:10:00,89.02,89.25,89.0,89.03,27800.979633926265,81.4914,81.7019,81.4731,81.5005,27800.9796
2019-08-26 11:20:00,89.02,89.26,89.01,89.15,23982.985305491104,81.4914,81.7111,81.4822,81.6104,23982.9853
2019-08-26 11:30:00,89.13,89.23,89.04,89.23,30317.092034029385,81.5921,81.6836,81.5097,81.6836,30317.092
2019-08-26 11:40:00,89.26,89.31,88.99,89.02,13491.879350348026,81.7111,81.7569,81.4639,81.4914,13491.8794
2019-08-26 11:50:00,89.02,89.11,88.96,89.09,15854.60170146945,81.4914,81.5738,81.4365,81.5555,15854.6017
2019-08-26 12:00:00,89.12,89.25,89.07,89.24,9409.641660221703,81.5829,81.7019,81.5372,81.6928,9409.6417
2019-08-26 12:10:00,89.26,89.29,89.17,89.17,10888.115493683938,81.7111,81.7385,81.6287,81.6287,10888.1155
2019-08-26 12:20:00,89.18,89.46,89.12,89.36,14028.10002577984,81.6378,81.8942,81.5829,81.8026,14028.1
2019-08-26 12:30:00,89.38,89.41,89.28,89.32,15882.959525650938,81.8209,81.8484,81.7294,81.766,15882.9595
2019-08-26 12:40:00,89.31,89.31,89.25,89.29,10554.266563547304,81.7569,81.7569,81.7019,81.7385,10554.2666
2019-08-26 12:50:00,89.29,89.41,89.26,89.29,14193.09100283578,81.7385,81.8484,81.7111,81.7385,14193.091
2019-08-26 13:00:00,89.29,89.41,89.28,89.41,14109.30652229956,81.7385,81.8484,81.7294,81.8484,14109.3065
2019-08-26 13:10:00,89.41,89.41,89.3,89.31,17316.318638824436,81.8484,81.8484,81.7477,81.7569,17316.3186
2019-08-26 13:20:00,89.33,89.38,89.25,89.33,18855.3750966744,81.7752,81.8209,81.7019,81.7752,18855.3751
2019-08-26 13:30:00,89.33,89.36,89.19,89.35,22303.42871874194,81.7752,81.8026,81.647,81.7935,22303.4287
2019-08-26 13:40:00,89.35,89.39,89.31,89.33,15746.326372776486,81.7935,81.8301,81.7569,81.7752,15746.3264
2019-08-26 13:50:00,89.33,89.39,89.29,89.34,21285.1250322248,81.7752,81.8301,81.7385,81.7843,21285.125
2019-08-26 14:00:00,89.36,89.36,88.96,89.09,24535.96287703016,81.8026,81.8026,81.4365,81.5555,24535.9629
2019-08-26 14:10:00,89.09,89.16,89.09,89.15,14024.23304975509,81.5555,81.6195,81.5555,81.6104,14024.233
2019-08-26 14:20:00,89.12,89.15,89.06,89.08,16410.157257025003,81.5829,81.6104,81.528,81.5463,16410.1573
2019-08-26 14:30:00,89.07,89.24,89.07,89.22,20804.33101314772,81.5372,81.6928,81.5372,81.6745,20804.331
2019-08-26 14:40:00,89.2,89.28,89.16,89.19,17312.45166279969,81.6562,81.7294,81.6195,81.647,17312.4517
2019-08-26 14:50:00,89.18,89.19,89.03,89.17,25021.91286414024,81.6378,81.647,81.5005,81.6287,25021.9129
2019-08-26 15:00:00,89.15,89.34,89.08,89.19,26524.877545759213,81.6104,81.7843,81.5463,81.647,26524.8775
2019-08-26 15:10:00,89.19,89.4,89.17,89.31,23000.773395204946,81.647,81.8392,81.6287,81.7569,23000.7734
2019-08-26 15:20:00,89.29,89.29,89.18,89.21,27598.60788863109,81.7385,81.7385,81.6378,81.6653,27598.6079
2019-08-26 15:30:00,89.21,89.33,89.11,89.12,39502.44908481567,81.6653,81.7752,81.5738,81.5829,39502.4491
2019-08-26 15:40:00,89.13,89.16,89.05,89.05,47907.965970610974,81.5921,81.6195,81.5188,81.5188,47907.966
2019-08-26 15:50:00,89.05,89.46,89.02,89.46,137116.52487754574,81.5188,81.8942,81.4914,81.8942,137116.5249
2019-08-27 09:30:00,89.81,90.15,89.6,90.11,29960.04124774426,82.2146,82.5258,82.0223,82.4892,29960.0412
2019-08-27 09:40:00,89.99,90.12,89.82,90.04,11169.11575148234,82.3793,82.4984,82.2237,82.4251,11169.1158
2019-08-27 09:50:00,90.01,90.01,89.74,89.92,14707.398814127351,82.3977,82.3977,82.1505,82.3153,14707.3988
2019-08-27 10:00:00,89.88,90.14,89.88,90.02,14587.522557360142,82.2786,82.5167,82.2786,82.4068,14587.5226
2019-08-27 10:10:00,90.0,90.12,89.97,90.01,14110.59551430781,82.3885,82.4984,82.361,82.3977,14110.5955
2019-08-27 10:20:00,90.08,90.21,89.98,90.01,9742.20159835009,82.4617,82.5807,82.3702,82.3977,9742.2016
2019-08-27 10:30:00,89.97,90.15,89.94,90.1,11959.267852539311,82.361,82.5258,82.3336,82.48,11959.2679
2019-08-27 10:40:00,90.09,90.11,89.9,89.91,11693.735498839906,82.4709,82.4892,82.297,82.3061,11693.7355
2019-08-27 10:50:00,89.92,89.96,89.76,89.81,26517.14359370972,82.3153,82.3519,82.1688,82.2146,26517.1436
2019-08-27 11:00:00,89.78,89.93,89.78,89.85,9022.94405774684,82.1871,82.3244,82.1871,82.2512,9022.9441
2019-08-27 11:10:00,89.82,89.87,89.64,89.73,16769.786027326627,82.2237,82.2695,82.0589,82.1413,16769.786
2019-08-27 11:20:00,89.72,89.8,89.67,89.7,17829.33745810776,82.1322,82.2054,82.0864,82.1139,17829.3375
2019-08-27 11:30:00,89.74,89.87,89.72,89.87,21212.941479762823,82.1505,82.2695,82.1322,82.2695,21212.9415
2019-08-27 11:40:00,89.85,90.01,89.78,90.0,23658.15931941221,82.2512,82.3977,82.1871,82.3885,23658.1593
2019-08-27 11:50:00,89.97,90.05,89.85,89.85,56135.60195926785,82.361,82.4343,82.2512,82.2512,56135.602
2019-08-27 12:00:00,89.87,89.95,89.81,89.88,14827.27507089456,82.2695,82.3427,82.2146,82.2786,14827.2751
2019-08-27 12:10:00,89.88,90.05,89.88,89.99,8276.617684970352,82.2786,82.4343,82.2786,82.3793,8276.6177
2019-08-27 12:20:00,89.98,90.24,89.97,90.19,12924.722866718224,82.3702,82.6082,82.361,82.5624,12924.7229
2019-08-27 12:30:00,90.14,90.2,89.87,89.92,32819.02552204176,82.5167,82.5716,82.2695,82.3153,32819.0255
2019-08-27 12:40:00,89.89,90.07,89.85,90.04,18927.55864913637,82.2878,82.4526,82.2512,82.4251,18927.5586
2019-08-27 12:50:00,89.99,89.99,89.62,89.62,35119.8762567672,82.3793,82.3793,82.0406,82.0406,35119.8763
2019-08-27 13:00:00,89.62,89.87,89.6,89.74,12824.18149007476,82.0406,82.2695,82.0223,82.1505,12824.1815
2019-08-27 13:10:00,89.71,89.8,89.63,89.79,11058.262438772876,82.123,82.2054,82.0498,82.1963,11058.2624
2019-08-27 13:20:00,89.84,89.95,89.79,89.95,12286.671822634698,82.242,82.3427,82.1963,82.3427,12286.6718
2019-08-27 13:30:00,89.95,90.24,89.86,90.14,47562.516112400095,82.3427,82.6082,82.2603,82.5167,47562.5161
2019-08-27 13:40:00,90.15,90.26,90.09,90.23,9895.591647331785,82.5258,82.6265,82.4709,82.599,9895.5916
2019-08-27 13:50:00,90.21,90.26,90.12,90.23,13103.892755864912,82.5807,82.6265,82.4984,82.599,13103.8928
2019-08-27 14:00:00,90.21,90.29,90.11,90.16,14958.752255736012,82.5807,82.654,82.4892,82.535,14958.7523
2019-08-27 14:10:00,90.17,90.18,89.95,90.1,13000.773395204948,82.5441,82.5533,82.3427,82.48,13000.7734
2019-08-27 14:20:00,90.07,90.16,90.05,90.09,11056.973446764629,82.4526,82.535,82.4343,82.4709,11056.9734
2019-08-27 14:30:00,90.07,90.1,89.99,90.09,11076.308326888373,82.4526,82.48,82.3793,82.4709,11076.3083
2019-08-27 14:40:00,90.1,90.32,90.02,90.32,17304.717710750192,82.48,82.6814,82.4068,82.6814,17304.7177
2019-08-27 14:50:00,90.29,90.45,90.28,90.42,20724.413508636244,82.654,82.8004,82.6448,82.773,20724.4135
2019-08-27 15:00:00,90.42,90.54,90.37,90.44,27092.03402938901,82.773,82.8828,82.7272,82.7913,27092.034
2019-08-27 15:10:00,90.43,90.43,90.18,90.25,21176.84970353184,82.7821,82.7821,82.5533,82.6174,21176.8497
2019-08-27 15:20:00,90.23,90.39,90.18,90.34,38478.98943026553,82.599,82.7455,82.5533,82.6997,38478.9894
2019-08-27 15:30:00,90.35,90.47,90.26,90.47,67635.98865687032,82.7089,82.8188,82.6265,82.8188,67635.9887
2019-08-27 15:40:00,90.48,90.58,90.47,90.5,73428.7187419438,82.8279,82.9194,82.8188,82.8462,73428.7187
2019-08-27 15:50:00,90.47,90.51,90.26,90.36,192478.73163186383,82.8188,82.8554,82.6265,82.7181,192478.7316
2019-08-28 09:30:00,89.85,90.48,89.8,90.37,47659.19051301882,82.2512,82.8279,82.2054,82.7272,47659.1905
2019-08-28 09:40:00,90.32,90.85,90.27,90.85,19257.540603248257,82.6814,83.1666,82.6357,83.1666,19257.5406
2019-08-28 09:50:00,90.85,91.04,90.74,90.77,15260.376385666406,83.1666,83.3405,83.0659,83.0934,15260.3764
2019-08-28 10:00:00,90.73,90.98,90.67,90.92,19060.32482598608,83.0568,83.2856,83.0018,83.2307,19060.3248
2019-08-28 10:10:00,90.95,90.95,90.7,90.76,14960.041247744262,83.2582,83.2582,83.0293,83.0842,14960.0412
2019-08-28 10:20:00,90.78,90.82,90.71,90.82,11332.817736530033,83.1025,83.1391,83.0385,83.1391,11332.8177
2019-08-28 10:30:00,90.82,90.93,90.75,90.83,26646.04279453467,83.1391,83.2398,83.0751,83.1483,26646.0428
2019-08-28 10:40:00,90.84,91.07,90.81,91.05,14026.81103377159,83.1575,83.368,83.13,83.3497,14026.811
2019-08-28 10:50:00,91.05,91.17,91.01,91.08,40894.56045372519,83.3497,83.4595,83.3131,83.3772,40894.5605
2019-08-28 11:00:00,91.09,91.09,90.97,91.04,11997.9376127868,83.3863,83.3863,83.2765,83.3405,11997.9376
2019-08-28 11:10:00,91.06,91.16,90.97,91.1,16215.519463779325,83.3589,83.4504,83.2765,83.3955,16215.5195
2019-08-28 11:20:00,91.08,91.43,91.07,91.42,9706.109822119102,83.3772,83.6976,83.368,83.6884,9706.1098
2019-08-28 11:30:00,91.42,91.44,91.12,91.16,9965.197215777262,83.6884,83.7067,83.4138,83.4504,9965.1972
2019-08-28 11:40:00,91.17,91.29,91.17,91.27,32727.50708945604,83.4595,83.5694,83.4595,83.5511,32727.5071
2019-08-28 11:50:00,91.25,91.33,91.06,91.1,10308.06908997164,83.5328,83.606,83.3589,83.3955,10308.0691
2019-08-28 12:00:00,91.1,91.1,90.92,91.0,25867.491621551944,83.3955,83.3955,83.2307,83.3039,25867.4916
2019-08-28 12:10:00,90.99,91.01,90.95,91.01,11004.124774426396,83.2948,83.3131,83.2582,83.3131,11004.1248
2019-08-28 12:20:00,91.01,91.05,90.95,90.98,7055.942253158029,83.3131,83.3497,83.2582,83.2856,7055.9423
2019-08-28 12:30:00,90.98,91.02,90.92,90.97,10769.52822892498,83.2856,83.3222,83.2307,83.2765,10769.5282
2019-08-28 12:40:00,90.98,91.13,90.95,91.12,5840.422789378706,83.2856,83.4229,83.2582,83.4138,5840.4228
2019-08-28 12:50:00,91.05,91.26,91.05,91.21,6947.666924465068,83.3497,83.5419,83.3497,83.4962,6947.6669
2019-08-28 13:00:00,91.21,91.22,91.09,91.13,6669.244650683165,83.4962,83.5053,83.3863,83.4229,6669.2447
2019-08-28 13:10:00,91.08,91.08,90.96,91.02,7412.993039443155,83.3772,83.3772,83.2673,83.3222,7412.993
2019-08-28 13:20:00,91.02,91.15,91.02,91.08,7973.704563031708,83.3222,83.4412,83.3222,83.3772,7973.7046
2019-08-28 13:30:00,91.06,91.19,91.06,91.15,5291.312193864397,83.3589,83.4779,83.3589,83.4412,5291.3122
2019-08-28 13:40:00,91.13,91.17,91.08,91.13,8873.420984789893,83.4229,83.4595,83.3772,83.4229,8873.421
2019-08-28 13:50:00,91.13,91.16,91.04,91.07,9115.75148234081,83.4229,83.4504,83.3405,83.368,9115.7515
2019-08-28 14:00:00,91.03,91.11,91.02,91.11,5951.276102088166,83.3314,83.4046,83.3222,83.4046,5951.2761
2019-08-28 14:10:00,91.09,91.11,91.04,91.1,7971.126579015209,83.3863,83.4046,83.3405,83.3955,7971.1266
2019-08-28 14:20:00,91.1,91.13,91.07,91.11,7070.121165248775,83.3955,83.4229,83.368,83.4046,7070.1212
2019-08-28 14:30:00,91.12,91.23,91.08,91.1,13396.49394173756,83.4138,83.5145,83.3772,83.3955,13396.4939
2019-08-28 14:40:00,91.1,91.2,91.04,91.17,8418.406805877803,83.3955,83.487,83.3405,83.4595,8418.4068
2019-08-28 14:50:00,91.19,91.25,91.15,91.25,18088.42485176592,83.4779,83.5328,83.4412,83.5328,18088.4249
2019-08-28 15:00:00,91.24,91.26,91.18,91.24,30814.64294921371,83.5236,83.5419,83.4687,83.5236,30814.6429
2019-08-28 15:10:00,91.24,91.32,91.2,91.32,13838.618200567154,83.5236,83.5969,83.487,83.5969,13838.6182
2019-08-28 15:20:00,91.3,91.3,91.15,91.15,14471.513276617685,83.5786,83.5786,83.4412,83.4412,14471.5133
2019-08-28 15:30:00,91.15,91.18,91.06,91.1,50064.44960041248,83.4412,83.4687,83.3589,83.3955,50064.4496
2019-08-28 15:40:00,91.08,91.15,91.06,91.11,40219.12864140242,83.3772,83.4412,83.3589,83.4046,40219.1286
2019-08-28 15:50:00,91.1,91.18,91.03,91.17,85591.64733178653,83.3955,83.4687,83.3314,83.4595,85591.6473
2019-08-29 09:30:00,92.2,92.97,92.19,92.72,37129.41479762825,84.4024,85.1073,84.3933,84.8785,37129.4148
2019-08-29 09:40:00,92.68,92.74,92.48,92.7,21853.57050786285,84.8418,84.8968,84.6588,84.8602,21853.5705
2019-08-29 09:50:00,92.72,92.78,92.62,92.69,21563.5473060067,84.8785,84.9334,84.7869,84.851,21563.5473
2019-08-29 10:00:00,92.71,92.73,92.55,92.73,16107.24413508636,84.8693,84.8876,84.7228,84.8876,16107.2441
2019-08-29 10:10:00,92.71,92.84,92.58,92.82,31379.22144882701,84.8693,84.9883,84.7503,84.97,31379.2214
2019-08-29 10:20:00,92.82,92.82,92.71,92.77,31229.698375870063,84.97,84.97,84.8693,84.9242,31229.6984
2019-08-29 10:30:00,92.75,92.75,92.2,92.54,40558.13353957205,84.9059,84.9059,84.4024,84.7137,40558.1335
2019-08-29 10:40:00,92.55,92.58,92.25,92.4,24789.89430265532,84.7228,84.7503,84.4482,84.5855,24789.8943
2019-08-29 10:50:00,92.42,92.78,92.42,92.78,28052.333075534927,84.6038,84.9334,84.6038,84.9334,28052.3331
2019-08-29 11:00:00,92.72,92.78,92.51,92.56,25100.54137664346,84.8785,84.9334,84.6862,84.732,25100.5414
2019-08-29 11:10:00,92.58,92.69,92.57,92.6,31830.368651714354,84.7503,84.851,84.7411,84.7686,31830.3687
2019-08-29 11:20:00,92.6,92.72,92.51,92.58,37695.2822892498,84.7686,84.8785,84.6862,84.7503,37695.2823
2019-08-29 11:30:00,92.64,92.93,92.56,92.93,16210.363495746324,84.8052,85.0707,84.732,85.0707,16210.3635
2019-08-29 11:40:00,92.92,93.03,92.83,93.03,33127.0946120134,85.0615,85.1622,84.9792,85.1622,33127.0946
2019-08-29 11:50:00,93.03,93.08,92.92,92.96,18749.677751997937,85.1622,85.208,85.0615,85.0982,18749.6778
2019-08-29 12:00:00,92.96,92.96,92.83,92.88,9927.816447538024,85.0982,85.0982,84.9792,85.0249,9927.8164
2019-08-29 12:10:00,92.89,92.99,92.89,92.98,16700.180458881154,85.0341,85.1256,85.0341,85.1165,16700.1805
2019-08-29 12:20:00,92.98,93.03,92.93,93.02,17590.873936581593,85.1165,85.1622,85.0707,85.1531,17590.8739
2019-08-29 12:30:00,93.0,93.18,92.99,93.17,16642.175818509924,85.1348,85.2996,85.1256,85.2904,16642.1758
2019-08-29 12:40:00,93.18,93.21,93.12,93.12,10601.95926785254,85.2996,85.327,85.2446,85.2446,10601.9593
2019-08-29 12:50:00,93.11,93.25,93.1,93.24,17220.93323021397,85.2355,85.3636,85.2263,85.3545,17220.9332
2019-08-29 13:00:00,93.24,93.34,93.24,93.31,18664.604279453462,85.3545,85.446,85.3545,85.4186,18664.6043
2019-08-29 13:10:00,93.29,93.37,93.29,93.31,21629.285898427428,85.4003,85.4735,85.4003,85.4186,21629.2859
2019-08-29 13:20:00,93.32,93.41,93.27,93.33,25311.93606599639,85.4277,85.5101,85.3819,85.4369,25311.9361
2019-08-29 13:30:00,93.34,93.5,93.28,93.46,39720.28873420984,85.446,85.5925,85.3911,85.5559,39720.2887
2019-08-29 13:40:00,93.44,93.48,93.36,93.39,21849.7035318381,85.5376,85.5742,85.4643,85.4918,21849.7035
2019-08-29 13:50:00,93.44,93.49,93.34,93.34,26157.51482340809,85.5376,85.5833,85.446,85.446,26157.5148
2019-08-29 14:00:00,93.35,93.55,93.35,93.51,12996.9064191802,85.4552,85.6383,85.4552,85.6017,12996.9064
2019-08-29 14:10:00,93.55,93.57,93.41,93.42,13227.635988656868,85.6383,85.6566,85.5101,85.5193,13227.636
2019-08-29 14:20:00,93.4,93.51,93.36,93.51,15140.5001288992,85.501,85.6017,85.4643,85.6017,15140.5001
2019-08-29 14:30:00,93.51,93.57,93.45,93.48,20443.41325083784,85.6017,85.6566,85.5467,85.5742,20443.4133
2019-08-29 14:40:00,93.48,93.5,93.38,93.38,16060.840422789375,85.5742,85.5925,85.4826,85.4826,16060.8404
2019-08-29 14:50:00,93.39,93.41,93.28,93.36,24053.87986594483,85.4918,85.5101,85.3911,85.4643,24053.8799
2019-08-29 15:00:00,93.34,93.4,93.2,93.31,26973.44676463005,85.446,85.501,85.3179,85.4186,26973.4468
2019-08-29 15:10:00,93.31,93.34,93.26,93.32,16031.193606599638,85.4186,85.446,85.3728,85.4277,16031.1936
2019-08-29 15:20:00,93.31,93.31,93.12,93.13,29653.26114978087,85.4186,85.4186,85.2446,85.2538,29653.2611
2019-08-29 15:30:00,93.13,93.27,93.13,93.26,42901.521010569726,85.2538,85.3819,85.2538,85.3728,42901.521
2019-08-29 15:40:00,93.27,93.38,93.18,93.35,36438.51508120649,85.3819,85.4826,85.2996,85.4552,36438.5151
2019-08-29 15:50:00,93.35,93.41,93.18,93.2,135033.51379221448,85.4552,85.5101,85.2996,85.3179,135033.5138
2019-08-30 09:30:00,94.04,94.13,93.83,93.93,36259.3451920598,86.0868,86.1692,85.8946,85.9861,36259.3452
2019-08-30 09:40:00,93.93,94.21,93.8,94.16,15085.073472544467,85.9861,86.2425,85.8671,86.1967,15085.0735
2019-08-30 09:50:00,94.14,94.19,93.83,93.84,18717.452951791696,86.1784,86.2241,85.8946,85.9037,18717.453
2019-08-30 10:00:00,93.84,94.04,93.78,94.04,19488.27017272493,85.9037,86.0868,85.8488,86.0868,19488.2702
2019-08-30 10:10:00,94.07,94.23,94.03,94.19,16348.285640629028,86.1143,86.2608,86.0777,86.2241,16348.2856
2019-08-30 10:20:00,94.17,94.35,94.08,94.35,13200.567156483628,86.2058,86.3706,86.1234,86.3706,13200.5672
2019-08-30 10:30:00,94.35,94.45,94.33,94.37,17643.722608919823,86.3706,86.4622,86.3523,86.3889,17643.7226
2019-08-30 10:40:00,94.35,94.45,94.27,94.45,10644.496004124772,86.3706,86.4622,86.2974,86.4622,10644.496
2019-08-30 10:50:00,94.45,94.45,94.19,94.29,17554.782160350605,86.4622,86.4622,86.2241,86.3157,17554.7822
2019-08-30 11:00:00,94.3,94.35,94.0,94.04,18214.74606857437,86.3248,86.3706,86.0502,86.0868,18214.7461
2019-08-30 11:10:00,94.04,94.08,93.67,93.69,25211.394689352925,86.0868,86.1234,85.7481,85.7664,25211.3947
2019-08-30 11:20:00,93.63,93.81,93.62,93.81,19190.51301881928,85.7115,85.8763,85.7023,85.8763,19190.513
2019-08-30 11:30:00,93.8,94.17,93.8,94.0,22273.7819025522,85.8671,86.2058,85.8671,86.0502,22273.7819
2019-08-30 11:40:00,94.02,94.1,93.89,94.09,11569.99226604795,86.0685,86.1418,85.9495,86.1326,11569.9923
2019-08-30 11:50:00,94.1,94.14,93.97,94.04,6734.983243103892,86.1418,86.1784,86.0227,86.0868,6734.9832
2019-08-30 12:00:00,94.03,94.14,93.95,94.06,9454.75638051044,86.0777,86.1784,86.0044,86.1051,9454.7564
2019-08-30 12:10:00,94.06,94.28,94.06,94.28,9782.160350605824,86.1051,86.3065,86.1051,86.3065,9782.1604
2019-08-30 12:20:00,94.28,94.34,94.16,94.3,23181.23227635988,86.3065,86.3615,86.1967,86.3248,23181.2323
2019-08-30 12:30:00,94.24,94.44,94.12,94.41,11651.19876256767,86.2699,86.453,86.1601,86.4255,11651.1988
2019-08-30 12:40:00,94.42,94.43,94.31,94.41,12922.144882701728,86.4347,86.4438,86.334,86.4255,12922.1449
2019-08-30 12:50:00,94.42,94.48,94.37,94.41,12131.992781644753,86.4347,86.4896,86.3889,86.4255,12131.9928
2019-08-30 13:00:00,94.38,94.42,94.17,94.31,11762.052075277132,86.3981,86.4347,86.2058,86.334,11762.0521
2019-08-30 13:10:00,94.31,94.31,94.17,94.18,8600.154679040988,86.334,86.334,86.2058,86.215,8600.1547
2019-08-30 13:20:00,94.2,94.2,94.11,94.11,6058.262438772879,86.2333,86.2333,86.1509,86.1509,6058.2624
2019-08-30 13:30:00,94.1,94.14,94.03,94.05,9673.885021912864,86.1418,86.1784,86.0777,86.096,9673.885
2019-08-30 13:40:00,94.05,94.11,94.04,94.1,10426.6563547306,86.096,86.1509,86.0868,86.1418,10426.6564
2019-08-30 13:50:00,94.11,94.11,94.02,94.04,10890.693477700435,86.1509,86.1509,86.0685,86.0868,10890.6935
2019-08-30 14:00:00,94.07,94.17,94.07,94.13,7397.52513534416,86.1143,86.2058,86.1143,86.1692,7397.5251
2019-08-30 14:10:00,94.14,94.25,94.1,94.24,10519.463779324567,86.1784,86.2791,86.1418,86.2699,10519.4638
2019-08-30 14:20:00,94.27,94.27,94.16,94.22,9796.33926269657,86.2974,86.2974,86.1967,86.2516,9796.3393
2019-08-30 14:30:00,94.21,94.25,94.13,94.14,12150.038669760246,86.2425,86.2791,86.1692,86.1784,12150.0387
2019-08-30 14:40:00,94.14,94.14,93.95,93.96,12455.52977571539,86.1784,86.1784,86.0044,86.0136,12455.5298
2019-08-30 14:50:00,93.96,94.01,93.89,93.91,9386.439804073214,86.0136,86.0594,85.9495,85.9678,9386.4398
2019-08-30 15:00:00,93.9,93.95,93.8,93.85,16526.166537767465,85.9587,86.0044,85.8671,85.9129,16526.1665
2019-08-30 15:10:00,93.84,93.87,93.67,93.72,23694.251095643205,85.9037,85.9312,85.7481,85.7939,23694.2511
2019-08-30 15:20:00,93.74,93.97,93.72,93.92,18654.292343387468,85.8122,86.0227,85.7939,85.977,18654.2923
2019-08-30 15:30:00,93.93,94.1,93.8,93.82,32641.14462490332,85.9861,86.1418,85.8671,85.8854,32641.1446
2019-08-30 15:40:00,93.83,93.85,93.74,93.82,31658.932714617167,85.8946,85.9129,85.8122,85.8854,31658.9327
2019-08-30 15:50:00,93.81,94.14,93.8,93.91,120733.43645269398,85.8763,86.1784,85.8671,85.9678,120733.4365
2019-09-03 09:30:00,93.1,93.34,92.69,92.93,82296.98375870069,85.2263,85.446,84.851,85.0707,82296.9838
2019-09-03 09:40:00,92.93,93.38,92.73,92.87,43625.93451920598,85.0707,85.4826,84.8876,85.0158,43625.9345
2019-09-03 09:50:00,92.92,93.17,92.92,93.13,25769.528228924977,85.0615,85.2904,85.0615,85.2538,25769.5282
2019-09-03 10:00:00,93.1,93.15,92.0,92.2,19155.710234596543,85.2263,85.2721,84.2194,84.4024,19155.7102
2019-09-03 10:10:00,92.3,92.47,92.21,92.44,32538.02526424336,84.494,84.6496,84.4116,84.6221,32538.0253
2019-09-03 10:20:00,92.39,92.4,92.11,92.38,11062.129414797628,84.5764,84.5855,84.3201,84.5672,11062.1294
2019-09-03 10:30:00,92.38,92.38,92.1,92.3,17018.56148491879,84.5672,84.5672,84.3109,84.494,17018.5615
2019-09-03 10:40:00,92.27,92.75,92.27,92.67,24034.544985821085,84.4665,84.9059,84.4665,84.8327,24034.545
2019-09-03 10:50:00,92.65,92.78,92.52,92.58,19533.384893013663,84.8144,84.9334,84.6954,84.7503,19533.3849
2019-09-03 11:00:00,92.59,92.62,92.42,92.51,14080.94869811807,84.7595,84.7869,84.6038,84.6862,14080.9487
2019-09-03 11:10:00,92.5,92.51,92.19,92.25,11490.074761536476,84.6771,84.6862,84.3933,84.4482,11490.0748
2019-09-03 11:20:00,92.37,92.52,92.31,92.37,12053.36426914153,84.5581,84.6954,84.5031,84.5581,12053.3643
2019-09-03 11:30:00,92.4,92.5,92.25,92.5,8036.865171435936,84.5855,84.6771,84.4482,84.6771,8036.8652
2019-09-03 11:40:00,92.52,92.64,92.41,92.55,9261.407579273007,84.6954,84.8052,84.5947,84.7228,9261.4076
2019-09-03 11:50:00,92.55,92.58,92.36,92.36,5148.234080948698,84.7228,84.7503,84.5489,84.5489,5148.2341
2019-09-03 12:00:00,92.3,92.65,92.3,92.48,16767.20804331013,84.494,84.8144,84.494,84.6588,16767.208
2019-09-03 12:10:00,92.48,92.55,92.43,92.47,4916.215519463779,84.6588,84.7228,84.613,84.6496,4916.2155
2019-09-03 12:20:00,92.49,92.5,92.3,92.35,8052.333075534931,84.6679,84.6771,84.494,84.5398,8052.3331
2019-09-03 12:30:00,92.35,92.35,92.17,92.25,5564.578499613302,84.5398,84.5398,84.375,84.4482,5564.5785
2019-09-03 12:40:00,92.21,92.26,92.01,92.21,8177.365300335137,84.4116,84.4574,84.2285,84.4116,8177.3653
2019-09-03 12:50:00,92.2,92.2,91.98,92.02,7504.511472028873,84.4024,84.4024,84.201,84.2377,7504.5115
2019-09-03 13:00:00,91.99,92.07,91.93,92.0,6693.7354988399065,84.2102,84.2834,84.1553,84.2194,6693.7355
2019-09-03 13:10:00,91.99,92.02,91.94,91.96,6075.019334880123,84.2102,84.2377,84.1644,84.1827,6075.0193
2019-09-03 13:20:00,91.96,91.99,91.84,91.98,12892.498066511986,84.1827,84.2102,84.0729,84.201,12892.4981
2019-09-03 13:30:00,91.93,91.99,91.84,91.91,8718.741943799947,84.1553,84.2102,84.0729,84.137,8718.7419
2019-09-03 13:40:00,91.89,91.92,91.78,91.85,45119.8762567672,84.1187,84.1461,84.018,84.082,45119.8763
2019-09-03 13:50:00,91.88,91.88,91.75,91.77,19922.660479505023,84.1095,84.1095,83.9905,84.0088,19922.6605
2019-09-03 14:00:00,91.77,91.87,91.73,91.78,20618.71616395978,84.0088,84.1003,83.9722,84.018,20618.7162
2019-09-03 14:10:00,91.77,91.83,91.67,91.67,13843.774168600154,84.0088,84.0637,83.9173,83.9173,13843.7742
2019-09-03 14:20:00,91.7,91.76,91.64,91.76,11153.647847383343,83.9447,83.9997,83.8898,83.9997,11153.6478
2019-09-03 14:30:00,91.74,91.79,91.69,91.76,15189.481825212682,83.9813,84.0271,83.9356,83.9997,15189.4818
2019-09-03 14:40:00,91.77,91.83,91.75,91.82,9515.33900489817,84.0088,84.0637,83.9905,84.0546,9515.339
2019-09-03 14:50:00,91.82,91.94,91.75,91.94,12655.323536994068,84.0546,84.1644,83.9905,84.1644,12655.3235
2019-09-03 15:00:00,91.92,91.97,91.77,91.82,18794.79247228667,84.1461,84.1919,84.0088,84.0546,18794.7925
2019-09-03 15:10:00,91.82,91.83,91.77,91.81,30690.899716421754,84.0546,84.0637,84.0088,84.0454,30690.8997
2019-09-03 15:20:00,91.82,91.92,91.8,91.83,35421.5003866976,84.0546,84.1461,84.0363,84.0637,35421.5004
2019-09-03 15:30:00,91.84,91.99,91.8,91.98,43629.80149523073,84.0729,84.2102,84.0363,84.201,43629.8015
2019-09-03 15:40:00,91.99,92.08,91.92,91.96,50434.39030678009,84.2102,84.2926,84.1461,84.1827,50434.3903
2019-09-03 15:50:00,91.97,92.04,91.92,91.98,112124.25882959524,84.1919,84.256,84.1461,84.201,112124.2588
2019-09-04 09:30:00,92.48,92.87,92.48,92.79,35030.93580819799,84.6588,85.0158,84.6588,84.9425,35030.9358
2019-09-04 09:40:00,92.75,92.81,92.58,92.62,13222.48002062387,84.9059,84.9609,84.7503,84.7869,13222.48
2019-09-04 09:50:00,92.55,92.72,92.55,92.69,13660.737303428716,84.7228,84.8785,84.7228,84.851,13660.7373
2019-09-04 10:00:00,92.71,92.73,92.57,92.59,25054.13766434648,84.8693,84.8876,84.7411,84.7595,25054.1377
2019-09-04 10:10:00,92.58,92.58,92.35,92.44,11539.05645784996,84.7503,84.7503,84.5398,84.6221,11539.0565
2019-09-04 10:20:00,92.44,92.51,92.34,92.43,21397.26733694251,84.6221,84.6862,84.5306,84.613,21397.2673
2019-09-04 10:30:00,92.42,92.47,92.32,92.34,24001.031193606595,84.6038,84.6496,84.5123,84.5306,24001.0312
2019-09-04 10:40:00,92.32,92.35,92.28,92.34,15092.807424593966,84.5123,84.5398,84.4757,84.5306,15092.8074
2019-09-04 10:50:00,92.35,92.41,92.3,92.4,13210.879092549623,84.5398,84.5947,84.494,84.5855,13210.8791
2019-09-04 11:00:00,92.4,92.43,92.33,92.34,13399.07192575406,84.5855,84.613,84.5214,84.5306,13399.0719
2019-09-04 11:10:00,92.33,92.36,92.23,92.36,11856.148491879349,84.5214,84.5489,84.4299,84.5489,11856.1485
2019-09-04 11:20:00,92.34,92.45,92.27,92.36,36995.3596287703,84.5306,84.6313,84.4665,84.5489,36995.3596
2019-09-04 11:30:00,92.37,92.68,92.36,92.64,19287.187419438,84.5581,84.8418,84.5489,84.8052,19287.1874
2019-09-04 11:40:00,92.65,92.68,92.6,92.63,16374.065480794015,84.8144,84.8418,84.7686,84.7961,16374.0655
2019-09-04 11:50:00,92.62,92.64,92.55,92.61,9662.284093838616,84.7869,84.8052,84.7228,84.7778,9662.2841
2019-09-04 12:00:00,92.63,92.64,92.55,92.55,10082.49548852797,84.7961,84.8052,84.7228,84.7228,10082.4955
2019-09-04 12:10:00,92.51,92.59,92.51,92.55,5701.211652487754,84.6862,84.7595,84.6862,84.7228,5701.2117
2019-09-04 12:20:00,92.54,92.6,92.54,92.57,7146.171693735498,84.7137,84.7686,84.7137,84.7411,7146.1717
2019-09-04 12:30:00,92.57,92.64,92.57,92.6,7575.406032482598,84.7411,84.8052,84.7411,84.7686,7575.406
2019-09-04 12:40:00,92.6,92.62,92.52,92.58,7101.056973446764,84.7686,84.7869,84.6954,84.7503,7101.057
2019-09-04 12:50:00,92.58,92.64,92.55,92.6,7998.19541118845,84.7503,84.8052,84.7228,84.7686,7998.1954
2019-09-04 13:00:00,92.61,92.62,92.52,92.55,7306.006702758442,84.7778,84.7869,84.6954,84.7228,7306.0067
2019-09-04 13:10:00,92.54,92.54,92.41,92.42,6640.8868265016745,84.7137,84.7137,84.5947,84.6038,6640.8868
2019-09-04 13:20:00,92.42,92.48,92.41,92.48,10824.95488527971,84.6038,84.6588,84.5947,84.6588,10824.9549
2019-09-04 13:30:00,92.51,92.52,92.31,92.31,14448.311420469192,84.6862,84.6954,84.5031,84.5031,14448.3114
2019-09-04 13:40:00,92.28,92.4,92.26,92.37,8690.384119618457,84.4757,84.5855,84.4574,84.5581,8690.3841
2019-09-04 13:50:00,92.37,92.37,92.26,92.33,8418.406805877803,84.5581,84.5581,84.4574,84.5214,8418.4068
2019-09-04 14:00:00,92.33,92.51,92.3,92.48,12985.305491105952,84.5214,84.6862,84.494,84.6588,12985.3055
2019-09-04 14:10:00,92.48,92.58,92.47,92.56,11294.147976282546,84.6588,84.7503,84.6496,84.732,11294.148
2019-09-04 14:20:00,92.55,92.56,92.44,92.5,12909.25496261923,84.7228,84.732,84.6221,84.6771,12909.255
2019-09-04 14:30:00,92.48,92.55,92.48,92.51,13422.273781902551,84.6588,84.7228,84.6588,84.6862,13422.2738
2019-09-04 14:40:00,92.51,92.54,92.48,92.48,15983.500902294403,84.6862,84.7137,84.6588,84.6588,15983.5009
2019-09-04 14:50:00,92.48,92.52,92.41,92.44,12267.336942510956,84.6588,84.6954,84.5947,84.6221,12267.3369
2019-09-04 15:00:00,92.43,92.55,92.43,92.55,16350.863624645524,84.613,84.7228,84.613,84.7228,16350.8636
2019-09-04 15:10:00,92.55,92.6,92.53,92.53,24069.347770043823,84.7228,84.7686,84.7045,84.7045,24069.3478
2019-09-04 15:20:00,92.52,92.56,92.5,92.52,30635.473060067023,84.6954,84.732,84.6771,84.6954,30635.4731
2019-09-04 15:30:00,92.55,92.64,92.52,92.61,24176.334106728536,84.7228,84.8052,84.6954,84.7778,24176.3341
2019-09-04 15:40:00,92.62,92.65,92.51,92.58,39702.24284609435,84.7869,84.8144,84.6862,84.7503,39702.2428
2019-09-04 15:50:00,92.58,92.65,92.55,92.62,104600.41247744265,84.7503,84.8144,84.7228,84.7869,104600.4125
2019-09-05 09:30:00,93.15,93.68,93.15,93.62,28705.85202371745,85.6443,86.1316,85.6443,86.0765,28705.852
2019-09-05 09:40:00,93.55,93.62,93.24,93.51,51267.0791441093,86.0121,86.0765,85.7271,85.9753,51267.0791
2019-09-05 09:50:00,93.56,93.84,93.53,93.62,35711.52358855375,86.0213,86.2787,85.9937,86.0765,35711.5236
2019-09-05 10:00:00,93.62,94.21,93.62,94.17,28292.085589069346,86.0765,86.6189,86.0765,86.5822,28292.0856
2019-09-05 10:10:00,94.17,94.34,94.0,94.27,21640.88682650167,86.5822,86.7385,86.4259,86.6741,21640.8868
2019-09-05 10:20:00,94.28,94.34,93.91,94.06,33053.622067543176,86.6833,86.7385,86.3431,86.481,33053.6221
2019-09-05 10:30:00,94.03,94.43,94.03,94.43,20292.601185872645,86.4534,86.8212,86.4534,86.8212,20292.6012
2019-09-05 10:40:00,94.45,94.48,94.24,94.24,11651.19876256767,86.8396,86.8672,86.6465,86.6465,11651.1988
2019-09-05 10:50:00,94.26,94.31,94.11,94.17,12536.73627223511,86.6649,86.7109,86.527,86.5822,12536.7363
2019-09-05 11:00:00,94.21,94.31,94.14,94.22,46724.67130703789,86.6189,86.7109,86.5546,86.6281,46724.6713
2019-09-05 11:10:00,94.24,94.27,94.03,94.03,6861.304459912348,86.6465,86.6741,86.4534,86.4534,6861.3045
2019-09-05 11:20:00,93.96,94.16,93.96,94.14,6673.111626707913,86.3891,86.573,86.3891,86.5546,6673.1116
2019-09-05 11:30:00,94.15,94.29,94.13,94.18,14738.33462232534,86.5638,86.6925,86.5454,86.5913,14738.3346
2019-09-05 11:40:00,94.17,94.17,93.93,94.07,10282.28924980665,86.5822,86.5822,86.3615,86.4902,10282.2892
2019-09-05 11:50:00,94.13,94.14,94.05,94.05,18638.82443928848,86.5454,86.5546,86.4718,86.4718,18638.8244
2019-09-05 12:00:00,94.07,94.17,94.05,94.1,20024.49084815674,86.4902,86.5822,86.4718,86.5178,20024.4908
2019-09-05 12:10:00,94.09,94.16,94.04,94.05,7525.135344160865,86.5086,86.573,86.4626,86.4718,7525.1353
2019-09-05 12:20:00,94.04,94.1,93.93,93.96,13806.393400360916,86.4626,86.5178,86.3615,86.3891,13806.3934
2019-09-05 12:30:00,93.94,93.95,93.83,93.9,10840.422789378705,86.3707,86.3799,86.2695,86.3339,10840.4228
2019-09-05 12:40:00,93.91,93.98,93.9,93.96,9779.582366589326,86.3431,86.4075,86.3339,86.3891,9779.5824
2019-09-05 12:50:00,93.96,94.02,93.92,94.0,11090.487238979116,86.3891,86.4442,86.3523,86.4259,11090.4872
2019-09-05 13:00:00,94.0,94.07,93.87,93.97,6894.818252126836,86.4259,86.4902,86.3063,86.3983,6894.8183
2019-09-05 13:10:00,93.95,94.01,93.9,93.9,6656.354730600669,86.3799,86.435,86.3339,86.3339,6656.3547
2019-09-05 13:20:00,93.91,93.97,93.91,93.94,10980.922918277904,86.3431,86.3983,86.3431,86.3707,10980.9229
2019-09-05 13:30:00,93.93,93.93,93.87,93.93,20904.87238979118,86.3615,86.3615,86.3063,86.3615,20904.8724
2019-09-05 13:40:00,93.92,93.92,93.77,93.81,8313.99845320959,86.3523,86.3523,86.2144,86.2512,8313.9985
2019-09-05 13:50:00,93.8,93.89,93.8,93.86,4903.325599381284,86.242,86.3247,86.242,86.2971,4903.3256
2019-09-05 14:00:00,93.87,93.87,93.77,93.8,8704.563031709202,86.3063,86.3063,86.2144,86.242,8704.563
2019-09-05 14:10:00,93.8,93.9,93.78,93.89,5725.702500644496,86.242,86.3339,86.2236,86.3247,5725.7025
2019-09-05 14:20:00,93.86,93.87,93.75,93.87,5862.335653518948,86.2971,86.3063,86.196,86.3063,5862.3357
2019-09-05 14:30:00,93.88,93.91,93.83,93.9,8819.283320443412,86.3155,86.3431,86.2695,86.3339,8819.2833
2019-09-05 14:40:00,93.86,93.98,93.86,93.98,7561.227120391853,86.2971,86.4075,86.2971,86.4075,7561.2271
2019-09-05 14:50:00,93.96,94.06,93.94,94.06,16273.524104150552,86.3891,86.481,86.3707,86.481,16273.5241
2019-09-05 15:00:00,94.05,94.11,93.98,94.0,18921.113689095124,86.4718,86.527,86.4075,86.4259,18921.1137
2019-09-05 15:10:00,93.98,94.14,93.97,94.11,16188.450631606082,86.4075,86.5546,86.3983,86.527,16188.4506
2019-09-05 15:20:00,94.1,94.24,94.08,94.24,16948.955916473315,86.5178,86.6465,86.4994,86.6465,16948.9559
2019-09-05 15:30:00,94.25,94.35,94.19,94.2,31754.31812322764,86.6557,86.7476,86.6005,86.6097,31754.3181
2019-09-05 15:40:00,94.2,94.25,94.14,94.17,31831.657643722607,86.6097,86.6557,86.5546,86.5822,31831.6576
2019-09-05 15:50:00,94.17,94.26,94.09,94.17,84256.25161124,86.5822,86.6649,86.5086,86.5822,84256.2516
2019-09-06 09:30:00,94.41,94.54,94.17,94.17,28588.55375096674,86.8028,86.9223,86.5822,86.5822,28588.5538
2019-09-06 09:40:00,94.16,94.65,94.16,94.65,17009.538540861045,86.573,87.0235,86.573,87.0235,17009.5385
2019-09-06 09:50:00,94.71,94.83,94.58,94.73,20872.647589584943,87.0786,87.189,86.9591,87.097,20872.6476
2019-09-06 10:00:00,94.77,94.8,94.52,94.61,11381.799432843514,87.1338,87.1614,86.904,86.9867,11381.7994
2019-09-06 10:10:00,94.56,94.72,94.55,94.66,8168.3423562773905,86.9407,87.0878,86.9315,87.0327,8168.3424
2019-09-06 10:20:00,94.69,94.8,94.61,94.8,9649.394173756122,87.0603,87.1614,86.9867,87.1614,9649.3942
2019-09-06 10:30:00,94.82,94.95,94.73,94.83,11875.483372003093,87.1798,87.2993,87.097,87.189,11875.4834
2019-09-06 10:40:00,94.88,94.92,94.79,94.88,9593.96751740139,87.2349,87.2717,87.1522,87.2349,9593.9675
2019-09-06 10:50:00,94.89,94.89,94.68,94.76,10640.629028100024,87.2441,87.2441,87.0511,87.1246,10640.629
2019-09-06 11:00:00,94.73,94.73,94.54,94.54,14352.926011858724,87.097,87.097,86.9223,86.9223,14352.926
2019-09-06 11:10:00,94.54,94.55,94.41,94.45,18589.84274297499,86.9223,86.9315,86.8028,86.8396,18589.8427
2019-09-06 11:20:00,94.45,94.49,94.41,94.46,8034.287187419437,86.8396,86.8764,86.8028,86.8488,8034.2872
2019-09-06 11:30:00,94.44,94.52,94.3,94.46,15207.527713328176,86.8304,86.904,86.7017,86.8488,15207.5277
2019-09-06 11:40:00,94.47,94.56,94.43,94.46,7779.066769786026,86.858,86.9407,86.8212,86.8488,7779.0668
2019-09-06 11:50:00,94.48,94.57,94.44,94.55,9969.06419180201,86.8672,86.9499,86.8304,86.9315,9969.0642
2019-09-06 12:00:00,94.57,94.57,94.47,94.52,6970.86878061356,86.9499,86.9499,86.858,86.904,6970.8688
2019-09-06 12:10:00,94.55,94.57,94.24,94.41,68368.13611755606,86.9315,86.9499,86.6465,86.8028,68368.1361
2019-09-06 12:20:00,94.45,94.56,94.42,94.54,11541.63444186646,86.8396,86.9407,86.812,86.9223,11541.6344
2019-09-06 12:30:00,94.53,94.53,94.36,94.41,8553.750966744004,86.9131,86.9131,86.7568,86.8028,8553.751
2019-09-06 12:40:00,94.4,94.4,94.22,94.22,25377.67465841712,86.7936,86.7936,86.6281,86.6281,25377.6747
2019-09-06 12:50:00,94.21,94.32,94.21,94.27,40897.13843774168,86.6189,86.7201,86.6189,86.6741,40897.1384
2019-09-06 13:00:00,94.28,94.35,94.26,94.29,12630.832688837329,86.6833,86.7476,86.6649,86.6925,12630.8327
2019-09-06 13:10:00,94.31,94.33,94.24,94.26,10774.684196957978,86.7109,86.7293,86.6465,86.6649,10774.6842
2019-09-06 13:20:00,94.28,94.47,94.28,94.47,9386.439804073214,86.6833,86.858,86.6833,86.858,9386.4398
2019-09-06 13:30:00,94.5,94.52,94.41,94.43,8121.938643980407,86.8856,86.904,86.8028,86.8212,8121.9386
2019-09-06 13:40:00,94.41,94.41,94.35,94.41,8615.622583139984,86.8028,86.8028,86.7476,86.8028,8615.6226
2019-09-06 13:50:00,94.4,94.43,94.28,94.43,7574.117040474348,86.7936,86.8212,86.6833,86.8212,7574.117
2019-09-06 14:00:00,94.41,94.41,94.32,94.34,10607.115235885536,86.8028,86.8028,86.7201,86.7385,10607.1152
2019-09-06 14:10:00,94.33,94.37,94.22,94.35,12233.823150296466,86.7293,86.766,86.6281,86.7476,12233.8232
2019-09-06 14:20:00,94.35,94.38,94.29,94.29,9926.527455529776,86.7476,86.7752,86.6925,86.6925,9926.5275
2019-09-06 14:30:00,94.31,94.41,94.29,94.35,10965.455014178911,86.7109,86.8028,86.6925,86.7476,10965.455
2019-09-06 14:40:00,94.35,94.35,94.23,94.26,14485.692188708428,86.7476,86.7476,86.6373,86.6649,14485.6922
2019-09-06 14:50:00,94.25,94.27,94.21,94.26,13801.237432327918,86.6557,86.6741,86.6189,86.6649,13801.2374
2019-09-06 15:00:00,94.28,94.28,94.23,94.24,21692.446506831657,86.6833,86.6833,86.6373,86.6465,21692.4465
2019-09-06 15:10:00,94.25,94.27,94.23,94.25,14102.861562258311,86.6557,86.6741,86.6373,86.6557,14102.8616
2019-09-06 15:20:00,94.23,94.37,94.22,94.37,21359.88656870327,86.6373,86.766,86.6281,86.766,21359.8866
2019-09-06 15:30:00,94.37,94.41,94.21,94.23,36981.18071667956,86.766,86.8028,86.6189,86.6373,36981.1807
2019-09-06 15:40:00,94.23,94.26,94.2,94.26,43212.168084557874,86.6373,86.6649,86.6097,86.6649,43212.1681
2019-09-06 15:50:00,94.24,94.38,94.23,94.31,144685.48594998708,86.6465,86.7752,86.6373,86.7109,144685.4859
2019-09-09 09:30:00,94.73,94.74,94.41,94.6,32846.094354215,87.097,87.1062,86.8028,86.9775,32846.0944
2019-09-09 09:40:00,94.57,94.66,94.48,94.51,19890.435679298786,86.9499,87.0327,86.8672,86.8948,19890.4357
2019-09-09 09:50:00,94.54,94.9,94.52,94.8,41808.45578757412,86.9223,87.2533,86.904,87.1614,41808.4558
2019-09-09 10:00:00,94.86,95.02,94.83,94.95,29882.70172724929,87.2166,87.3637,87.189,87.2993,29882.7017
2019-09-09 10:10:00,94.97,95.07,94.82,94.9,46421.75818509925,87.3177,87.4096,87.1798,87.2533,46421.7582
2019-09-09 10:20:00,94.9,95.0,94.82,94.85,25376.385666408863,87.2533,87.3453,87.1798,87.2074,25376.3857
2019-09-09 10:30:00,94.86,94.88,94.6,94.69,14675.174013921112,87.2166,87.2349,86.9775,87.0603,14675.174
2019-09-09 10:40:00,94.69,94.8,94.49,94.5,51279.9690641918,87.0603,87.1614,86.8764,86.8856,51279.9691
2019-09-09 10:50:00,94.51,94.84,94.49,94.68,362480.0206238721,86.8948,87.1982,86.8764,87.0511,362480.0206
2019-09-09 11:00:00,94.66,94.66,94.35,94.48,22648.87857695282,87.0327,87.0327,86.7476,86.8672,22648.8786
2019-09-09 11:10:00,94.52,94.58,94.43,94.48,16876.77236401134,86.904,86.9591,86.8212,86.8672,16876.7724
2019-09-09 11:20:00,94.48,94.52,94.4,94.4,15877.80355761794,86.8672,86.904,86.7936,86.7936,15877.8036
2019-09-09 11:30:00,94.41,94.49,94.35,94.47,21232.276359886568,86.8028,86.8764,86.7476,86.858,21232.2764
2019-09-09 11:40:00,94.45,94.45,94.35,94.41,21665.37767465841,86.8396,86.8396,86.7476,86.8028,21665.3777
2019-09-09 11:50:00,94.41,94.46,94.33,94.41,17692.704305233307,86.8028,86.8488,86.7293,86.8028,17692.7043
2019-09-09 12:00:00,94.44,94.47,94.39,94.4,17571.53905645785,86.8304,86.858,86.7844,86.7936,17571.5391
2019-09-09 12:10:00,94.41,94.6,94.38,94.38,27567.67208043309,86.8028,86.9775,86.7752,86.7752,27567.6721
2019-09-09 12:20:00,94.4,94.41,94.28,94.3,15114.720288734208,86.7936,86.8028,86.6833,86.7017,15114.7203
2019-09-09 12:30:00,94.3,94.31,94.18,94.21,13846.352152616651,86.7017,86.7109,86.5913,86.6189,13846.3522
2019-09-09 12:40:00,94.22,94.31,94.21,94.21,18625.934519205977,86.6281,86.7109,86.6189,86.6189,18625.9345
2019-09-09 12:50:00,94.21,94.35,94.17,94.29,18743.23279195669,86.6189,86.7476,86.5822,86.6925,18743.2328
2019-09-09 13:00:00,94.28,94.31,94.21,94.24,13495.746326372777,86.6833,86.7109,86.6189,86.6465,13495.7463
2019-09-09 13:10:00,94.24,94.24,94.16,94.19,15234.596545501416,86.6465,86.6465,86.573,86.6005,15234.5965
2019-09-09 13:20:00,94.18,94.18,94.0,94.0,23546.017014694506,86.5913,86.5913,86.4259,86.4259,23546.017
2019-09-09 13:30:00,93.98,94.02,93.83,93.92,21256.767208043308,86.4075,86.4442,86.2695,86.3523,21256.7672
2019-09-09 13:40:00,93.9,94.01,93.84,93.98,22657.901521010568,86.3339,86.435,86.2787,86.4075,22657.9015
2019-09-09 13:50:00,93.97,94.05,93.86,93.87,70752.77133281773,86.3983,86.4718,86.2971,86.3063,70752.7713
2019-09-09 14:00:00,93.87,93.96,93.83,93.86,25194.63779324568,86.3063,86.3891,86.2695,86.2971,25194.6378
2019-09-09 14:10:00,93.85,93.91,93.82,93.87,17541.89224026811,86.2879,86.3431,86.2604,86.3063,17541.8922
2019-09-09 14:20:00,93.85,93.95,93.83,93.86,33128.38360402165,86.2879,86.3799,86.2695,86.2971,33128.3836
2019-09-09 14:30:00,93.85,93.94,93.83,93.9,29615.880381541632,86.2879,86.3707,86.2695,86.3339,29615.8804
2019-09-09 14:40:00,93.91,93.93,93.88,93.92,43207.01211652487,86.3431,86.3615,86.3155,86.3523,43207.0121
2019-09-09 14:50:00,93.92,94.0,93.92,93.96,26001.54679040989,86.3523,86.4259,86.3523,86.3891,26001.5468
2019-09-09 15:00:00,93.94,94.06,93.9,94.02,21232.276359886568,86.3707,86.481,86.3339,86.4442,21232.2764
2019-09-09 15:10:00,94.01,94.03,93.9,93.98,30387.98659448311,86.435,86.4534,86.3339,86.4075,30387.9866
2019-09-09 15:20:00,93.97,93.97,93.92,93.93,29778.29337458108,86.3983,86.3983,86.3523,86.3615,29778.2934
2019-09-09 15:30:00,93.93,94.05,93.9,94.03,145934.5192059809,86.3615,86.4718,86.3339,86.4534,145934.5192
2019-09-09 15:40:00,94.05,94.13,93.96,94.02,39517.916988914665,86.4718,86.5454,86.3891,86.4442,39517.917
2019-09-09 15:50:00,94.03,94.21,93.97,94.08,111349.57463263726,86.4534,86.6189,86.3983,86.4994,111349.5746
2019-09-10 09:30:00,94.11,94.11,92.96,92.96,39593.96751740139,86.527,86.527,85.4697,85.4697,39593.9675
2019-09-10 09:40:00,92.89,93.61,92.64,93.53,26129.1569992266,85.4053,86.0673,85.1754,85.9937,26129.157
2019-09-10 09:50:00,93.46,93.46,92.62,92.97,29529.517916988912,85.9294,85.9294,85.157,85.4788,29529.5179
2019-09-10 10:00:00,93.04,93.07,92.82,92.9,40448.56921887084,85.5432,85.5708,85.3409,85.4145,40448.5692
2019-09-10 10:10:00,92.9,93.17,92.89,93.03,21618.97396236143,85.4145,85.6627,85.4053,85.534,21618.974
2019-09-10 10:20:00,93.06,93.34,92.95,93.33,46597.06109822119,85.5616,85.819,85.4605,85.8098,46597.0611
2019-09-10 10:30:00,93.33,93.34,93.03,93.1,33852.7971126579,85.8098,85.819,85.534,85.5984,33852.7971
2019-09-10 10:40:00,93.09,93.2,93.06,93.1,22137.148749677748,85.5892,85.6903,85.5616,85.5984,22137.1487
2019-09-10 10:50:00,93.1,93.14,92.87,93.06,46376.64346481051,85.5984,85.6351,85.3869,85.5616,46376.6435
2019-09-10 11:00:00,93.05,93.13,93.01,93.1,14640.371229698374,85.5524,85.626,85.5156,85.5984,14640.3712
2019-09-10 11:10:00,93.1,93.13,93.0,93.13,11832.946635730856,85.5984,85.626,85.5064,85.626,11832.9466
2019-09-10 11:20:00,93.12,93.13,93.0,93.07,12679.81438515081,85.6168,85.626,85.5064,85.5708,12679.8144
2019-09-10 11:30:00,93.06,93.16,92.99,93.02,15442.124258829594,85.5616,85.6535,85.4972,85.5248,15442.1243
2019-09-10 11:40:00,93.0,93.12,92.93,93.05,24400.61871616396,85.5064,85.6168,85.4421,85.5524,24400.6187
2019-09-10 11:50:00,93.06,93.26,93.05,93.11,32410.415055426653,85.5616,85.7455,85.5524,85.6076,32410.4151
2019-09-10 12:00:00,93.11,93.11,92.94,93.06,18411.961845836555,85.6076,85.6076,85.4513,85.5616,18411.9618
2019-09-10 12:10:00,93.06,93.18,93.0,93.17,68466.09951018303,85.5616,85.6719,85.5064,85.6627,68466.0995
2019-09-10 12:20:00,93.2,93.39,93.2,93.31,31321.216808455785,85.6903,85.865,85.6903,85.7914,31321.2168
2019-09-10 12:30:00,93.32,93.41,93.28,93.4,10306.780097963392,85.8006,85.8834,85.7639,85.8742,10306.7801
2019-09-10 12:40:00,93.37,93.51,93.36,93.51,9035.833977829336,85.8466,85.9753,85.8374,85.9753,9035.834
2019-09-10 12:50:00,93.52,93.55,93.48,93.55,17951.791698891466,85.9845,86.0121,85.9478,86.0121,17951.7917
2019-09-10 13:00:00,93.58,93.6,93.45,93.54,8321.732405259087,86.0397,86.0581,85.9202,86.0029,8321.7324
2019-09-10 13:10:00,93.56,93.59,93.35,93.38,14943.284351637018,86.0213,86.0489,85.8282,85.8558,14943.2844
2019-09-10 13:20:00,93.4,93.52,93.38,93.38,17023.71745295179,85.8742,85.9845,85.8558,85.8558,17023.7175
2019-09-10 13:30:00,93.37,93.42,93.26,93.26,19318.123227635988,85.8466,85.8926,85.7455,85.7455,19318.1232
2019-09-10 13:40:00,93.26,93.28,93.21,93.27,18111.62670791441,85.7455,85.7639,85.6995,85.7547,18111.6267
2019-09-10 13:50:00,93.28,93.38,93.27,93.28,28877.28796081464,85.7639,85.8558,85.7547,85.7639,28877.288
2019-09-10 14:00:00,93.29,93.31,93.11,93.17,20048.98169631348,85.7731,85.7914,85.6076,85.6627,20048.9817
2019-09-10 14:10:00,93.16,93.35,93.08,93.35,131140.75792730085,85.6535,85.8282,85.58,85.8282,131140.7579
2019-09-10 14:20:00,93.38,93.52,93.38,93.49,14655.839133797368,85.8558,85.9845,85.8558,85.9569,14655.8391
2019-09-10 14:30:00,93.48,93.62,93.46,93.59,13181.232276359886,85.9478,86.0765,85.9294,86.0489,13181.2323
2019-09-10 14:40:00,93.57,93.58,93.51,93.58,15345.449858210875,86.0305,86.0397,85.9753,86.0397,15345.4499
2019-09-10 14:50:00,93.55,93.73,93.43,93.43,31341.84068058777,86.0121,86.1776,85.9018,85.9018,31341.8407
2019-09-10 15:00:00,93.47,93.65,93.44,93.62,23649.13637535447,85.9386,86.1041,85.911,86.0765,23649.1364
2019-09-10 15:10:00,93.61,93.75,93.59,93.72,16469.450889404485,86.0673,86.196,86.0489,86.1684,16469.4509
2019-09-10 15:20:00,93.7,93.78,93.64,93.78,23177.365300335136,86.15,86.2236,86.0949,86.2236,23177.3653
2019-09-10 15:30:00,93.77,93.82,93.72,93.77,38500.90229440577,86.2144,86.2604,86.1684,86.2144,38500.9023
2019-09-10 15:40:00,93.77,93.96,93.77,93.91,54867.23382315029,86.2144,86.3891,86.2144,86.3431,54867.2338
2019-09-10 15:50:00,93.9,94.03,93.73,94.03,159657.1281258056,86.3339,86.4534,86.1776,86.4534,159657.1281
2019-09-11 09:30:00,94.14,94.24,93.82,94.15,29521.78396493941,86.5546,86.6465,86.2604,86.5638,29521.784
2019-09-11 09:40:00,94.25,94.75,94.16,94.69,16201.340551688578,86.6557,87.1154,86.573,87.0603,16201.3406
2019-09-11 09:50:00,94.56,94.85,94.52,94.7,26872.90538798659,86.9407,87.2074,86.904,87.0694,26872.9054
2019-09-11 10:00:00,94.7,94.98,94.67,94.88,17179.685485949984,87.0694,87.3269,87.0419,87.2349,17179.6855
2019-09-11 10:10:00,94.83,94.93,94.69,94.82,11031.193606599638,87.189,87.2809,87.0603,87.1798,11031.1936
2019-09-11 10:20:00,94.84,95.0,94.76,94.88,14389.017788089712,87.1982,87.3453,87.1246,87.2349,14389.0178
2019-09-11 10:30:00,94.91,95.23,94.91,95.23,19635.215261665377,87.2625,87.5567,87.2625,87.5567,19635.2153
2019-09-11 10:40:00,95.28,95.28,94.79,94.82,14248.517659190513,87.6027,87.6027,87.1522,87.1798,14248.5177
2019-09-11 10:50:00,94.81,94.84,94.41,94.41,20176.591905130183,87.1706,87.1982,86.8028,86.8028,20176.5919
2019-09-11 11:00:00,94.41,94.41,93.99,94.01,41497.80871358597,86.8028,86.8028,86.4167,86.435,41497.8087
2019-09-11 11:10:00,93.97,93.97,93.52,93.8,127553.49316834232,86.3983,86.3983,85.9845,86.242,127553.4932
2019-09-11 11:20:00,93.83,94.03,93.8,93.94,17276.3598865687,86.2695,86.4534,86.242,86.3707,17276.3599
2019-09-11 11:30:00,93.95,94.14,93.88,93.94,20706.367620520752,86.3799,86.5546,86.3155,86.3707,20706.3676
2019-09-11 11:40:00,93.98,94.24,93.98,94.14,15680.58778035576,86.4075,86.6465,86.4075,86.5546,15680.5878
2019-09-11 11:50:00,94.16,94.33,94.15,94.31,11870.327403970094,86.573,86.7293,86.5638,86.7109,11870.3274
2019-09-11 12:00:00,94.31,94.42,94.31,94.33,12920.855890693476,86.7109,86.812,86.7109,86.7293,12920.8559
2019-09-11 12:10:00,94.31,94.35,94.3,94.32,9306.522299561742,86.7109,86.7476,86.7017,86.7201,9306.5223
2019-09-11 12:20:00,94.32,94.47,94.32,94.47,6817.478731631863,86.7201,86.858,86.7201,86.858,6817.4787
2019-09-11 12:30:00,94.46,94.48,94.38,94.38,7982.727507089455,86.8488,86.8672,86.7752,86.7752,7982.7275
2019-09-11 12:40:00,94.34,94.52,94.34,94.48,7619.231760763082,86.7385,86.904,86.7385,86.8672,7619.2318
2019-09-11 12:50:00,94.48,94.59,94.48,94.54,7650.167568961071,86.8672,86.9683,86.8672,86.9223,7650.1676
2019-09-11 13:00:00,94.59,94.71,94.54,94.68,15198.504769270428,86.9683,87.0786,86.9223,87.0511,15198.5048
2019-09-11 13:10:00,94.68,94.93,94.66,94.84,13332.04434132508,87.0511,87.2809,87.0327,87.1982,13332.0443
2019-09-11 13:20:00,94.87,95.04,94.84,94.98,14147.976282547046,87.2258,87.3821,87.1982,87.3269,14147.9763
2019-09-11 13:30:00,95.01,95.21,95.0,95.21,9064.191802010826,87.3545,87.5384,87.3453,87.5384,9064.1918
2019-09-11 13:40:00,95.18,95.21,95.05,95.21,14762.82547048208,87.5108,87.5384,87.3912,87.5384,14762.8255
2019-09-11 13:50:00,95.19,95.26,95.16,95.2,14369.68290796597,87.52,87.5843,87.4924,87.5292,14369.6829
2019-09-11 14:00:00,95.2,95.2,95.04,95.15,12013.405516885794,87.5292,87.5292,87.3821,87.4832,12013.4055
2019-09-11 14:10:00,95.16,95.23,95.07,95.14,16067.285382830623,87.4924,87.5567,87.4096,87.474,16067.2854
2019-09-11 14:20:00,95.17,95.33,95.17,95.33,10654.807940190767,87.5016,87.6487,87.5016,87.6487,10654.8079
2019-09-11 14:30:00,95.33,95.48,95.29,95.4,22470.997679814383,87.6487,87.7866,87.6119,87.713,22470.9977
2019-09-11 14:40:00,95.39,95.45,95.32,95.4,16463.005929363237,87.7039,87.759,87.6395,87.713,16463.0059
2019-09-11 14:50:00,95.38,95.46,95.37,95.45,14176.334106728536,87.6947,87.7682,87.6855,87.759,14176.3341
2019-09-11 15:00:00,95.44,95.56,95.4,95.56,17204.176334106727,87.7498,87.8602,87.713,87.8602,17204.1763
2019-09-11 15:10:00,95.57,95.6,95.52,95.59,14493.426140757923,87.8693,87.8969,87.8234,87.8877,14493.4261
2019-09-11 15:20:00,95.59,95.64,95.51,95.55,17178.396493941735,87.8877,87.9337,87.8142,87.851,17178.3965
2019-09-11 15:30:00,95.56,95.6,95.45,95.54,28597.576695024487,87.8602,87.8969,87.759,87.8418,28597.5767
2019-09-11 15:40:00,95.53,95.63,95.5,95.58,48995.8752255736,87.8326,87.9245,87.805,87.8785,48995.8752
2019-09-11 15:50:00,95.59,95.81,95.58,95.76,69671.30703789636,87.8877,88.09,87.8785,88.044,69671.307
2019-09-12 09:30:00,95.81,96.25,95.81,96.08,23124.516627996905,88.09,88.4946,88.09,88.3383,23124.5166
2019-09-12 09:40:00,96.04,96.15,95.79,95.9,12955.658674916214,88.3015,88.4026,88.0716,88.1728,12955.6587
2019-09-12 09:50:00,95.8,96.06,95.66,96.06,11741.428203145138,88.0808,88.3199,87.9521,88.3199,11741.4282
2019-09-12 10:00:00,96.04,96.04,95.79,95.9,10221.70662541892,88.3015,88.3015,88.0716,88.1728,10221.7066
2019-09-12 10:10:00,95.87,96.48,95.87,96.29,16281.25805620005,88.1452,88.706,88.1452,88.5313,16281.2581
2019-09-12 10:20:00,96.35,96.52,96.26,96.51,9668.729053879864,88.5865,88.7428,88.5037,88.7336,9668.7291
2019-09-12 10:30:00,96.49,96.49,96.33,96.42,11875.483372003093,88.7152,88.7152,88.5681,88.6509,11875.4834
2019-09-12 10:40:00,96.46,96.48,96.21,96.3,11502.964681618972,88.6876,88.706,88.4578,88.5405,11502.9647
2019-09-12 10:50:00,96.3,96.3,95.63,95.76,20458.88115493684,88.5405,88.5405,87.9245,88.044,20458.8812
2019-09-12 11:00:00,95.7,95.88,95.58,95.88,9031.967001804587,87.9889,88.1544,87.8785,88.1544,9031.967
2019-09-12 11:10:00,95.94,96.07,95.93,95.93,9117.040474349058,88.2095,88.3291,88.2003,88.2003,9117.0405
2019-09-12 11:20:00,95.93,96.07,95.9,95.9,15720.546532611495,88.2003,88.3291,88.1728,88.1728,15720.5465
2019-09-12 11:30:00,95.9,95.95,95.77,95.77,9797.62825470482,88.1728,88.2187,88.0532,88.0532,9797.6283
2019-09-12 11:40:00,95.78,96.11,95.76,96.01,16363.75354472802,88.0624,88.3658,88.044,88.2739,16363.7535
2019-09-12 11:50:00,96.01,96.01,95.73,95.81,8424.851765919051,88.2739,88.2739,88.0165,88.09,8424.8518
2019-09-12 12:00:00,95.81,95.83,95.68,95.71,6500.386697602474,88.09,88.1084,87.9705,87.9981,6500.3867
2019-09-12 12:10:00,95.74,95.79,95.51,95.54,12871.874194379994,88.0256,88.0716,87.8142,87.8418,12871.8742
2019-09-12 12:20:00,95.52,95.64,95.5,95.61,13915.957721062128,87.8234,87.9337,87.805,87.9061,13915.9577
2019-09-12 12:30:00,95.63,95.66,95.59,95.66,24419.9535962877,87.9245,87.9521,87.8877,87.9521,24419.9536
2019-09-12 12:40:00,95.66,95.98,95.66,95.88,11531.322505800465,87.9521,88.2463,87.9521,88.1544,11531.3225
2019-09-12 12:50:00,95.87,95.99,95.87,95.99,5247.486465583913,88.1452,88.2555,88.1452,88.2555,5247.4865
2019-09-12 13:00:00,95.98,96.1,95.95,95.97,9746.068574374838,88.2463,88.3566,88.2187,88.2371,9746.0686
2019-09-12 13:10:00,95.96,96.01,95.87,95.9,10464.037122969836,88.2279,88.2739,88.1452,88.1728,10464.0371
2019-09-12 13:20:00,95.88,95.88,95.69,95.8,9621.036349574631,88.1544,88.1544,87.9797,88.0808,9621.0363
2019-09-12 13:30:00,95.8,96.01,95.8,95.97,14944.573343645268,88.0808,88.2739,88.0808,88.2371,14944.5733
2019-09-12 13:40:00,95.96,96.11,95.94,96.01,34709.97679814385,88.2279,88.3658,88.2095,88.2739,34709.9768
2019-09-12 13:50:00,96.01,96.02,95.83,95.87,13544.72802268626,88.2739,88.2831,88.1084,88.1452,13544.728
2019-09-12 14:00:00,95.87,95.95,95.68,95.8,25525.90873936581,88.1452,88.2187,87.9705,88.0808,25525.9087
2019-09-12 14:10:00,95.85,95.89,95.81,95.84,11238.721319927816,88.1268,88.1636,88.09,88.1176,11238.7213
2019-09-12 14:20:00,95.83,96.0,95.83,96.0,11453.982985305487,88.1084,88.2647,88.1084,88.2647,11453.983
2019-09-12 14:30:00,96.04,96.1,96.01,96.1,17128.125805620002,88.3015,88.3566,88.2739,88.3566,17128.1258
2019-09-12 14:40:00,96.14,96.18,96.08,96.12,8216.035060582624,88.3934,88.4302,88.3383,88.375,8216.0351
2019-09-12 14:50:00,96.1,96.35,96.09,96.11,20007.733952049493,88.3566,88.5865,88.3474,88.3658,20007.734
2019-09-12 15:00:00,96.14,96.17,96.03,96.03,15549.110595514308,88.3934,88.421,88.2923,88.2923,15549.1106
2019-09-12 15:10:00,96.02,96.13,95.95,96.11,24283.32044341325,88.2831,88.3842,88.2187,88.3658,24283.3204
2019-09-12 15:20:00,96.11,96.18,95.97,95.98,39798.91724671306,88.3658,88.4302,88.2371,88.2463,39798.9172
2019-09-12 15:30:00,95.97,96.05,95.92,95.97,22246.713070378963,88.2371,88.3107,88.1911,88.2371,22246.7131
2019-09-12 15:40:00,95.96,95.96,95.83,95.83,36220.67543181232,88.2279,88.2279,88.1084,88.1084,36220.6754
2019-09-12 15:50:00,95.83,96.12,95.75,95.87,181502.96468161896,88.1084,88.375,88.0348,88.1452,181502.9647
2019-09-13 09:30:00,96.2,96.32,95.9,95.99,31756.89610724413,88.4486,88.5589,88.1728,88.2555,31756.8961
2019-09-13 09:40:00,95.91,95.94,95.62,95.87,14704.820830110852,88.182,88.2095,87.9153,88.1452,14704.8208
2019-09-13 09:50:00,95.87,96.02,95.86,95.87,6780.097963392626,88.1452,88.2831,88.136,88.1452,6780.098
2019-09-13 10:00:00,95.83,95.87,95.56,95.61,18372.003093580817,88.1084,88.1452,87.8602,87.9061,18372.0031
2019-09-13 10:10:00,95.65,96.09,95.64,95.97,12994.3284351637,87.9429,88.3474,87.9337,88.2371,12994.3284
2019-09-13 10:20:00,96.01,96.04,95.89,95.95,12113.94689352926,88.2739,88.3015,88.1636,88.2187,12113.9469
2019-09-13 10:30:00,95.95,96.08,95.95,96.02,10290.023201856147,88.2187,88.3383,88.2187,88.2831,10290.0232
2019-09-13 10:40:00,96.01,96.13,95.97,96.12,12315.029646816189,88.2739,88.3842,88.2371,88.375,12315.0296
2019-09-13 10:50:00,96.13,96.18,96.1,96.14,7730.085073472544,88.3842,88.4302,88.3566,88.3934,7730.0851
2019-09-13 11:00:00,96.15,96.4,96.14,96.37,14577.210621294147,88.4026,88.6325,88.3934,88.6049,14577.2106
2019-09-13 11:10:00,96.39,96.42,96.27,96.37,11928.332044341323,88.6233,88.6509,88.5129,88.6049,11928.332
2019-09-13 11:20:00,96.4,96.47,96.29,96.33,13368.136117556069,88.6325,88.6968,88.5313,88.5681,13368.1361
2019-09-13 11:30:00,96.35,96.5,96.25,96.43,33388.75998968806,88.5865,88.7244,88.4946,88.6601,33388.76
2019-09-13 11:40:00,96.42,96.66,96.42,96.59,14302.655323536992,88.6509,88.8715,88.6509,88.8072,14302.6553
2019-09-13 11:50:00,96.63,96.65,96.57,96.58,9849.1879350348,88.8439,88.8623,88.7888,88.798,9849.1879
2019-09-13 12:00:00,96.57,96.7,96.56,96.7,15559.422531580303,88.7888,88.9083,88.7796,88.9083,15559.4225
2019-09-13 12:10:00,96.66,96.7,96.6,96.69,16469.450889404485,88.8715,88.9083,88.8164,88.8991,16469.4509
2019-09-13 12:20:00,96.7,96.84,96.69,96.82,15843.000773395202,88.9083,89.037,88.8991,89.0186,15843.0008
2019-09-13 12:30:00,96.81,96.87,96.75,96.8,17160.350605826243,89.0094,89.0646,88.9543,89.0002,17160.3506
2019-09-13 12:40:00,96.81,96.83,96.51,96.51,16531.32250580046,89.0094,89.0278,88.7336,88.7336,16531.3225
2019-09-13 12:50:00,96.52,96.61,96.5,96.59,48865.68703274039,88.7428,88.8255,88.7244,88.8072,48865.687
2019-09-13 13:00:00,96.6,96.67,96.59,96.66,13182.521268368137,88.8164,88.8807,88.8072,88.8715,13182.5213
2019-09-13 13:10:00,96.66,96.67,96.63,96.67,8274.039700953854,88.8715,88.8807,88.8439,88.8807,8274.0397
2019-09-13 13:20:00,96.68,96.73,96.64,96.71,7513.53441608662,88.8899,88.9359,88.8531,88.9175,7513.5344
2019-09-13 13:30:00,96.7,96.73,96.62,96.62,12438.772879608145,88.9083,88.9359,88.8347,88.8347,12438.7729
2019-09-13 13:40:00,96.6,96.62,96.49,96.59,43651.71435937097,88.8164,88.8347,88.7152,88.8072,43651.7144
2019-09-13 13:50:00,96.61,96.67,96.58,96.58,16310.904872389789,88.8255,88.8807,88.798,88.798,16310.9049
2019-09-13 14:00:00,96.57,96.65,96.54,96.6,10467.904098994584,88.7888,88.8623,88.7612,88.8164,10467.9041
2019-09-13 14:10:00,96.6,96.6,96.42,96.46,11245.166279969062,88.8164,88.8164,88.6509,88.6876,11245.1663
2019-09-13 14:20:00,96.49,96.54,96.47,96.54,11285.1250322248,88.7152,88.7612,88.6968,88.7612,11285.125
2019-09-13 14:30:00,96.54,96.6,96.5,96.57,16055.684454756378,88.7612,88.8164,88.7244,88.7888,16055.6845
2019-09-13 14:40:00,96.57,96.59,96.53,96.53,15782.418149007472,88.7888,88.8072,88.752,88.752,15782.4181
2019-09-13 14:50:00,96.52,96.55,96.47,96.49,15023.20185614849,88.7428,88.7704,88.6968,88.7152,15023.2019
2019-09-13 15:00:00,96.49,96.52,96.37,96.39,24960.041247744262,88.7152,88.7428,88.6049,88.6233,24960.0412
2019-09-13 15:10:00,96.39,96.44,96.27,96.34,25920.34029389017,88.6233,88.6692,88.5129,88.5773,25920.3403
2019-09-13 15:20:00,96.34,96.37,96.28,96.36,21001.5467904099,88.5773,88.6049,88.5221,88.5957,21001.5468
2019-09-13 15:30:00,96.36,96.46,96.33,96.44,27189.997422015986,88.5957,88.6876,88.5681,88.6692,27189.9974
2019-09-13 15:40:00,96.44,96.55,96.41,96.55,40881.67053364269,88.6692,88.7704,88.6417,88.7704,40881.6705
2019-09-13 15:50:00,96.55,96.66,96.43,96.43,141707.91441093062,88.7704,88.8715,88.6601,88.6601,141707.9144
2019-09-16 09:30:00,96.22,96.45,95.87,96.09,21395.978344934258,88.467,88.6784,88.1452,88.3474,21395.9783
2019-09-16 09:40:00,96.1,96.37,95.97,96.04,24734.46764630059,88.3566,88.6049,88.2371,88.3015,24734.4676
2019-09-16 09:50:00,96.07,96.14,95.91,95.98,62162.92858984273,88.3291,88.3934,88.182,88.2463,62162.9286
2019-09-16 10:00:00,96.01,96.14,95.97,96.1,16118.845063160608,88.2739,88.3934,88.2371,88.3566,16118.8451
2019-09-16 10:10:00,96.07,96.22,96.01,96.02,19178.912090745034,88.3291,88.467,88.2739,88.2831,19178.9121
2019-09-16 10:20:00,96.03,96.11,95.99,95.99,16870.327403970092,88.2923,88.3658,88.2555,88.2555,16870.3274
2019-09-16 10:30:00,96.0,96.01,95.87,95.95,19847.89894302655,88.2647,88.2739,88.1452,88.2187,19847.8989
2019-09-16 10:40:00,95.92,96.14,95.91,96.13,20662.541892240264,88.1911,88.3934,88.182,88.3842,20662.5419
2019-09-16 10:50:00,96.13,96.27,96.12,96.2,24548.852797112653,88.3842,88.5129,88.375,88.4486,24548.8528
2019-09-16 11:00:00,96.19,96.31,96.14,96.31,14051.30188192833,88.4394,88.5497,88.3934,88.5497,14051.3019
2019-09-16 11:10:00,96.28,96.53,96.27,96.46,16080.17530291312,88.5221,88.752,88.5129,88.6876,16080.1753
2019-09-16 11:20:00,96.42,96.51,96.39,96.46,13504.76927043052,88.6509,88.7336,88.6233,88.6876,13504.7693
2019-09-16 11:30:00,96.43,96.45,96.28,96.42,26209.07450373808,88.6601,88.6784,88.5221,88.6509,26209.0745
2019-09-16 11:40:00,96.43,96.45,96.23,96.23,16513.27661768497,88.6601,88.6784,88.4762,88.4762,16513.2766
2019-09-16 11:50:00,96.21,96.21,96.0,96.0,9430.265532353698,88.4578,88.4578,88.2647,88.2647,9430.2655
2019-09-16 12:00:00,95.99,96.06,95.98,96.04,6486.207785511729,88.2555,88.3199,88.2463,88.3015,6486.2078
2019-09-16 12:10:00,96.04,96.12,96.04,96.09,7269.914926527455,88.3015,88.375,88.3015,88.3474,7269.9149
2019-09-16 12:20:00,96.11,96.25,96.08,96.19,9595.25650940964,88.3658,88.4946,88.3383,88.4394,9595.2565
2019-09-16 12:30:00,96.18,96.2,96.01,96.03,7080.433101314771,88.4302,88.4486,88.2739,88.2923,7080.4331
2019-09-16 12:40:00,96.08,96.08,95.96,95.98,7559.938128383603,88.3383,88.3383,88.2279,88.2463,7559.9381
2019-09-16 12:50:00,95.98,96.09,95.95,95.96,9252.38463521526,88.2463,88.3474,88.2187,88.2279,9252.3846
2019-09-16 13:00:00,95.96,96.1,95.85,96.06,28749.677751997933,88.2279,88.3566,88.1268,88.3199,28749.6778
2019-09-16 13:10:00,96.04,96.16,95.97,96.0,28150.29646816189,88.3015,88.4118,88.2371,88.2647,28150.2965
2019-09-16 13:20:00,95.96,95.96,95.83,95.9,11129.156999226603,88.2279,88.2279,88.1084,88.1728,11129.157
2019-09-16 13:30:00,95.87,95.91,95.73,95.74,7416.860015467903,88.1452,88.182,88.0165,88.0256,7416.86
2019-09-16 13:40:00,95.74,95.82,95.73,95.76,11839.391595772106,88.0256,88.0992,88.0165,88.044,11839.3916
2019-09-16 13:50:00,95.75,96.02,95.74,96.02,17192.57540603248,88.0348,88.2831,88.0256,88.2831,17192.5754
2019-09-16 14:00:00,96.06,96.06,95.93,95.95,6152.358855375096,88.3199,88.3199,88.2003,88.2187,6152.3589
2019-09-16 14:10:00,95.93,96.05,95.93,96.04,8013.663315287445,88.2003,88.3107,88.2003,88.3015,8013.6633
2019-09-16 14:20:00,96.04,96.16,96.02,96.12,9778.293374581075,88.3015,88.4118,88.2831,88.375,9778.2934
2019-09-16 14:30:00,96.11,96.18,96.08,96.15,9758.958494457333,88.3658,88.4302,88.3383,88.4026,9758.9585
2019-09-16 14:40:00,96.14,96.18,96.07,96.17,8587.264758958494,88.3934,88.4302,88.3291,88.421,8587.2648
2019-09-16 14:50:00,96.16,96.25,96.14,96.17,15007.733952049495,88.4118,88.4946,88.3934,88.421,15007.734
2019-09-16 15:00:00,96.15,96.18,96.1,96.11,12695.282289249804,88.4026,88.4302,88.3566,88.3658,12695.2823
2019-09-16 15:10:00,96.11,96.28,96.11,96.15,18759.98968806393,88.3658,88.5221,88.3658,88.4026,18759.9897
2019-09-16 15:20:00,96.14,96.17,95.99,96.08,20786.285125032224,88.3934,88.421,88.2555,88.3383,20786.2851
2019-09-16 15:30:00,96.08,96.16,96.01,96.11,28618.20056715648,88.3383,88.4118,88.2739,88.3658,28618.2006
2019-09-16 15:40:00,96.11,96.16,96.05,96.07,41455.271977313736,88.3658,88.4118,88.3107,88.3291,41455.272
2019-09-16 15:50:00,96.07,96.21,96.06,96.14,79271.71951533899,88.3291,88.4578,88.3199,88.3934,79271.7195
2019-09-17 09:30:00,95.85,96.1,95.6,96.08,13512.50322248002,88.1268,88.3566,87.8969,88.3383,13512.5032
2019-09-17 09:40:00,96.04,96.13,95.7,95.85,11380.510440835264,88.3015,88.3842,87.9889,88.1268,11380.5104
2019-09-17 09:50:00,95.8,96.04,95.66,96.04,8851.50812064965,88.0808,88.3015,87.9521,88.3015,8851.5081
2019-09-17 10:00:00,96.01,96.25,95.98,96.21,9025.52204176334,88.2739,88.4946,88.2463,88.4578,9025.522
2019-09-17 10:10:00,96.2,96.36,96.16,96.31,10172.724929105438,88.4486,88.5957,88.4118,88.5497,10172.7249
2019-09-17 10:20:00,96.3,96.48,96.26,96.35,15939.67517401392,88.5405,88.706,88.5037,88.5865,15939.6752
2019-09-17 10:30:00,96.36,96.68,96.36,96.53,39662.28409383861,88.5957,88.8899,88.5957,88.752,39662.2841
2019-09-17 10:40:00,96.56,96.59,96.4,96.47,8926.269657128125,88.7796,88.8072,88.6325,88.6968,8926.2697
2019-09-17 10:50:00,96.42,96.46,96.33,96.41,8330.755349316833,88.6509,88.6876,88.5681,88.6417,8330.7553
2019-09-17 11:00:00,96.43,96.56,96.39,96.4,12624.38772879608,88.6601,88.7796,88.6233,88.6325,12624.3877
2019-09-17 11:10:00,96.39,96.39,96.19,96.19,17505.800464037122,88.6233,88.6233,88.4394,88.4394,17505.8005
2019-09-17 11:20:00,96.16,96.39,96.16,96.19,12130.703789636504,88.4118,88.6233,88.4118,88.4394,12130.7038
2019-09-17 11:30:00,96.16,96.36,96.16,96.36,9173.75612271204,88.4118,88.5957,88.4118,88.5957,9173.7561
2019-09-17 11:40:00,96.34,96.46,96.34,96.43,4427.6875483372,88.5773,88.6876,88.5773,88.6601,4427.6875
2019-09-17 11:50:00,96.44,96.44,96.34,96.38,9240.783707141014,88.6692,88.6692,88.5773,88.6141,9240.7837
2019-09-17 12:00:00,96.35,96.41,96.31,96.31,10390.564578499612,88.5865,88.6417,88.5497,88.5497,10390.5646
2019-09-17 12:10:00,96.31,96.35,96.25,96.32,4252.384635215261,88.5497,88.5865,88.4946,88.5589,4252.3846
2019-09-17 12:20:00,96.31,96.31,96.01,96.09,7472.286671822634,88.5497,88.5497,88.2739,88.3474,7472.2867
2019-09-17 12:30:00,96.11,96.22,96.11,96.2,9782.160350605824,88.3658,88.467,88.3658,88.4486,9782.1604
2019-09-17 12:40:00,96.17,96.3,96.17,96.21,5033.513792214488,88.421,88.5405,88.421,88.4578,5033.5138
2019-09-17 12:50:00,96.21,96.22,96.11,96.14,6643.464810518174,88.4578,88.467,88.3658,88.3934,6643.4648
2019-09-17 13:00:00,96.12,96.14,96.08,96.14,5960.299046145913,88.375,88.3934,88.3383,88.3934,5960.299
2019-09-17 13:10:00,96.13,96.28,96.1,96.28,9517.916988914669,88.3842,88.5221,88.3566,88.5221,9517.917
2019-09-17 13:20:00,96.29,96.29,96.18,96.2,6555.8133539572045,88.5313,88.5313,88.4302,88.4486,6555.8134
2019-09-17 13:30:00,96.18,96.25,96.16,96.16,10417.633410672852,88.4302,88.4946,88.4118,88.4118,10417.6334
2019-09-17 13:40:00,96.2,96.39,96.18,96.39,8852.797112657901,88.4486,88.6233,88.4302,88.6233,8852.7971
2019-09-17 13:50:00,96.39,96.44,96.28,96.31,12782.933745810777,88.6233,88.6692,88.5221,88.5497,12782.9337
2019-09-17 14:00:00,96.32,96.42,96.32,96.38,7768.75483372003,88.5589,88.6509,88.5589,88.6141,7768.7548
2019-09-17 14:10:00,96.39,96.39,96.33,96.35,10587.780355761794,88.6233,88.6233,88.5681,88.5865,10587.7804
2019-09-17 14:20:00,96.35,96.39,96.33,96.39,8753.544728022685,88.5865,88.6233,88.5681,88.6233,8753.5447
2019-09-17 14:30:00,96.39,96.49,96.39,96.42,11637.019850476923,88.6233,88.7152,88.6233,88.6509,11637.0199
2019-09-17 14:40:00,96.42,96.46,96.41,96.46,7802.268625934518,88.6509,88.6876,88.6417,88.6876,7802.2686
2019-09-17 14:50:00,96.45,96.5,96.43,96.44,13757.411704047434,88.6784,88.7244,88.6601,88.6692,13757.4117
2019-09-17 15:00:00,96.45,96.52,96.42,96.51,12447.795823665892,88.6784,88.7428,88.6509,88.7336,12447.7958
2019-09-17 15:10:00,96.51,96.58,96.51,96.56,16069.863366847125,88.7336,88.798,88.7336,88.7796,16069.8634
2019-09-17 15:20:00,96.56,96.59,96.48,96.59,13628.51250322248,88.7796,88.8072,88.706,88.8072,13628.5125
2019-09-17 15:30:00,96.58,96.72,96.56,96.69,20612.27120391853,88.798,88.9267,88.7796,88.8991,20612.2712
2019-09-17 15:40:00,96.68,96.76,96.64,96.71,31991.49265274555,88.8899,88.9635,88.8531,88.9175,31991.4927
2019-09-17 15:50:00,96.71,96.71,96.5,96.54,99247.22866718224,88.9175,88.9175,88.7244,88.7612,99247.2287
2019-09-18 09:30:00,96.02,96.19,95.61,96.04,11468.161897396234,88.2831,88.4394,87.9061,88.3015,11468.1619
2019-09-18 09:40:00,96.11,96.22,96.07,96.22,1725.9602990461458,88.3658,88.467,88.3291,88.467,1725.9603
2019-09-18 09:50:00,96.21,96.28,96.11,96.28,6240.010311936066,88.4578,88.5221,88.3658,88.5221,6240.0103
2019-09-18 10:00:00,96.28,96.32,96.21,96.25,7241.557102345964,88.5221,88.5589,88.4578,88.4946,7241.5571
2019-09-18 10:10:00,96.18,96.5,96.18,96.5,5148.234080948698,88.4302,88.7244,88.4302,88.7244,5148.2341
2019-09-18 10:20:00,96.5,96.62,96.49,96.53,5594.225315803042,88.7244,88.8347,88.7152,88.752,5594.2253
2019-09-18 10:30:00,96.53,96.53,96.32,96.32,6778.8089713843765,88.752,88.752,88.5589,88.5589,6778.809
2019-09-18 10:40:00,96.33,96.39,96.14,96.14,3761.2786800721833,88.5681,88.6233,88.3934,88.3934,3761.2787
2019-09-18 10:50:00,96.13,96.14,95.99,96.08,12343.38747099768,88.3842,88.3934,88.2555,88.3383,12343.3875
2019-09-18 11:00:00,96.11,96.2,96.08,96.18,8895.333848930135,88.3658,88.4486,88.3383,88.4302,8895.3338
2019-09-18 11:10:00,96.2,96.24,96.15,96.15,6701.469450889404,88.4486,88.4854,88.4026,88.4026,6701.4695
2019-09-18 11:20:00,96.14,96.14,95.95,96.03,7206.754318123227,88.3934,88.3934,88.2187,88.2923,7206.7543
2019-09-18 11:30:00,96.01,96.04,95.87,95.97,5889.404485692188,88.2739,88.3015,88.1452,88.2371,5889.4045
2019-09-18 11:40:00,95.95,96.08,95.95,96.07,4376.127868007218,88.2187,88.3383,88.2187,88.3291,4376.1279
2019-09-18 11:50:00,96.08,96.18,96.08,96.18,7183.552461974735,88.3383,88.4302,88.3383,88.4302,7183.5525
2019-09-18 12:00:00,96.13,96.18,96.08,96.1,14434.132508378449,88.3842,88.4302,88.3383,88.3566,14434.1325
2019-09-18 12:10:00,96.11,96.14,96.08,96.09,7977.571539056456,88.3658,88.3934,88.3383,88.3474,7977.5715
2019-09-18 12:20:00,96.09,96.13,96.06,96.13,4079.659706109822,88.3474,88.3842,88.3199,88.3842,4079.6597
2019-09-18 12:30:00,96.12,96.17,96.07,96.14,7128.125805620004,88.375,88.421,88.3291,88.3934,7128.1258
2019-09-18 12:40:00,96.13,96.14,96.02,96.04,16526.166537767465,88.3842,88.3934,88.2831,88.3015,16526.1665
2019-09-18 12:50:00,96.05,96.12,96.0,96.1,5818.509925238463,88.3107,88.375,88.2647,88.3566,5818.5099
2019-09-18 13:00:00,96.11,96.14,96.08,96.08,5690.899716421757,88.3658,88.3934,88.3383,88.3383,5690.8997
2019-09-18 13:10:00,96.02,96.02,95.91,95.91,8502.191286414023,88.2831,88.2831,88.182,88.182,8502.1913
2019-09-18 13:20:00,95.91,95.93,95.8,95.85,9227.89378705852,88.182,88.2003,88.0808,88.1268,9227.8938
2019-09-18 13:30:00,95.87,95.87,95.79,95.83,18752.255736014435,88.1452,88.1452,88.0716,88.1084,18752.2557
2019-09-18 13:40:00,95.85,95.94,95.81,95.91,15568.44547563805,88.1268,88.2095,88.09,88.182,15568.4455
2019-09-18 13:50:00,95.9,96.01,95.83,95.83,11028.615622583138,88.1728,88.2739,88.1084,88.1084,11028.6156
2019-09-18 14:00:00,95.82,95.97,95.62,95.87,12465.841711781386,88.0992,88.2371,87.9153,88.1452,12465.8417
2019-09-18 14:10:00,95.83,95.86,95.47,95.48,12758.442897654031,88.1084,88.136,87.7774,87.7866,12758.4429
2019-09-18 14:20:00,95.48,95.59,95.48,95.49,7052.075277133281,87.7866,87.8877,87.7866,87.7958,7052.0753
2019-09-18 14:30:00,95.51,95.56,95.35,95.41,7464.552719773136,87.8142,87.8602,87.6671,87.7222,7464.5527
2019-09-18 14:40:00,95.45,95.66,95.36,95.47,7115.235885537509,87.759,87.9521,87.6763,87.7774,7115.2359
2019-09-18 14:50:00,95.52,95.75,95.52,95.66,13350.090229440577,87.8234,88.0348,87.8234,87.9521,13350.0902
2019-09-18 15:00:00,95.69,95.82,95.6,95.77,9190.513018819282,87.9797,88.0992,87.8969,88.0532,9190.513
2019-09-18 15:10:00,95.76,95.89,95.74,95.87,9618.458365558132,88.044,88.1636,88.0256,88.1452,9618.4584
2019-09-18 15:20:00,95.88,95.99,95.84,95.94,13868.265016756894,88.1544,88.2555,88.1176,88.2095,13868.265
2019-09-18 15:30:00,95.95,96.28,95.95,96.18,24053.87986594483,88.2187,88.5221,88.2187,88.4302,24053.8799
2019-09-18 15:40:00,96.15,96.32,96.14,96.21,33513.79221448827,88.4026,88.5589,88.3934,88.4578,33513.7922
2019-09-18 15:50:00,96.22,96.25,96.11,96.15,109399.3297241557,88.467,88.4946,88.3658,88.4026,109399.3297
2019-09-19 09:30:00,96.3,96.69,96.3,96.5,12612.786800721837,88.5405,88.8991,88.5405,88.7244,12612.7868
2019-09-19 09:40:00,96.48,96.56,96.34,96.41,6622.840938386181,88.706,88.7796,88.5773,88.6417,6622.8409
2019-09-19 09:50:00,96.4,96.59,96.35,96.49,9238.205723124516,88.6325,88.8072,88.5865,88.7152,9238.2057
2019-09-19 10:00:00,96.54,96.62,96.38,96.39,8173.498324310388,88.7612,88.8347,88.6141,88.6233,8173.4983
2019-09-19 10:10:00,96.37,96.46,96.28,96.46,10016.756896107245,88.6049,88.6876,88.5221,88.6876,10016.7569
2019-09-19 10:20:00,96.46,96.59,96.38,96.51,8560.195926785253,88.6876,88.8072,88.6141,88.7336,8560.1959
2019-09-19 10:30:00,96.53,96.66,96.49,96.62,5195.926785253931,88.752,88.8715,88.7152,88.8347,5195.9268
2019-09-19 10:40:00,96.61,96.77,96.41,96.71,28013.66331528744,88.8255,88.9727,88.6417,88.9175,28013.6633
2019-09-19 10:50:00,96.72,96.98,96.66,96.69,26171.69373549884,88.9267,89.1657,88.8715,88.8991,26171.6937
2019-09-19 11:00:00,96.73,96.73,96.55,96.66,8370.71410157257,88.9359,88.9359,88.7704,88.8715,8370.7141
2019-09-19 11:10:00,96.66,97.01,96.66,96.94,12871.874194379994,88.8715,89.1933,88.8715,89.129,12871.8742
2019-09-19 11:20:00,96.91,96.98,96.86,96.86,7568.96107244135,89.1014,89.1657,89.0554,89.0554,7568.9611
2019-09-19 11:30:00,96.82,96.93,96.8,96.83,12472.286671822632,89.0186,89.1198,89.0002,89.0278,12472.2867
2019-09-19 11:40:00,96.84,96.86,96.75,96.77,19779.58236658933,89.037,89.0554,88.9543,88.9727,19779.5824
2019-09-19 11:50:00,96.74,96.77,96.66,96.66,11724.671307037896,88.9451,88.9727,88.8715,88.8715,11724.6713
2019-09-19 12:00:00,96.66,96.79,96.57,96.78,22238.979118329466,88.8715,88.991,88.7888,88.9819,22238.9791
2019-09-19 12:10:00,96.77,96.87,96.75,96.76,3547.306006702758,88.9727,89.0646,88.9543,88.9635,3547.306
2019-09-19 12:20:00,96.76,96.76,96.56,96.56,7023.717452951791,88.9635,88.9635,88.7796,88.7796,7023.7175
2019-09-19 12:30:00,96.53,96.69,96.53,96.68,5418.922402681103,88.752,88.8991,88.752,88.8899,5418.9224
2019-09-19 12:40:00,96.73,96.76,96.7,96.74,3745.810775973189,88.9359,88.9635,88.9083,88.9451,3745.8108
2019-09-19 12:50:00,96.73,96.8,96.63,96.64,5966.744006187161,88.9359,89.0002,88.8439,88.8531,5966.744
2019-09-19 13:00:00,96.65,96.7,96.61,96.63,11375.354472802268,88.8623,88.9083,88.8255,88.8439,11375.3545
2019-09-19 13:10:00,96.61,96.65,96.53,96.64,5045.114720288733,88.8255,88.8623,88.752,88.8531,5045.1147
2019-09-19 13:20:00,96.62,96.77,96.59,96.77,6695.024490848156,88.8347,88.9727,88.8072,88.9727,6695.0245
2019-09-19 13:30:00,96.73,96.73,96.54,96.6,23547.306006702755,88.9359,88.9359,88.7612,88.8164,23547.306
2019-09-19 13:40:00,96.59,96.59,96.45,96.59,4492.137148749677,88.8072,88.8072,88.6784,88.8072,4492.1371
2019-09-19 13:50:00,96.57,96.69,96.57,96.65,5143.078112915699,88.7888,88.8991,88.7888,88.8623,5143.0781
2019-09-19 14:00:00,96.68,96.68,96.62,96.63,3575.663830884248,88.8899,88.8899,88.8347,88.8439,3575.6638
2019-09-19 14:10:00,96.63,96.7,96.63,96.66,5109.564320701211,88.8439,88.9083,88.8439,88.8715,5109.5643
2019-09-19 14:20:00,96.65,96.7,96.63,96.66,7235.112142304717,88.8623,88.9083,88.8439,88.8715,7235.1121
2019-09-19 14:30:00,96.64,96.64,96.53,96.57,9756.380510440837,88.8531,88.8531,88.752,88.7888,9756.3805
2019-09-19 14:40:00,96.56,96.59,96.48,96.53,3622.067543181232,88.7796,88.8072,88.706,88.752,3622.0675
2019-09-19 14:50:00,96.54,96.58,96.5,96.51,6924.465068316576,88.7612,88.798,88.7244,88.7336,6924.4651
2019-09-19 15:00:00,96.52,96.54,96.41,96.46,10317.092034029389,88.7428,88.7612,88.6417,88.6876,10317.092
2019-09-19 15:10:00,96.46,96.48,96.42,96.46,5243.619489559164,88.6876,88.706,88.6509,88.6876,5243.6195
2019-09-19 15:20:00,96.47,96.5,96.45,96.45,8335.911317349832,88.6968,88.7244,88.6784,88.6784,8335.9113
2019-09-19 15:30:00,96.45,96.45,96.25,96.28,24038.411961845835,88.6784,88.6784,88.4946,88.5221,24038.412
2019-09-19 15:40:00,96.28,96.35,96.14,96.17,12916.988914668727,88.5221,88.5865,88.3934,88.421,12916.9889
2019-09-19 15:50:00,96.15,96.31,96.05,96.13,66903.84119618457,88.4026,88.5497,88.3107,88.3842,66903.8412
2019-09-20 09:30:00,96.51,96.71,96.42,96.46,334514.0500128899,88.7336,88.9175,88.6509,88.6876,334514.05
2019-09-20 09:40:00,96.43,96.5,96.13,96.13,10537.50966744006,88.6601,88.7244,88.3842,88.3842,10537.5097
2019-09-20 09:50:00,96.12,96.28,96.02,96.15,12523.846352152616,88.375,88.5221,88.2831,88.4026,12523.8464
2019-09-20 10:00:00,96.12,96.18,96.01,96.16,10439.546274813096,88.375,88.4302,88.2739,88.4118,10439.5463
2019-09-20 10:10:00,96.15,96.21,95.97,96.18,13040.732147460683,88.4026,88.4578,88.2371,88.4302,13040.7321
2019-09-20 10:20:00,96.21,96.33,96.17,96.31,10252.642433616911,88.4578,88.5681,88.421,88.5497,10252.6424
2019-09-20 10:30:00,96.27,96.31,96.11,96.11,12873.163186388245,88.5129,88.5497,88.3658,88.3658,12873.1632
2019-09-20 10:40:00,96.14,96.17,96.04,96.1,7991.750451147202,88.3934,88.421,88.3015,88.3566,7991.7505
2019-09-20 10:50:00,96.1,96.13,95.94,96.07,12461.974735756638,88.3566,88.3842,88.2095,88.3291,12461.9747
2019-09-20 11:00:00,96.03,96.14,96.0,96.14,7373.034287187418,88.2923,88.3934,88.2647,88.3934,7373.0343
2019-09-20 11:10:00,96.14,96.18,95.97,96.02,28130.96158803815,88.3934,88.4302,88.2371,88.2831,28130.9616
2019-09-20 11:20:00,96.02,96.31,96.02,96.2,11071.152358855374,88.2831,88.5497,88.2831,88.4486,11071.1524
2019-09-20 11:30:00,96.2,96.21,96.11,96.12,7501.933488012373,88.4486,88.4578,88.3658,88.375,7501.9335
2019-09-20 11:40:00,96.12,96.16,96.04,96.08,11107.24413508636,88.375,88.4118,88.3015,88.3383,11107.2441
2019-09-20 11:50:00,96.08,96.2,96.04,96.17,17240.268110337714,88.3383,88.4486,88.3015,88.421,17240.2681
2019-09-20 12:00:00,96.17,96.27,96.17,96.25,6817.478731631863,88.421,88.5129,88.421,88.4946,6817.4787
2019-09-20 12:10:00,96.25,96.31,96.25,96.27,7205.465326114977,88.4946,88.5497,88.4946,88.5129,7205.4653
2019-09-20 12:20:00,96.26,96.32,96.26,96.3,9416.086620262951,88.5037,88.5589,88.5037,88.5405,9416.0866
2019-09-20 12:30:00,96.28,96.29,96.2,96.23,10824.95488527971,88.5221,88.5313,88.4486,88.4762,10824.9549
2019-09-20 12:40:00,96.23,96.29,96.2,96.28,12562.516112400102,88.4762,88.5313,88.4486,88.5221,12562.5161
2019-09-20 12:50:00,96.29,96.43,96.29,96.39,11554.524361948954,88.5313,88.6601,88.5313,88.6233,11554.5244
2019-09-20 13:00:00,96.4,96.5,96.39,96.47,5109.564320701211,88.6325,88.7244,88.6233,88.6968,5109.5643
2019-09-20 13:10:00,96.46,96.47,95.52,95.81,39178.91209074504,88.6876,88.6968,87.8234,88.09,39178.9121
2019-09-20 13:20:00,95.83,95.94,95.7,95.9,6254.189224026811,88.1084,88.2095,87.9889,88.1728,6254.1892
2019-09-20 13:30:00,95.89,95.95,95.83,95.88,6028.615622583139,88.1636,88.2187,88.1084,88.1544,6028.6156
2019-09-20 13:40:00,95.87,95.96,95.81,95.81,10453.72518690384,88.1452,88.2279,88.09,88.09,10453.7252
2019-09-20 13:50:00,95.86,95.93,95.81,95.93,21558.391337973702,88.136,88.2003,88.09,88.2003,21558.3913
2019-09-20 14:00:00,95.93,96.04,95.79,95.86,26068.57437483888,88.2003,88.3015,88.0716,88.136,26068.5744
2019-09-20 14:10:00,95.8,95.94,95.77,95.94,4421.242588295952,88.0808,88.2095,88.0532,88.2095,4421.2426
2019-09-20 14:20:00,95.9,96.02,95.89,95.99,5118.587264758958,88.1728,88.2831,88.1636,88.2555,5118.5873
2019-09-20 14:30:00,96.01,96.14,96.01,96.13,7526.424336169115,88.2739,88.3934,88.2739,88.3842,7526.4243
2019-09-20 14:40:00,96.19,96.26,96.16,96.25,8500.902294405774,88.4394,88.5037,88.4118,88.4946,8500.9023
2019-09-20 14:50:00,96.24,96.24,96.12,96.15,10503.995875225572,88.4854,88.4854,88.375,88.4026,10503.9959
2019-09-20 15:00:00,96.11,96.14,96.05,96.11,9083.52668213457,88.3658,88.3934,88.3107,88.3658,9083.5267
2019-09-20 15:10:00,96.11,96.2,96.04,96.1,8105.181747873162,88.3658,88.4486,88.3015,88.3566,8105.1817
2019-09-20 15:20:00,96.1,96.1,95.9,95.9,14248.517659190513,88.3566,88.3566,88.1728,88.1728,14248.5177
2019-09-20 15:30:00,95.89,95.94,95.78,95.92,21192.31760763083,88.1636,88.2095,88.0624,88.1911,21192.3176
2019-09-20 15:40:00,95.92,95.94,95.7,95.72,23990.7192575406,88.1911,88.2095,87.9889,88.0073,23990.7193
2019-09-20 15:50:00,95.72,95.85,95.53,95.53,107318.89662284093,88.0073,88.1268,87.8326,87.8326,107318.8966
2019-09-23 09:30:00,95.07,95.5,94.56,95.5,34051.30188192833,87.4096,87.805,86.9407,87.805,34051.3019
2019-09-23 09:40:00,95.49,95.83,95.32,95.83,5027.06883217324,87.7958,88.1084,87.6395,88.1084,5027.0688
2019-09-23 09:50:00,95.89,95.89,95.65,95.7,5447.280226862593,88.1636,88.1636,87.9429,87.9889,5447.2802
2019-09-23 10:00:00,95.69,95.69,95.25,95.27,10640.629028100024,87.9797,87.9797,87.5751,87.5935,10640.629
2019-09-23 10:10:00,95.26,95.46,95.24,95.42,11715.648362980148,87.5843,87.7682,87.5659,87.7314,11715.6484
2019-09-23 10:20:00,95.41,95.46,95.3,95.35,15014.178912090743,87.7222,87.7682,87.6211,87.6671,15014.1789
2019-09-23 10:30:00,95.46,95.54,95.39,95.4,4418.664604279453,87.7682,87.8418,87.7039,87.713,4418.6646
2019-09-23 10:40:00,95.4,95.55,95.38,95.52,5487.238979118329,87.713,87.851,87.6947,87.8234,5487.239
2019-09-23 10:50:00,95.48,95.63,95.46,95.5,31838.10260376385,87.7866,87.9245,87.7682,87.805,31838.1026
2019-09-23 11:00:00,95.52,95.8,95.52,95.74,16624.12993039443,87.8234,88.0808,87.8234,88.0256,16624.1299
2019-09-23 11:10:00,95.76,95.76,95.49,95.74,23395.20494972931,88.044,88.044,87.7958,88.0256,23395.2049
2019-09-23 11:20:00,95.75,95.9,95.73,95.8,16491.363753544727,88.0348,88.1728,88.0165,88.0808,16491.3638
2019-09-23 11:30:00,95.8,95.87,95.67,95.67,9640.371229698374,88.0808,88.1452,87.9613,87.9613,9640.3712
2019-09-23 11:40:00,95.64,95.69,95.58,95.62,6778.8089713843765,87.9337,87.9797,87.8785,87.9153,6778.809
2019-09-23 11:50:00,95.63,95.76,95.62,95.76,6924.465068316576,87.9245,88.044,87.9153,88.044,6924.4651
2019-09-23 12:00:00,95.73,95.73,95.62,95.63,14533.38489301366,88.0165,88.0165,87.9153,87.9245,14533.3849
2019-09-23 12:10:00,95.66,95.81,95.66,95.81,9849.1879350348,87.9521,88.09,87.9521,88.09,9849.1879
2019-09-23 12:20:00,95.81,95.87,95.8,95.83,6331.528744521784,88.09,88.1452,88.0808,88.1084,6331.5287
2019-09-23 12:30:00,95.83,95.94,95.83,95.94,5301.624129930394,88.1084,88.2095,88.1084,88.2095,5301.6241
2019-09-23 12:40:00,95.93,96.03,95.92,96.0,9681.61897396236,88.2003,88.2923,88.1911,88.2647,9681.619
2019-09-23 12:50:00,95.99,96.04,95.86,95.91,14459.912348543436,88.2555,88.3015,88.136,88.182,14459.9123
2019-09-23 13:00:00,95.95,95.95,95.87,95.9,8799.94844031967,88.2187,88.2187,88.1452,88.1728,8799.9484
2019-09-23 13:10:00,95.88,95.94,95.87,95.91,7487.754575921628,88.1544,88.2095,88.1452,88.182,7487.7546
2019-09-23 13:20:00,95.91,95.97,95.89,95.94,3147.7184841453977,88.182,88.2371,88.1636,88.2095,3147.7185
2019-09-23 13:30:00,95.94,96.09,95.94,96.09,6863.882443928846,88.2095,88.3474,88.2095,88.3474,6863.8824
2019-09-23 13:40:00,96.09,96.11,96.0,96.0,8275.328692962103,88.3474,88.3658,88.2647,88.2647,8275.3287
2019-09-23 13:50:00,96.0,96.09,96.0,96.02,3765.145656096932,88.2647,88.3474,88.2647,88.2831,3765.1457
2019-09-23 14:00:00,96.02,96.04,96.0,96.04,7258.313998453209,88.2831,88.3015,88.2647,88.3015,7258.314
2019-09-23 14:10:00,96.03,96.07,95.98,95.98,7249.291054395462,88.2923,88.3291,88.2463,88.2463,7249.2911
2019-09-23 14:20:00,96.01,96.03,95.94,95.94,7714.617169373549,88.2739,88.2923,88.2095,88.2095,7714.6172
2019-09-23 14:30:00,95.94,95.94,95.87,95.88,4606.857437483887,88.2095,88.2095,88.1452,88.1544,4606.8574
2019-09-23 14:40:00,95.87,95.91,95.83,95.86,7066.254189224026,88.1452,88.182,88.1084,88.136,7066.2542
2019-09-23 14:50:00,95.84,95.93,95.82,95.93,14031.967001804587,88.1176,88.2003,88.0992,88.2003,14031.967
2019-09-23 15:00:00,95.93,96.03,95.9,95.98,19097.70559422532,88.2003,88.2923,88.1728,88.2463,19097.7056
2019-09-23 15:10:00,95.98,96.08,95.97,96.07,7697.860273266305,88.2463,88.3383,88.2371,88.3291,7697.8603
2019-09-23 15:20:00,96.08,96.1,95.95,95.95,20072.18355246197,88.3383,88.3566,88.2187,88.2187,20072.1836
2019-09-23 15:30:00,95.97,95.97,95.63,95.71,22137.148749677748,88.2371,88.2371,87.9245,87.9981,22137.1487
2019-09-23 15:40:00,95.7,95.73,95.62,95.64,24368.39391595772,87.9889,88.0165,87.9153,87.9337,24368.3939
2019-09-23 15:50:00,95.66,95.69,95.47,95.49,102664.3464810518,87.9521,87.9797,87.7774,87.7958,102664.3465
2019-09-24 09:30:00,95.7,96.08,95.55,96.07,28007.2183552462,87.9889,88.3383,87.851,88.3291,28007.2184
2019-09-24 09:40:00,96.04,96.29,96.03,96.07,22655.323536994067,88.3015,88.5313,88.2923,88.3291,22655.3235
2019-09-24 09:50:00,96.08,96.21,95.87,96.1,24070.636762052072,88.3383,88.4578,88.1452,88.3566,24070.6368
2019-09-24 10:00:00,96.1,96.1,95.69,95.78,20014.17891209074,88.3566,88.3566,87.9797,88.0624,20014.1789
2019-09-24 10:10:00,95.78,95.91,95.75,95.87,17868.007218355244,88.0624,88.182,88.0348,88.1452,17868.0072
2019-09-24 10:20:00,95.9,95.96,95.62,95.78,51680.845578757406,88.1728,88.2279,87.9153,88.0624,51680.8456
2019-09-24 10:30:00,95.76,96.11,95.73,96.03,18689.09512761021,88.044,88.3658,88.0165,88.2923,18689.0951
2019-09-24 10:40:00,96.0,96.16,95.96,96.16,19721.577726218096,88.2647,88.4118,88.2279,88.4118,19721.5777
2019-09-24 10:50:00,96.19,96.29,96.17,96.21,16588.03815416344,88.4394,88.5313,88.421,88.4578,16588.0382
2019-09-24 11:00:00,96.18,96.18,95.96,96.09,11986.336684712553,88.4302,88.4302,88.2279,88.3474,11986.3367
2019-09-24 11:10:00,96.1,96.12,96.03,96.04,12895.076050528483,88.3566,88.375,88.2923,88.3015,12895.0761
2019-09-24 11:20:00,96.07,96.16,95.98,96.01,18192.83320443413,88.3291,88.4118,88.2463,88.2739,18192.8332
2019-09-24 11:30:00,96.01,96.14,95.94,95.94,23045.888115493683,88.2739,88.3934,88.2095,88.2095,23045.8881
2019-09-24 11:40:00,95.94,95.97,95.78,95.92,17164.21758185099,88.2095,88.2371,88.0624,88.1911,17164.2176
2019-09-24 11:50:00,95.94,96.07,95.87,96.07,16227.120391853568,88.2095,88.3291,88.1452,88.3291,16227.1204
2019-09-24 12:00:00,96.01,96.23,95.98,96.17,21786.54292343388,88.2739,88.4762,88.2463,88.421,21786.5429
2019-09-24 12:10:00,96.15,96.15,96.02,96.02,10988.656870327402,88.4026,88.4026,88.2831,88.2831,10988.6569
2019-09-24 12:20:00,96.0,96.14,95.56,95.66,22071.41015725702,88.2647,88.3934,87.8602,87.9521,22071.4102
2019-09-24 12:30:00,95.66,95.66,95.52,95.58,19832.43103892756,87.9521,87.9521,87.8234,87.8785,19832.431
2019-09-24 12:40:00,95.63,95.73,95.52,95.73,34370.97189997422,87.9245,88.0165,87.8234,88.0165,34370.9719
2019-09-24 12:50:00,95.76,95.76,95.55,95.62,58011.08533127094,88.044,88.044,87.851,87.9153,58011.0853
2019-09-24 13:00:00,95.62,95.73,95.56,95.69,24410.930652229952,87.9153,88.0165,87.8602,87.9797,24410.9307
2019-09-24 13:10:00,95.69,95.69,95.53,95.66,23790.92549626192,87.9797,87.9797,87.8326,87.9521,23790.9255
2019-09-24 13:20:00,95.64,95.65,95.33,95.38,33386.18200567156,87.9337,87.9429,87.6487,87.6947,33386.182
2019-09-24 13:30:00,95.38,95.52,95.38,95.52,11728.538283062644,87.6947,87.8234,87.6947,87.8234,11728.5383
2019-09-24 13:40:00,95.53,95.53,95.39,95.47,15375.096674400616,87.8326,87.8326,87.7039,87.7774,15375.0967
2019-09-24 13:50:00,95.45,95.52,95.04,95.04,30375.09667440061,87.759,87.8234,87.3821,87.3821,30375.0967
2019-09-24 14:00:00,95.06,95.06,94.79,94.8,21990.2036607373,87.4004,87.4004,87.1522,87.1614,21990.2037
2019-09-24 14:10:00,94.81,95.53,94.75,95.49,24880.12374323279,87.1706,87.8326,87.1154,87.7958,24880.1237
2019-09-24 14:20:00,95.5,95.61,95.38,95.52,9039.700953854084,87.805,87.9061,87.6947,87.8234,9039.701
2019-09-24 14:30:00,95.55,95.58,95.21,95.28,19728.022686259344,87.851,87.8785,87.5384,87.6027,19728.0227
2019-09-24 14:40:00,95.3,95.3,95.13,95.28,10705.0786285125,87.6211,87.6211,87.4648,87.6027,10705.0786
2019-09-24 14:50:00,95.28,95.42,95.15,95.19,22661.768497035315,87.6027,87.7314,87.4832,87.52,22661.7685
2019-09-24 15:00:00,95.17,95.29,95.08,95.24,31781.386955400874,87.5016,87.6119,87.4188,87.5659,31781.387
2019-09-24 15:10:00,95.22,95.41,95.21,95.21,18012.374323279193,87.5475,87.7222,87.5384,87.5384,18012.3743
2019-09-24 15:20:00,95.22,95.22,95.0,95.07,25974.477958236657,87.5475,87.5475,87.3453,87.4096,25974.478
2019-09-24 15:30:00,95.08,95.1,94.9,95.0,25676.72080433101,87.4188,87.4372,87.2533,87.3453,25676.7208
2019-09-24 15:40:00,95.01,95.22,94.97,95.22,36120.134055168855,87.3545,87.5475,87.3177,87.5475,36120.1341
2019-09-24 15:50:00,95.2,95.27,95.06,95.23,71852.2815158546,87.5292,87.5935,87.4004,87.5567,71852.2815
2019-09-25 09:30:00,95.28,95.87,95.1,95.71,26627.996906419176,87.6027,88.1452,87.4372,87.9981,26627.9969
2019-09-25 09:40:00,95.69,95.69,94.93,95.12,5363.495746326372,87.9797,87.9797,87.2809,87.4556,5363.4957
2019-09-25 09:50:00,95.07,95.11,94.89,94.93,16794.27687548337,87.4096,87.4464,87.2441,87.2809,16794.2769
2019-09-25 10:00:00,94.98,95.2,94.8,95.02,23629.801495230728,87.3269,87.5292,87.1614,87.3637,23629.8015
2019-09-25 10:10:00,95.01,95.21,94.91,94.91,12101.056973446764,87.3545,87.5384,87.2625,87.2625,12101.057
2019-09-25 10:20:00,94.89,95.07,94.76,95.04,17746.841969579786,87.2441,87.4096,87.1246,87.3821,17746.842
2019-09-25 10:30:00,95.12,95.54,95.06,95.46,28237.947924722863,87.4556,87.8418,87.4004,87.7682,28237.9479
2019-09-25 10:40:00,95.43,95.43,95.19,95.32,6411.446249033255,87.7406,87.7406,87.52,87.6395,6411.4462
2019-09-25 10:50:00,95.35,95.48,95.19,95.35,66419.18020108275,87.6671,87.7866,87.52,87.6671,66419.1802
2019-09-25 11:00:00,95.35,95.48,95.14,95.19,24070.636762052072,87.6671,87.7866,87.474,87.52,24070.6368
2019-09-25 11:10:00,95.17,95.35,95.02,95.02,24285.898427429747,87.5016,87.6671,87.3637,87.3637,24285.8984
2019-09-25 11:20:00,95.09,95.39,95.07,95.26,54024.23304975509,87.428,87.7039,87.4096,87.5843,54024.233
2019-09-25 11:30:00,95.25,95.4,95.21,95.35,43787.058520237166,87.5751,87.713,87.5384,87.6671,43787.0585
2019-09-25 11:40:00,95.41,95.41,95.18,95.34,11335.395720546532,87.7222,87.7222,87.5108,87.6579,11335.3957
2019-09-25 11:50:00,95.33,95.44,95.25,95.43,9338.74709976798,87.6487,87.7498,87.5751,87.7406,9338.7471
2019-09-25 12:00:00,95.46,95.74,95.45,95.69,9198.24697086878,87.7682,88.0256,87.759,87.9797,9198.247
2019-09-25 12:10:00,95.69,95.69,95.56,95.69,12383.346223253417,87.9797,87.9797,87.8602,87.9797,12383.3462
2019-09-25 12:20:00,95.71,95.71,95.56,95.56,7382.057231245165,87.9981,87.9981,87.8602,87.8602,7382.0572
2019-09-25 12:30:00,95.58,95.69,95.58,95.64,6108.533127094612,87.8785,87.9797,87.8785,87.9337,6108.5331
2019-09-25 12:40:00,95.64,95.69,95.56,95.56,7415.571023459654,87.9337,87.9797,87.8602,87.8602,7415.571
2019-09-25 12:50:00,95.59,95.66,95.49,95.63,10072.183552461973,87.8877,87.9521,87.7958,87.9245,10072.1836
2019-09-25 13:00:00,95.6,95.76,95.6,95.74,7672.080433101314,87.8969,88.044,87.8969,88.0256,7672.0804
2019-09-25 13:10:00,95.72,95.76,95.67,95.69,6670.533642691415,88.0073,88.044,87.9613,87.9797,6670.5336
2019-09-25 13:20:00,95.69,95.76,95.68,95.73,7503.222480020623,87.9797,88.044,87.9705,88.0165,7503.2225
2019-09-25 13:30:00,95.74,95.87,95.72,95.81,9385.150812064963,88.0256,88.1452,88.0073,88.09,9385.1508
2019-09-25 13:40:00,95.83,95.89,95.8,95.86,6789.120907450373,88.1084,88.1636,88.0808,88.136,6789.1209
2019-09-25 13:50:00,95.84,95.93,95.8,95.83,11633.152874452177,88.1176,88.2003,88.0808,88.1084,11633.1529
2019-09-25 14:00:00,95.85,95.98,95.84,95.94,10386.697602474864,88.1268,88.2463,88.1176,88.2095,10386.6976
2019-09-25 14:10:00,95.94,96.06,95.94,96.06,23955.916473317862,88.2095,88.3199,88.2095,88.3199,23955.9165
2019-09-25 14:20:00,96.04,96.04,95.96,95.96,33262.43877287961,88.3015,88.3015,88.2279,88.2279,33262.4388
2019-09-25 14:30:00,95.95,95.97,95.79,95.8,33778.03557617943,88.2187,88.2371,88.0716,88.0808,33778.0356
2019-09-25 14:40:00,95.8,95.9,95.8,95.88,11143.335911317348,88.0808,88.1728,88.0808,88.1544,11143.3359
2019-09-25 14:50:00,95.88,95.94,95.85,95.94,40427.945346738845,88.1544,88.2095,88.1268,88.2095,40427.9453
2019-09-25 15:00:00,95.9,95.99,95.89,95.94,13076.823923691672,88.1728,88.2555,88.1636,88.2095,13076.8239
2019-09-25 15:10:00,95.94,96.02,95.93,95.97,14614.591389533383,88.2095,88.2831,88.2003,88.2371,14614.5914
2019-09-25 15:20:00,95.94,95.96,95.82,95.82,16744.006187161638,88.2095,88.2279,88.0992,88.0992,16744.0062
2019-09-25 15:30:00,95.83,95.88,95.8,95.85,27851.250322248,88.1084,88.1544,88.0808,88.1268,27851.2503
2019-09-25 15:40:00,95.83,95.86,95.76,95.83,41340.55168857952,88.1084,88.136,88.044,88.1084,41340.5517
2019-09-25 15:50:00,95.81,95.87,95.54,95.6,143284.35163701983,88.09,88.1452,87.8418,87.8969,143284.3516
2019-09-26 09:30:00,95.59,95.63,95.0,95.15,58864.39804073214,87.8877,87.9245,87.3453,87.4832,58864.398
2019-09-26 09:40:00,95.21,95.6,95.21,95.45,15069.605568445471,87.5384,87.8969,87.5384,87.759,15069.6056
2019-09-26 09:50:00,95.39,95.47,95.21,95.31,62356.27739108017,87.7039,87.7774,87.5384,87.6303,62356.2774
2019-09-26 10:00:00,95.31,95.53,95.3,95.4,46804.588811549365,87.6303,87.8326,87.6211,87.713,46804.5888
2019-09-26 10:10:00,95.37,95.47,95.32,95.36,51618.97396236143,87.6855,87.7774,87.6395,87.6763,51618.974
2019-09-26 10:20:00,95.35,95.53,95.35,95.48,12940.19077081722,87.6671,87.8326,87.6671,87.7866,12940.1908
2019-09-26 10:30:00,95.46,95.52,95.39,95.5,11858.726475895848,87.7682,87.8234,87.7039,87.805,11858.7265
2019-09-26 10:40:00,95.48,95.58,95.42,95.58,10221.70662541892,87.7866,87.8785,87.7314,87.8785,10221.7066
2019-09-26 10:50:00,95.55,95.76,95.55,95.68,30206.238721319925,87.851,88.044,87.851,87.9705,30206.2387
2019-09-26 11:00:00,95.67,95.67,95.35,95.48,11473.317865429231,87.9613,87.9613,87.6671,87.7866,11473.3179
2019-09-26 11:10:00,95.51,95.52,95.21,95.29,13820.57231245166,87.8142,87.8234,87.5384,87.6119,13820.5723
2019-09-26 11:20:00,95.24,95.42,95.21,95.42,18454.49858210879,87.5659,87.7314,87.5384,87.7314,18454.4986
2019-09-26 11:30:00,95.42,95.46,95.32,95.43,12259.602990461455,87.7314,87.7682,87.6395,87.7406,12259.603
2019-09-26 11:40:00,95.41,95.45,95.24,95.24,13240.525908739364,87.7222,87.759,87.5659,87.5659,13240.5259
2019-09-26 11:50:00,95.24,95.37,95.14,95.35,26135.60195926785,87.5659,87.6855,87.474,87.6671,26135.602
2019-09-26 12:00:00,95.34,95.54,95.28,95.49,7677.236401134312,87.6579,87.8418,87.6027,87.7958,7677.2364
2019-09-26 12:10:00,95.46,95.6,95.45,95.58,5153.390048981696,87.7682,87.8969,87.759,87.8785,5153.39
2019-09-26 12:20:00,95.58,95.69,95.52,95.68,8770.30162412993,87.8785,87.9797,87.8234,87.9705,8770.3016
2019-09-26 12:30:00,95.69,95.78,95.65,95.78,4529.517916988914,87.9797,88.0624,87.9429,88.0624,4529.5179
2019-09-26 12:40:00,95.78,95.83,95.69,95.83,8174.787316318638,88.0624,88.1084,87.9797,88.1084,8174.7873
2019-09-26 12:50:00,95.81,95.84,95.77,95.83,9038.411961845835,88.09,88.1176,88.0532,88.1084,9038.412
2019-09-26 13:00:00,95.83,95.94,95.79,95.93,40243.61948955916,88.1084,88.2095,88.0716,88.2003,40243.6195
2019-09-26 13:10:00,95.93,95.93,95.78,95.79,8915.957721062128,88.2003,88.2003,88.0624,88.0716,8915.9577
2019-09-26 13:20:00,95.78,95.78,95.63,95.63,22335.65351894818,88.0624,88.0624,87.9245,87.9245,22335.6535
2019-09-26 13:30:00,95.61,95.74,95.57,95.69,7547.0482083011075,87.9061,88.0256,87.8693,87.9797,7547.0482
2019-09-26 13:40:00,95.67,95.77,95.61,95.69,31905.13018819283,87.9613,88.0532,87.9061,87.9797,31905.1302
2019-09-26 13:50:00,95.69,95.73,95.63,95.7,7611.497808713585,87.9797,88.0165,87.9245,87.9889,7611.4978
2019-09-26 14:00:00,95.74,96.04,95.74,96.01,14034.544985821089,88.0256,88.3015,88.0256,88.2739,14034.545
2019-09-26 14:10:00,96.01,96.18,95.95,96.13,38301.10853312709,88.2739,88.4302,88.2187,88.3842,38301.1085
2019-09-26 14:20:00,96.14,96.16,96.04,96.14,17501.93348801237,88.3934,88.4118,88.3015,88.3934,17501.9335
2019-09-26 14:30:00,96.14,96.2,96.12,96.17,11856.148491879349,88.3934,88.4486,88.375,88.421,11856.1485
2019-09-26 14:40:00,96.18,96.23,96.17,96.18,10269.399329724154,88.4302,88.4762,88.421,88.4302,10269.3993
2019-09-26 14:50:00,96.17,96.17,96.04,96.04,12941.47976282547,88.421,88.421,88.3015,88.3015,12941.4798
2019-09-26 15:00:00,96.01,96.11,96.0,96.07,13165.76437226089,88.2739,88.3658,88.2647,88.3291,13165.7644
2019-09-26 15:10:00,96.06,96.13,96.01,96.04,25989.94586233565,88.3199,88.3842,88.2739,88.3015,25989.9459
2019-09-26 15:20:00,96.04,96.22,96.03,96.12,42110.0799175045,88.3015,88.467,88.2923,88.375,42110.0799
2019-09-26 15:30:00,96.14,96.26,96.06,96.14,25736.014436710488,88.3934,88.5037,88.3199,88.3934,25736.0144
2019-09-26 15:40:00,96.12,96.12,95.91,95.94,25384.119618458364,88.375,88.375,88.182,88.2095,25384.1196
2019-09-26 15:50:00,95.94,95.94,95.68,95.78,113047.17710750192,88.2095,88.2095,87.9705,88.0624,113047.1771
2019-09-27 09:30:00,96.53,96.72,96.38,96.59,19626.192317607627,88.752,88.9267,88.6141,88.8072,19626.1923
2019-09-27 09:40:00,96.59,96.77,96.41,96.41,8596.28770301624,88.8072,88.9727,88.6417,88.6417,8596.2877
2019-09-27 09:50:00,96.34,96.39,95.8,95.94,22668.213457076563,88.5773,88.6233,88.0808,88.2095,22668.2135
2019-09-27 10:00:00,95.94,96.13,95.93,95.98,17391.08017530291,88.2095,88.3842,88.2003,88.2463,17391.0802
2019-09-27 10:10:00,95.94,96.09,95.86,96.07,9193.09100283578,88.2095,88.3474,88.136,88.3291,9193.091
2019-09-27 10:20:00,96.12,96.18,95.99,96.18,42740.39700953854,88.375,88.4302,88.2555,88.4302,42740.397
2019-09-27 10:30:00,96.18,96.31,96.17,96.3,8839.907192575405,88.4302,88.5497,88.421,88.5405,8839.9072
2019-09-27 10:40:00,96.35,96.45,96.25,96.38,9993.555039958752,88.5865,88.6784,88.4946,88.6141,9993.555
2019-09-27 10:50:00,96.34,96.59,96.34,96.55,6513.27661768497,88.5773,88.8072,88.5773,88.7704,6513.2766
2019-09-27 11:00:00,96.61,96.7,96.48,96.53,10670.275844289765,88.8255,88.9083,88.706,88.752,10670.2758
2019-09-27 11:10:00,96.5,96.5,96.32,96.32,12543.181232276358,88.7244,88.7244,88.5589,88.5589,12543.1812
2019-09-27 11:20:00,96.34,96.39,96.3,96.32,7758.442897654034,88.5773,88.6233,88.5405,88.5589,7758.4429
2019-09-27 11:30:00,96.28,96.29,95.4,95.69,13692.962103634956,88.5221,88.5313,87.713,87.9797,13692.9621
2019-09-27 11:40:00,95.77,95.97,95.73,95.88,8045.888115493683,88.0532,88.2371,88.0165,88.1544,8045.8881
2019-09-27 11:50:00,95.81,95.97,95.69,95.8,11099.510183036864,88.09,88.2371,87.9797,88.0808,11099.5102
2019-09-27 12:00:00,95.87,95.89,95.75,95.8,5854.60170146945,88.1452,88.1636,88.0348,88.0808,5854.6017
2019-09-27 12:10:00,95.8,95.95,95.62,95.62,9796.33926269657,88.0808,88.2187,87.9153,87.9153,9796.3393
2019-09-27 12:20:00,95.62,95.65,95.57,95.65,5635.473060067027,87.9153,87.9429,87.8693,87.9429,5635.4731
2019-09-27 12:30:00,95.61,95.73,95.57,95.66,7724.929105439545,87.9061,88.0165,87.8693,87.9521,7724.9291
2019-09-27 12:40:00,95.7,95.74,95.39,95.39,7816.447538025263,87.9889,88.0256,87.7039,87.7039,7816.4475
2019-09-27 12:50:00,95.41,95.47,95.21,95.22,10241.041505542664,87.7222,87.7774,87.5384,87.5475,10241.0415
2019-09-27 13:00:00,95.23,95.52,95.15,95.51,9863.366847125546,87.5567,87.8234,87.4832,87.8142,9863.3668
2019-09-27 13:10:00,95.47,95.49,95.37,95.38,12262.180974477957,87.7774,87.7958,87.6855,87.6947,12262.181
2019-09-27 13:20:00,95.42,95.45,95.3,95.42,8319.154421242587,87.7314,87.759,87.6211,87.7314,8319.1544
2019-09-27 13:30:00,95.43,95.49,95.33,95.38,11813.611755607111,87.7406,87.7958,87.6487,87.6947,11813.6118
2019-09-27 13:40:00,95.42,95.48,95.3,95.3,11624.12993039443,87.7314,87.7866,87.6211,87.6211,11624.1299
2019-09-27 13:50:00,95.3,95.3,95.15,95.19,22366.58932714617,87.6211,87.6211,87.4832,87.52,22366.5893
2019-09-27 14:00:00,95.21,95.21,94.97,94.97,34867.233823150294,87.5384,87.5384,87.3177,87.3177,34867.2338
2019-09-27 14:10:00,94.97,95.27,94.97,95.25,14291.054395462746,87.3177,87.5935,87.3177,87.5751,14291.0544
2019-09-27 14:20:00,95.28,95.4,95.19,95.34,14537.25186903841,87.6027,87.713,87.52,87.6579,14537.2519
2019-09-27 14:30:00,95.32,95.42,95.26,95.33,11060.840422789375,87.6395,87.7314,87.5843,87.6487,11060.8404
2019-09-27 14:40:00,95.31,95.36,95.24,95.24,16813.611755607115,87.6303,87.6763,87.5659,87.5659,16813.6118
2019-09-27 14:50:00,95.23,95.24,95.11,95.18,9012.632121680845,87.5567,87.5659,87.4464,87.5108,9012.6321
2019-09-27 15:00:00,95.19,95.37,95.18,95.3,17485.17659190513,87.52,87.6855,87.5108,87.6211,17485.1766
2019-09-27 15:10:00,95.33,95.44,95.28,95.42,11867.749419953594,87.6487,87.7498,87.6027,87.7314,11867.7494
2019-09-27 15:20:00,95.42,95.55,95.42,95.44,19881.41273524104,87.7314,87.851,87.7314,87.7498,19881.4127
2019-09-27 15:30:00,95.42,95.61,95.42,95.59,37424.593967517394,87.7314,87.9061,87.7314,87.8877,37424.594
2019-09-27 15:40:00,95.57,95.7,95.57,95.64,38426.14075792729,87.8693,87.9889,87.8693,87.9337,38426.1408
2019-09-27 15:50:00,95.66,95.89,95.65,95.87,90063.16060840421,87.9521,88.1636,87.9429,88.1452,90063.1606
2019-09-30 09:30:00,96.21,96.34,96.04,96.14,23161.89739623614,88.4578,88.5773,88.3015,88.3934,23161.8974
2019-09-30 09:40:00,96.15,96.22,95.8,95.81,12189.997422015982,88.4026,88.467,88.0808,88.09,12189.9974
2019-09-30 09:50:00,95.81,95.82,95.41,95.61,18852.7971126579,88.09,88.0992,87.7222,87.9061,18852.7971
2019-09-30 10:00:00,95.59,95.64,95.5,95.5,37740.39700953854,87.8877,87.9337,87.805,87.805,37740.397
2019-09-30 10:10:00,95.52,95.55,95.27,95.27,12334.364526939931,87.8234,87.851,87.5935,87.5935,12334.3645
2019-09-30 10:20:00,95.27,95.36,95.15,95.25,20635.473060067023,87.5935,87.6763,87.4832,87.5751,20635.4731
2019-09-30 10:30:00,95.24,95.29,95.14,95.29,6924.465068316576,87.5659,87.6119,87.474,87.6119,6924.4651
2019-09-30 10:40:00,95.3,95.42,95.26,95.42,6551.946377932456,87.6211,87.7314,87.5843,87.7314,6551.9464
2019-09-30 10:50:00,95.42,95.47,95.33,95.47,5649.651972157772,87.7314,87.7774,87.6487,87.7774,5649.652
2019-09-30 11:00:00,95.47,95.57,95.42,95.52,9583.655581335395,87.7774,87.8693,87.7314,87.8234,9583.6556
2019-09-30 11:10:00,95.54,95.56,95.45,95.47,13335.911317349832,87.8418,87.8602,87.759,87.7774,13335.9113
2019-09-30 11:20:00,95.5,95.7,95.5,95.68,14686.774941995358,87.805,87.9889,87.805,87.9705,14686.7749
2019-09-30 11:30:00,95.69,95.69,95.61,95.67,6894.818252126836,87.9797,87.9797,87.9061,87.9613,6894.8183
2019-09-30 11:40:00,95.65,95.72,95.57,95.59,9670.018045888117,87.9429,88.0073,87.8693,87.8877,9670.018
2019-09-30 11:50:00,95.6,95.67,95.6,95.67,4363.237947924722,87.8969,87.9613,87.8969,87.9613,4363.2379
2019-09-30 12:00:00,95.68,95.8,95.57,95.59,15122.454240783703,87.9705,88.0808,87.8693,87.8877,15122.4542
2019-09-30 12:10:00,95.58,95.71,95.53,95.69,15876.514565609692,87.8785,87.9981,87.8326,87.9797,15876.5146
2019-09-30 12:20:00,95.66,95.67,95.53,95.55,11027.32663057489,87.9521,87.9613,87.8326,87.851,11027.3266
2019-09-30 12:30:00,95.57,95.57,95.45,95.48,8150.296468161897,87.8693,87.8693,87.759,87.7866,8150.2965
2019-09-30 12:40:00,95.49,95.51,95.43,95.46,8152.874452178396,87.7958,87.8142,87.7406,87.7682,8152.8745
2019-09-30 12:50:00,95.46,95.61,95.46,95.61,8351.379221448826,87.7682,87.9061,87.7682,87.9061,8351.3792
2019-09-30 13:00:00,95.6,95.61,95.47,95.52,14114.462490332558,87.8969,87.9061,87.7774,87.8234,14114.4625
2019-09-30 13:10:00,95.51,95.54,95.48,95.49,8861.820056715647,87.8142,87.8418,87.7866,87.7958,8861.8201
2019-09-30 13:20:00,95.49,95.52,95.45,95.46,12614.075792730084,87.7958,87.8234,87.759,87.7682,12614.0758
2019-09-30 13:30:00,95.46,95.48,95.42,95.45,10826.24387728796,87.7682,87.7866,87.7314,87.759,10826.2439
2019-09-30 13:40:00,95.49,95.57,95.47,95.57,15710.2345965455,87.7958,87.8693,87.7774,87.8693,15710.2346
2019-09-30 13:50:00,95.57,95.62,95.5,95.54,13160.608404227893,87.8693,87.9153,87.805,87.8418,13160.6084
2019-09-30 14:00:00,95.53,95.56,95.52,95.55,5862.335653518948,87.8326,87.8602,87.8234,87.851,5862.3357
2019-09-30 14:10:00,95.6,95.66,95.56,95.66,13323.021397267335,87.8969,87.9521,87.8602,87.9521,13323.0214
2019-09-30 14:20:00,95.66,95.69,95.62,95.65,11041.505542665634,87.9521,87.9797,87.9153,87.9429,11041.5055
2019-09-30 14:30:00,95.65,95.66,95.57,95.64,9725.444702242845,87.9429,87.9521,87.8693,87.9337,9725.4447
2019-09-30 14:40:00,95.63,95.7,95.58,95.64,7329.208558906934,87.9245,87.9889,87.8785,87.9337,7329.2086
2019-09-30 14:50:00,95.65,95.66,95.6,95.6,13410.672853828304,87.9429,87.9521,87.8969,87.8969,13410.6729
2019-09-30 15:00:00,95.6,95.61,95.47,95.53,19749.935550399587,87.8969,87.9061,87.7774,87.8326,19749.9356
2019-09-30 15:10:00,95.53,95.58,95.51,95.58,24028.10002577984,87.8326,87.8785,87.8142,87.8785,24028.1
2019-09-30 15:20:00,95.59,95.63,95.56,95.56,21080.17530291312,87.8877,87.9245,87.8602,87.8602,21080.1753
2019-09-30 15:30:00,95.54,95.69,95.49,95.69,34155.71023459654,87.8418,87.9797,87.7958,87.9797,34155.7102
2019-09-30 15:40:00,95.69,95.84,95.65,95.7,45947.409126063416,87.9797,88.1176,87.9429,87.9889,45947.4091
2019-09-30 15:50:00,95.72,95.74,95.5,95.55,172866.71822634697,88.0073,88.0256,87.805,87.851,172866.7182
2019-10-01 09:30:00,95.99,96.32,95.81,96.26,21921.88708430008,88.2555,88.5589,88.09,88.5037,21921.8871
2019-10-01 09:40:00,96.25,96.42,96.15,96.22,4762.825470482083,88.4946,88.6509,88.4026,88.467,4762.8255
2019-10-01 09:50:00,96.28,96.28,95.94,95.97,8551.172982727507,88.5221,88.5221,88.2095,88.2371,8551.173
2019-10-01 10:00:00,95.97,95.98,95.11,95.16,10081.20649651972,88.2371,88.2463,87.4464,87.4924,10081.2065
2019-10-01 10:10:00,95.08,95.32,95.02,95.18,12330.497550915185,87.4188,87.6395,87.3637,87.5108,12330.4976
2019-10-01 10:20:00,95.15,95.31,94.95,95.31,18383.604021655065,87.4832,87.6303,87.2993,87.6303,18383.604
2019-10-01 10:30:00,95.25,95.31,95.14,95.26,16814.900747615364,87.5751,87.6303,87.474,87.5843,16814.9007
2019-10-01 10:40:00,95.32,95.39,95.04,95.04,23348.80123743233,87.6395,87.7039,87.3821,87.3821,23348.8012
2019-10-01 10:50:00,95.01,95.18,94.83,94.83,20457.592162928588,87.3545,87.5108,87.189,87.189,20457.5922
2019-10-01 11:00:00,94.83,94.83,94.51,94.67,25292.601185872645,87.189,87.189,86.8948,87.0419,25292.6012
2019-10-01 11:10:00,94.62,94.62,94.45,94.55,6528.744521783964,86.9959,86.9959,86.8396,86.9315,6528.7445
2019-10-01 11:20:00,94.52,94.65,94.48,94.62,12928.589842742973,86.904,87.0235,86.8672,86.9959,12928.5898
2019-10-01 11:30:00,94.62,94.66,94.47,94.53,20555.555555555555,86.9959,87.0327,86.858,86.9131,20555.5556
2019-10-01 11:40:00,94.52,94.52,94.28,94.36,17994.3284351637,86.904,86.904,86.6833,86.7568,17994.3284
2019-10-01 11:50:00,94.36,94.45,94.12,94.14,8981.696313482855,86.7568,86.8396,86.5362,86.5546,8981.6963
2019-10-01 12:00:00,94.11,94.13,93.95,93.96,32302.13972673369,86.527,86.5454,86.3799,86.3891,32302.1397
2019-10-01 12:10:00,93.96,93.96,93.76,93.83,18234.08094869812,86.3891,86.3891,86.2052,86.2695,18234.0809
2019-10-01 12:20:00,93.79,94.06,93.79,93.94,18606.59963908224,86.2328,86.481,86.2328,86.3707,18606.5996
2019-10-01 12:30:00,93.97,94.03,93.9,93.92,21817.47873163186,86.3983,86.4534,86.3339,86.3523,21817.4787
2019-10-01 12:40:00,93.9,94.01,93.9,93.94,10006.444960041246,86.3339,86.435,86.3339,86.3707,10006.445
2019-10-01 12:50:00,93.96,93.96,93.73,93.73,19169.88914668729,86.3891,86.3891,86.1776,86.1776,19169.8891
2019-10-01 13:00:00,93.74,93.76,93.48,93.55,19681.61897396236,86.1868,86.2052,85.9478,86.0121,19681.619
2019-10-01 13:10:00,93.55,93.55,93.19,93.24,57004.38257282804,86.0121,86.0121,85.6811,85.7271,57004.3826
2019-10-01 13:20:00,93.25,93.26,93.12,93.15,12587.006960556842,85.7363,85.7455,85.6168,85.6443,12587.007
2019-10-01 13:30:00,93.13,93.15,92.95,93.03,15841.711781386954,85.626,85.6443,85.4605,85.534,15841.7118
2019-10-01 13:40:00,93.01,93.2,93.01,93.2,19769.270430523327,85.5156,85.6903,85.5156,85.6903,19769.2704
2019-10-01 13:50:00,93.2,93.22,93.04,93.05,28409.383861820053,85.6903,85.7087,85.5432,85.5524,28409.3839
2019-10-01 14:00:00,93.06,93.09,92.95,92.96,12538.02526424336,85.5616,85.5892,85.4605,85.4697,12538.0253
2019-10-01 14:10:00,92.96,93.15,92.94,93.11,10518.174787316317,85.4697,85.6443,85.4513,85.6076,10518.1748
2019-10-01 14:20:00,93.13,93.47,93.13,93.31,49248.5176591905,85.626,85.9386,85.626,85.7914,49248.5177
2019-10-01 14:30:00,93.34,93.38,93.25,93.34,14666.151069863365,85.819,85.8558,85.7363,85.819,14666.1511
2019-10-01 14:40:00,93.32,93.57,93.32,93.5,14954.885279711263,85.8006,86.0305,85.8006,85.9661,14954.8853
2019-10-01 14:50:00,93.49,93.51,93.4,93.41,12782.933745810777,85.9569,85.9753,85.8742,85.8834,12782.9337
2019-10-01 15:00:00,93.42,93.53,93.36,93.48,12842.227378190251,85.8926,85.9937,85.8374,85.9478,12842.2274
2019-10-01 15:10:00,93.48,93.48,93.25,93.35,13074.245939675173,85.9478,85.9478,85.7363,85.8282,13074.2459
2019-10-01 15:20:00,93.37,93.51,93.35,93.5,10083.78448053622,85.8466,85.9753,85.8282,85.9661,10083.7845
2019-10-01 15:30:00,93.5,93.5,93.31,93.31,15733.436452693992,85.9661,85.9661,85.7914,85.7914,15733.4365
2019-10-01 15:40:00,93.31,93.37,93.19,93.24,28560.19592678525,85.7914,85.8466,85.6811,85.7271,28560.1959
2019-10-01 15:50:00,93.25,93.35,93.11,93.17,89043.56792987883,85.7363,85.8282,85.6076,85.6627,89043.5679
2019-10-02 09:30:00,92.34,92.68,92.01,92.41,53895.33384893013,84.8996,85.2122,84.5962,84.964,53895.3338
2019-10-02 09:40:00,92.42,92.48,91.94,92.04,18778.035576179427,84.9732,85.0283,84.5318,84.6238,18778.0356
2019-10-02 09:50:00,91.95,92.02,91.41,91.76,18378.448053622065,84.541,84.6054,84.0445,84.3663,18378.4481
2019-10-02 10:00:00,91.68,91.83,91.43,91.62,23163.18638824439,84.2928,84.4307,84.0629,84.2376,23163.1864
2019-10-02 10:10:00,91.61,91.76,91.44,91.48,39499.87110079917,84.2284,84.3663,84.0721,84.1089,39499.8711
2019-10-02 10:20:00,91.48,91.57,91.09,91.09,19668.729053879862,84.1089,84.1917,83.7503,83.7503,19668.7291
2019-10-02 10:30:00,91.06,91.06,90.54,90.57,25271.97731374065,83.7227,83.7227,83.2446,83.2722,25271.9773
2019-10-02 10:40:00,90.52,90.74,90.35,90.5,51740.13921113688,83.2263,83.4285,83.07,83.2079,51740.1392
2019-10-02 10:50:00,90.43,90.75,90.35,90.6,51026.03763856663,83.1435,83.4377,83.07,83.2998,51026.0376
2019-10-02 11:00:00,90.6,90.94,90.58,90.68,30737.303428718737,83.2998,83.6124,83.2814,83.3734,30737.3034
2019-10-02 11:10:00,90.64,90.64,90.49,90.57,7911.83294663573,83.3366,83.3366,83.1987,83.2722,7911.8329
2019-10-02 11:20:00,90.61,90.68,90.47,90.66,46760.76308326888,83.309,83.3734,83.1803,83.355,46760.7631
2019-10-02 11:30:00,90.61,90.65,90.24,90.43,8181.232276359886,83.309,83.3458,82.9688,83.1435,8181.2323
2019-10-02 11:40:00,90.47,90.57,90.35,90.44,13258.571796854858,83.1803,83.2722,83.07,83.1527,13258.5718
2019-10-02 11:50:00,90.49,90.61,90.47,90.5,8841.196184583654,83.1987,83.309,83.1803,83.2079,8841.1962
2019-10-02 12:00:00,90.49,90.49,90.33,90.4,5176.591905130188,83.1987,83.1987,83.0516,83.1159,5176.5919
2019-10-02 12:10:00,90.36,90.36,90.11,90.22,10421.5003866976,83.0791,83.0791,82.8493,82.9504,10421.5004
2019-10-02 12:20:00,90.18,90.27,90.13,90.23,6109.822119102861,82.9137,82.9964,82.8677,82.9596,6109.8221
2019-10-02 12:30:00,90.23,90.28,89.99,90.01,14301.366331528743,82.9596,83.0056,82.739,82.7573,14301.3663
2019-10-02 12:40:00,90.02,90.06,89.88,89.88,11134.312967259602,82.7665,82.8033,82.6378,82.6378,11134.313
2019-10-02 12:50:00,89.87,89.96,89.8,89.84,15117.298272750708,82.6286,82.7114,82.5643,82.601,15117.2983
2019-10-02 13:00:00,89.84,90.05,89.78,90.05,16084.042278937868,82.601,82.7941,82.5459,82.7941,16084.0423
2019-10-02 13:10:00,90.05,90.16,90.03,90.16,9777.004382572826,82.7941,82.8953,82.7757,82.8953,9777.0044
2019-10-02 13:20:00,90.1,90.25,90.1,90.23,17312.45166279969,82.8401,82.978,82.8401,82.9596,17312.4517
2019-10-02 13:30:00,90.26,90.37,90.19,90.24,22027.584428976537,82.9872,83.0883,82.9228,82.9688,22027.5844
2019-10-02 13:40:00,90.29,90.32,90.19,90.19,14333.591131734982,83.0148,83.0424,82.9228,82.9228,14333.5911
2019-10-02 13:50:00,90.24,90.3,90.16,90.26,7245.424078370714,82.9688,83.024,82.8953,82.9872,7245.4241
2019-10-02 14:00:00,90.25,90.47,90.13,90.43,12764.88785769528,82.978,83.1803,82.8677,83.1435,12764.8879
2019-10-02 14:10:00,90.44,90.55,90.39,90.5,12996.9064191802,83.1527,83.2538,83.1067,83.2079,12996.9064
2019-10-02 14:20:00,90.53,90.67,90.51,90.54,12436.194895591643,83.2355,83.3642,83.2171,83.2446,12436.1949
2019-10-02 14:30:00,90.54,90.66,90.46,90.65,10995.10183036865,83.2446,83.355,83.1711,83.3458,10995.1018
2019-10-02 14:40:00,90.68,90.77,90.62,90.73,8333.333333333332,83.3734,83.4561,83.3182,83.4193,8333.3333
2019-10-02 14:50:00,90.75,90.78,90.64,90.72,11086.620262954368,83.4377,83.4653,83.3366,83.4101,11086.6203
2019-10-02 15:00:00,90.75,90.75,90.54,90.64,13290.796597061097,83.4377,83.4377,83.2446,83.3366,13290.7966
2019-10-02 15:10:00,90.64,90.91,90.64,90.88,17407.837071410155,83.3366,83.5848,83.3366,83.5572,17407.8371
2019-10-02 15:20:00,90.85,90.93,90.78,90.78,26482.340809486977,83.5297,83.6032,83.4653,83.4653,26482.3408
2019-10-02 15:30:00,90.78,90.82,90.64,90.71,38493.16834235627,83.4653,83.5021,83.3366,83.4009,38493.1683
2019-10-02 15:40:00,90.71,90.74,90.42,90.42,50478.21603506058,83.4009,83.4285,83.1343,83.1343,50478.216
2019-10-02 15:50:00,90.42,90.6,90.33,90.49,174305.23330755348,83.1343,83.2998,83.0516,83.1987,174305.2333
2019-10-03 09:30:00,90.12,90.64,90.12,90.26,22728.79608146429,82.8585,83.3366,82.8585,82.9872,22728.7961
2019-10-03 09:40:00,90.26,90.29,89.99,90.25,12751.997937612785,82.9872,83.0148,82.739,82.978,12751.9979
2019-10-03 09:50:00,90.36,90.36,90.23,90.27,8132.250580046402,83.0791,83.0791,82.9596,82.9964,8132.2506
2019-10-03 10:00:00,90.26,90.27,89.43,89.65,38930.13663315287,82.9872,82.9964,82.2241,82.4264,38930.1366
2019-10-03 10:10:00,89.57,89.66,89.36,89.64,14676.46300592936,82.3528,82.4356,82.1597,82.4172,14676.463
2019-10-03 10:20:00,89.64,90.16,89.54,90.06,15559.422531580303,82.4172,82.8953,82.3252,82.8033,15559.4225
2019-10-03 10:30:00,90.05,90.4,90.05,90.25,12590.87393658159,82.7941,83.1159,82.7941,82.978,12590.8739
2019-10-03 10:40:00,90.19,90.19,89.78,89.93,26357.308584686773,82.9228,82.9228,82.5459,82.6838,26357.3086
2019-10-03 10:50:00,89.95,90.31,89.76,90.31,12896.365042536734,82.7022,83.0332,82.5275,83.0332,12896.365
2019-10-03 11:00:00,90.26,90.9,90.12,90.78,34231.760763083264,82.9872,83.5756,82.8585,83.4653,34231.7608
2019-10-03 11:10:00,90.8,91.09,90.73,91.06,13445.475638051044,83.4837,83.7503,83.4193,83.7227,13445.4756
2019-10-03 11:20:00,91.05,91.05,90.65,90.65,11089.198246970867,83.7136,83.7136,83.3458,83.3458,11089.1982
2019-10-03 11:30:00,90.61,90.64,90.4,90.48,6517.143593709719,83.309,83.3366,83.1159,83.1895,6517.1436
2019-10-03 11:40:00,90.51,90.57,90.24,90.32,10577.468419695795,83.2171,83.2722,82.9688,83.0424,10577.4684
2019-10-03 11:50:00,90.37,90.46,90.3,90.35,7536.736272235111,83.0883,83.1711,83.024,83.07,7536.7363
2019-10-03 12:00:00,90.44,90.66,90.39,90.65,17272.49291054395,83.1527,83.355,83.1067,83.3458,17272.4929
2019-10-03 12:10:00,90.7,90.75,90.57,90.61,16486.207785511728,83.3918,83.4377,83.2722,83.309,16486.2078
2019-10-03 12:20:00,90.63,90.77,90.57,90.77,18506.05826243877,83.3274,83.4561,83.2722,83.4561,18506.0583
2019-10-03 12:30:00,90.78,90.99,90.77,90.99,8392.626965712812,83.4653,83.6584,83.4561,83.6584,8392.627
2019-10-03 12:40:00,90.96,91.21,90.94,91.13,28377.159061613816,83.6308,83.8607,83.6124,83.7871,28377.1591
2019-10-03 12:50:00,91.17,91.33,91.04,91.31,15385.408610466611,83.8239,83.971,83.7044,83.9526,15385.4086
2019-10-03 13:00:00,91.32,91.37,91.18,91.26,14051.30188192833,83.9618,84.0078,83.8331,83.9066,14051.3019
2019-10-03 13:10:00,91.26,91.35,91.24,91.35,12793.245681876771,83.9066,83.9894,83.8882,83.9894,12793.2457
2019-10-03 13:20:00,91.35,91.37,91.25,91.27,13654.29234338747,83.9894,84.0078,83.8974,83.9158,13654.2923
2019-10-03 13:30:00,91.27,91.37,91.27,91.36,16314.771848414535,83.9158,84.0078,83.9158,83.9986,16314.7718
2019-10-03 13:40:00,91.4,91.68,91.39,91.62,14831.142046919307,84.0353,84.2928,84.0262,84.2376,14831.142
2019-10-03 13:50:00,91.62,91.63,91.36,91.36,13342.356277391078,84.2376,84.2468,83.9986,83.9986,13342.3563
2019-10-03 14:00:00,91.36,91.37,91.2,91.2,18150.29646816189,83.9986,84.0078,83.8515,83.8515,18150.2965
2019-10-03 14:10:00,91.25,91.31,91.23,91.26,11080.17530291312,83.8974,83.9526,83.879,83.9066,11080.1753
2019-10-03 14:20:00,91.28,91.37,91.27,91.32,15331.270946120132,83.925,84.0078,83.9158,83.9618,15331.2709
2019-10-03 14:30:00,91.37,91.37,91.19,91.19,16942.510956432066,84.0078,84.0078,83.8423,83.8423,16942.511
2019-10-03 14:40:00,91.19,91.24,91.15,91.23,5131.477184841453,83.8423,83.8882,83.8055,83.879,5131.4772
2019-10-03 14:50:00,91.23,91.25,91.13,91.13,7014.694508894044,83.879,83.8974,83.7871,83.7871,7014.6945
2019-10-03 15:00:00,91.13,91.25,91.1,91.25,14739.62361433359,83.7871,83.8974,83.7595,83.8974,14739.6236
2019-10-03 15:10:00,91.25,91.27,91.13,91.2,13172.209332302138,83.8974,83.9158,83.7871,83.8515,13172.2093
2019-10-03 15:20:00,91.2,91.21,91.09,91.13,13081.97989172467,83.8515,83.8607,83.7503,83.7871,13081.9799
2019-10-03 15:30:00,91.13,91.23,91.08,91.21,15859.757669502447,83.7871,83.879,83.7411,83.8607,15859.7577
2019-10-03 15:40:00,91.21,91.3,91.13,91.13,19239.494715132765,83.8607,83.9434,83.7871,83.7871,19239.4947
2019-10-03 15:50:00,91.11,91.3,90.98,91.26,172746.84196957978,83.7687,83.9434,83.6492,83.9066,172746.842
2019-10-04 09:30:00,91.3,91.75,91.28,91.41,22128.12580562,83.9434,84.3571,83.925,84.0445,22128.1258
2019-10-04 09:40:00,91.32,91.46,91.16,91.3,15877.80355761794,83.9618,84.0905,83.8147,83.9434,15877.8036
2019-10-04 09:50:00,91.32,91.44,91.16,91.44,8422.273781902551,83.9618,84.0721,83.8147,84.0721,8422.2738
2019-10-04 10:00:00,91.41,91.81,91.41,91.58,19221.44882701727,84.0445,84.4123,84.0445,84.2008,19221.4488
2019-10-04 10:10:00,91.54,91.79,91.54,91.69,8699.407063676204,84.1641,84.3939,84.1641,84.302,8699.4071
2019-10-04 10:20:00,91.75,91.78,91.58,91.59,9708.6878061356,84.3571,84.3847,84.2008,84.21,9708.6878
2019-10-04 10:30:00,91.59,91.59,91.33,91.34,15863.624645527196,84.21,84.21,83.971,83.9802,15863.6246
2019-10-04 10:40:00,91.4,91.42,91.23,91.35,5752.771332817736,84.0353,84.0537,83.879,83.9894,5752.7713
2019-10-04 10:50:00,91.33,91.55,91.33,91.42,20152.101056973443,83.971,84.1733,83.971,84.0537,20152.1011
2019-10-04 11:00:00,91.4,91.64,91.37,91.51,48815.416344418656,84.0353,84.256,84.0078,84.1365,48815.4163
2019-10-04 11:10:00,91.45,91.65,91.45,91.61,12656.61252900232,84.0813,84.2652,84.0813,84.2284,12656.6125
2019-10-04 11:20:00,91.6,91.6,91.45,91.56,9591.389533384892,84.2192,84.2192,84.0813,84.1825,9591.3895
2019-10-04 11:30:00,91.54,91.68,91.54,91.58,24444.44444444444,84.1641,84.2928,84.1641,84.2008,24444.4444
2019-10-04 11:40:00,91.58,91.76,91.54,91.61,23932.71461716937,84.2008,84.3663,84.1641,84.2284,23932.7146
2019-10-04 11:50:00,91.64,91.68,91.6,91.62,12633.410672853826,84.256,84.2928,84.2192,84.2376,12633.4107
2019-10-04 12:00:00,91.7,91.81,91.7,91.78,18979.11832946636,84.3112,84.4123,84.3112,84.3847,18979.1183
2019-10-04 12:10:00,91.78,91.79,91.67,91.68,15065.738592420725,84.3847,84.3939,84.2836,84.2928,15065.7386
2019-10-04 12:20:00,91.68,91.74,91.63,91.66,12397.52513534416,84.2928,84.348,84.2468,84.2744,12397.5251
2019-10-04 12:30:00,91.65,91.71,91.61,91.65,10506.573859242071,84.2652,84.3204,84.2284,84.2652,10506.5739
2019-10-04 12:40:00,91.64,91.7,91.52,91.54,11838.102603763857,84.256,84.3112,84.1457,84.1641,11838.1026
2019-10-04 12:50:00,91.56,91.59,91.48,91.53,7697.860273266305,84.1825,84.21,84.1089,84.1549,7697.8603
2019-10-04 13:00:00,91.53,91.61,91.5,91.5,14423.82057231245,84.1549,84.2284,84.1273,84.1273,14423.8206
2019-10-04 13:10:00,91.52,91.57,91.49,91.54,7935.034802784222,84.1457,84.1917,84.1181,84.1641,7935.0348
2019-10-04 13:20:00,91.52,91.55,91.46,91.48,9557.875741170405,84.1457,84.1733,84.0905,84.1089,9557.8757
2019-10-04 13:30:00,91.48,91.51,91.44,91.45,11307.037896365042,84.1089,84.1365,84.0721,84.0813,11307.0379
2019-10-04 13:40:00,91.44,91.59,91.44,91.51,11763.34106728538,84.0721,84.21,84.0721,84.1365,11763.3411
2019-10-04 13:50:00,91.49,91.55,91.44,91.49,16381.799432843514,84.1181,84.1733,84.0721,84.1181,16381.7994
2019-10-04 14:00:00,91.51,91.51,91.37,91.47,16220.67543181232,84.1365,84.1365,84.0078,84.0997,16220.6754
2019-10-04 14:10:00,91.48,91.67,91.48,91.58,27068.832173240524,84.1089,84.2836,84.1089,84.2008,27068.8322
2019-10-04 14:20:00,91.6,91.69,91.58,91.62,9671.307037896364,84.2192,84.302,84.2008,84.2376,9671.307
2019-10-04 14:30:00,91.62,91.72,91.6,91.64,10817.220933230212,84.2376,84.3296,84.2192,84.256,10817.2209
2019-10-04 14:40:00,91.67,91.72,91.65,91.69,9602.990461459138,84.2836,84.3296,84.2652,84.302,9602.9905
2019-10-04 14:50:00,91.68,91.71,91.65,91.66,12953.080690899717,84.2928,84.3204,84.2652,84.2744,12953.0807
2019-10-04 15:00:00,91.67,91.74,91.67,91.72,9863.366847125546,84.2836,84.348,84.2836,84.3296,9863.3668
2019-10-04 15:10:00,91.72,91.75,91.62,91.7,23959.783449342613,84.3296,84.3571,84.2376,84.3112,23959.7834
2019-10-04 15:20:00,91.7,91.78,91.65,91.73,19436.710492394945,84.3112,84.3847,84.2652,84.3388,19436.7105
2019-10-04 15:30:00,91.75,91.83,91.72,91.74,33927.55864913637,84.3571,84.4307,84.3296,84.348,33927.5586
2019-10-04 15:40:00,91.74,91.8,91.68,91.78,39305.23330755349,84.348,84.4031,84.2928,84.3847,39305.2333
2019-10-04 15:50:00,91.76,91.99,91.72,91.97,173128.38360402163,84.3663,84.5778,84.3296,84.5594,173128.3836
2019-10-07 09:30:00,91.52,91.52,90.61,90.85,40736.01443671049,84.1457,84.1457,83.309,83.5297,40736.0144
2019-10-07 09:40:00,90.79,90.85,90.59,90.75,7254.4470224284605,83.4745,83.5297,83.2906,83.4377,7254.447
2019-10-07 09:50:00,90.77,91.04,90.66,90.98,17601.185872647588,83.4561,83.7044,83.355,83.6492,17601.1859
2019-10-07 10:00:00,91.01,91.06,90.68,90.8,22509.66744006187,83.6768,83.7227,83.3734,83.4837,22509.6674
2019-10-07 10:10:00,90.81,90.86,90.52,90.52,16145.913895333848,83.4929,83.5389,83.2263,83.2263,16145.9139
2019-10-07 10:20:00,90.54,90.66,90.51,90.64,9639.082237690123,83.2446,83.355,83.2171,83.3366,9639.0822
2019-10-07 10:30:00,90.63,90.66,90.43,90.46,18896.622840938384,83.3274,83.355,83.1435,83.1711,18896.6228
2019-10-07 10:40:00,90.48,90.64,90.48,90.52,12695.282289249804,83.1895,83.3366,83.1895,83.2263,12695.2823
2019-10-07 10:50:00,90.57,90.71,90.53,90.71,13390.048981696313,83.2722,83.4009,83.2355,83.4009,13390.049
2019-10-07 11:00:00,90.67,90.81,90.59,90.71,27806.135601959264,83.3642,83.4929,83.2906,83.4009,27806.1356
2019-10-07 11:10:00,90.75,90.79,90.69,90.77,10859.757669502447,83.4377,83.4745,83.3826,83.4561,10859.7577
2019-10-07 11:20:00,90.79,90.92,90.78,90.89,9176.334106728536,83.4745,83.594,83.4653,83.5664,9176.3341
2019-10-07 11:30:00,90.84,90.99,90.84,90.95,14667.440061871615,83.5205,83.6584,83.5205,83.6216,14667.4401
2019-10-07 11:40:00,90.93,91.06,90.88,90.95,9306.522299561742,83.6032,83.7227,83.5572,83.6216,9306.5223
2019-10-07 11:50:00,90.98,91.2,90.98,91.17,4042.2789378705847,83.6492,83.8515,83.6492,83.8239,4042.2789
2019-10-07 12:00:00,91.16,91.16,91.09,91.16,5139.211136890951,83.8147,83.8147,83.7503,83.8147,5139.2111
2019-10-07 12:10:00,91.16,91.28,91.15,91.27,12928.589842742973,83.8147,83.925,83.8055,83.9158,12928.5898
2019-10-07 12:20:00,91.3,91.37,91.28,91.32,24796.33926269657,83.9434,84.0078,83.925,83.9618,24796.3393
2019-10-07 12:30:00,91.31,91.42,91.3,91.33,9617.169373549885,83.9526,84.0537,83.9434,83.971,9617.1694
2019-10-07 12:40:00,91.37,91.47,91.36,91.47,4507.605052848672,84.0078,84.0997,83.9986,84.0997,4507.6051
2019-10-07 12:50:00,91.46,91.46,91.35,91.37,6994.070636762051,84.0905,84.0905,83.9894,84.0078,6994.0706
2019-10-07 13:00:00,91.39,91.44,91.19,91.2,12259.602990461455,84.0262,84.0721,83.8423,83.8515,12259.603
2019-10-07 13:10:00,91.17,91.18,91.08,91.09,10975.766950244908,83.8239,83.8331,83.7411,83.7503,10975.767
2019-10-07 13:20:00,91.13,91.2,91.12,91.18,7121.680845578757,83.7871,83.8515,83.7779,83.8331,7121.6808
2019-10-07 13:30:00,91.16,91.49,91.13,91.42,18583.397782933745,83.8147,84.1181,83.7871,84.0537,18583.3978
2019-10-07 13:40:00,91.39,91.41,91.3,91.33,13191.54421242588,84.0262,84.0445,83.9434,83.971,13191.5442
2019-10-07 13:50:00,91.33,91.38,91.28,91.37,9077.081722093322,83.971,84.017,83.925,84.0078,9077.0817
2019-10-07 14:00:00,91.37,91.4,91.23,91.27,12946.635730858468,84.0078,84.0353,83.879,83.9158,12946.6357
2019-10-07 14:10:00,91.23,91.27,91.12,91.18,8435.163701985046,83.879,83.9158,83.7779,83.8331,8435.1637
2019-10-07 14:20:00,91.16,91.19,91.05,91.08,10533.642691415313,83.8147,83.8423,83.7136,83.7411,10533.6427
2019-10-07 14:30:00,91.08,91.09,90.85,90.85,15297.757153905644,83.7411,83.7503,83.5297,83.5297,15297.7572
2019-10-07 14:40:00,90.88,90.88,90.7,90.72,28042.02113946893,83.5572,83.5572,83.3918,83.4101,28042.0211
2019-10-07 14:50:00,90.72,90.78,90.56,90.71,16517.143593709716,83.4101,83.4653,83.263,83.4009,16517.1436
2019-10-07 15:00:00,90.73,90.82,90.7,90.78,23954.627481309613,83.4193,83.5021,83.3918,83.4653,23954.6275
2019-10-07 15:10:00,90.77,90.81,90.66,90.76,21269.657128125804,83.4561,83.4929,83.355,83.4469,21269.6571
2019-10-07 15:20:00,90.75,90.81,90.63,90.72,22607.63083268884,83.4377,83.4929,83.3274,83.4101,22607.6308
2019-10-07 15:30:00,90.73,90.75,90.54,90.63,38036.86517143593,83.4193,83.4377,83.2446,83.3274,38036.8652
2019-10-07 15:40:00,90.64,90.67,90.44,90.44,44351.63701985048,83.3366,83.3642,83.1527,83.1527,44351.637
2019-10-07 15:50:00,90.43,90.5,90.29,90.31,133170.92034029387,83.1435,83.2079,83.0148,83.0332,133170.9203
2019-10-08 09:30:00,89.5,89.77,88.27,88.27,63051.04408352668,82.2884,82.5367,81.1576,81.1576,63051.0441
2019-10-08 09:40:00,88.27,88.42,87.8,87.81,56843.25857179685,81.1576,81.2955,80.7254,80.7346,56843.2586
2019-10-08 09:50:00,87.85,88.3,87.69,88.18,55886.826501675685,80.7714,81.1851,80.6243,81.0748,55886.8265
2019-10-08 10:00:00,88.18,88.25,87.99,88.19,53255.99381283835,81.0748,81.1392,80.9001,81.084,53255.9938
2019-10-08 10:10:00,88.19,88.38,88.08,88.37,29239.49471513276,81.084,81.2587,80.9829,81.2495,29239.4947
2019-10-08 10:20:00,88.34,88.42,88.12,88.12,37400.103119360654,81.2219,81.2955,81.0196,81.0196,37400.1031
2019-10-08 10:30:00,88.15,88.3,87.81,88.17,24708.6878061356,81.0472,81.1851,80.7346,81.0656,24708.6878
2019-10-08 10:40:00,88.2,88.25,88.03,88.1,56691.15751482341,81.0932,81.1392,80.9369,81.0013,56691.1575
2019-10-08 10:50:00,88.11,88.62,88.1,88.54,25489.816963134825,81.0104,81.4794,81.0013,81.4058,25489.817
2019-10-08 11:00:00,88.54,88.54,88.33,88.4,15020.623872131991,81.4058,81.4058,81.2127,81.2771,15020.6239
2019-10-08 11:10:00,88.36,88.58,88.36,88.44,15180.458881154937,81.2403,81.4426,81.2403,81.3139,15180.4589
2019-10-08 11:20:00,88.44,88.45,88.21,88.21,27583.13998453209,81.3139,81.323,81.1024,81.1024,27583.14
2019-10-08 11:30:00,88.22,88.23,87.98,88.04,32384.63521526166,81.1116,81.1208,80.8909,80.9461,32384.6352
2019-10-08 11:40:00,88.06,88.14,88.0,88.05,13502.191286414023,80.9645,81.038,80.9093,80.9553,13502.1913
2019-10-08 11:50:00,88.08,88.19,88.01,88.1,20006.444960041244,80.9829,81.084,80.9185,81.0013,20006.445
2019-10-08 12:00:00,88.1,88.15,88.05,88.08,18288.218613044595,81.0013,81.0472,80.9553,80.9829,18288.2186
2019-10-08 12:10:00,88.08,88.14,88.06,88.12,21551.94637793245,80.9829,81.038,80.9645,81.0196,21551.9464
2019-10-08 12:20:00,88.12,88.36,88.12,88.3,16521.010569734466,81.0196,81.2403,81.0196,81.1851,16521.0106
2019-10-08 12:30:00,88.28,88.32,88.26,88.27,9426.39855632895,81.1667,81.2035,81.1484,81.1576,9426.3986
2019-10-08 12:40:00,88.29,88.72,88.29,88.5,15583.913379737043,81.1759,81.5713,81.1759,81.369,15583.9134
2019-10-08 12:50:00,88.5,88.52,88.29,88.31,14970.35318381026,81.369,81.3874,81.1759,81.1943,14970.3532
2019-10-08 13:00:00,88.33,88.33,88.22,88.29,13796.08146429492,81.2127,81.2127,81.1116,81.1759,13796.0815
2019-10-08 13:10:00,88.27,88.32,88.22,88.27,8320.443413250838,81.1576,81.2035,81.1116,81.1576,8320.4434
2019-10-08 13:20:00,88.3,88.43,88.29,88.4,16682.13457076566,81.1851,81.3047,81.1759,81.2771,16682.1346
2019-10-08 13:30:00,88.39,88.46,88.32,88.4,11655.06573859242,81.2679,81.3322,81.2035,81.2771,11655.0657
2019-10-08 13:40:00,88.42,88.53,88.42,88.49,10373.807682392367,81.2955,81.3966,81.2955,81.3598,10373.8077
2019-10-08 13:50:00,88.49,88.51,88.26,88.27,10259.087393658156,81.3598,81.3782,81.1484,81.1576,10259.0874
2019-10-08 14:00:00,88.28,88.29,88.16,88.28,11063.418406805877,81.1667,81.1759,81.0564,81.1667,11063.4184
2019-10-08 14:10:00,88.23,88.51,88.22,88.42,47022.428460943534,81.1208,81.3782,81.1116,81.2955,47022.4285
2019-10-08 14:20:00,88.42,88.43,88.25,88.26,6573.859242072698,81.2955,81.3047,81.1392,81.1484,6573.8592
2019-10-08 14:30:00,88.29,88.63,88.28,88.5,14739.62361433359,81.1759,81.4885,81.1667,81.369,14739.6236
2019-10-08 14:40:00,88.47,88.69,88.47,88.67,12001.804588811548,81.3414,81.5437,81.3414,81.5253,12001.8046
2019-10-08 14:50:00,88.67,88.7,88.08,88.27,16267.079144109304,81.5253,81.5529,80.9829,81.1576,16267.0791
2019-10-08 15:00:00,88.36,88.45,88.15,88.17,28069.089971642174,81.2403,81.323,81.0472,81.0656,28069.09
2019-10-08 15:10:00,88.15,88.15,87.95,88.06,39730.60067027584,81.0472,81.0472,80.8633,80.9645,39730.6007
2019-10-08 15:20:00,88.05,88.15,88.0,88.05,63208.30110853312,80.9553,81.0472,80.9093,80.9553,63208.3011
2019-10-08 15:30:00,88.07,88.2,87.87,87.89,60230.729569476665,80.9737,81.0932,80.7898,80.8082,60230.7296
2019-10-08 15:40:00,87.87,87.91,87.68,87.72,69086.10466615106,80.7898,80.8266,80.6151,80.6519,69086.1047
2019-10-08 15:50:00,87.7,87.77,87.51,87.66,224137.66434648103,80.6335,80.6978,80.4588,80.5967,224137.6643
2019-10-09 09:30:00,88.45,88.45,87.68,87.77,53770.30162412993,81.323,81.323,80.6151,80.6978,53770.3016
2019-10-09 09:40:00,87.66,87.94,87.49,87.7,53814.12735241041,80.5967,80.8541,80.4404,80.6335,53814.1274
2019-10-09 09:50:00,87.76,87.83,87.41,87.75,41374.065480794015,80.6886,80.753,80.3668,80.6795,41374.0655
2019-10-09 10:00:00,87.74,87.89,87.7,87.77,46233.56535189481,80.6703,80.8082,80.6335,80.6978,46233.5654
2019-10-09 10:10:00,87.77,87.97,87.75,87.93,48360.402165506566,80.6978,80.8817,80.6795,80.8449,48360.4022
2019-10-09 10:20:00,87.93,88.23,87.91,88.08,49358.08197989172,80.8449,81.1208,80.8266,80.9829,49358.082
2019-10-09 10:30:00,88.08,88.22,88.03,88.05,36774.94199535962,80.9829,81.1116,80.9369,80.9553,36774.942
2019-10-09 10:40:00,88.05,88.16,87.98,88.05,14907.19257540603,80.9553,81.0564,80.8909,80.9553,14907.1926
2019-10-09 10:50:00,88.04,88.04,87.87,87.96,27634.69966486208,80.9461,80.9461,80.7898,80.8725,27634.6997
2019-10-09 11:00:00,87.97,88.04,87.76,87.78,9128.641402423304,80.8817,80.9461,80.6886,80.707,9128.6414
2019-10-09 11:10:00,87.81,87.98,87.66,87.93,15033.513792214486,80.7346,80.8909,80.5967,80.8449,15033.5138
2019-10-09 11:20:00,87.91,87.91,87.77,87.81,20835.266821345704,80.8266,80.8266,80.6978,80.7346,20835.2668
2019-10-09 11:30:00,87.82,88.11,87.77,88.11,17837.071410157256,80.7438,81.0104,80.6978,81.0104,17837.0714
2019-10-09 11:40:00,88.09,88.26,88.05,88.2,12525.135344160864,80.9921,81.1484,80.9553,81.0932,12525.1353
2019-10-09 11:50:00,88.22,88.32,88.17,88.24,11187.161639597833,81.1116,81.2035,81.0656,81.13,11187.1616
2019-10-09 12:00:00,88.29,88.32,88.26,88.3,13771.59061613818,81.1759,81.2035,81.1484,81.1851,13771.5906
2019-10-09 12:10:00,88.3,88.43,88.29,88.4,10551.688579530806,81.1851,81.3047,81.1759,81.2771,10551.6886
2019-10-09 12:20:00,88.41,88.5,88.39,88.43,16811.033771590613,81.2863,81.369,81.2679,81.3047,16811.0338
2019-10-09 12:30:00,88.44,88.46,88.39,88.45,21486.207785511728,81.3139,81.3322,81.2679,81.323,21486.2078
2019-10-09 12:40:00,88.43,88.57,88.43,88.57,11945.088940448568,81.3047,81.4334,81.3047,81.4334,11945.0889
2019-10-09 12:50:00,88.59,88.78,88.54,88.78,13998.4532095901,81.4518,81.6265,81.4058,81.6265,13998.4532
2019-10-09 13:00:00,88.81,89.01,88.63,88.63,13936.58159319412,81.654,81.8379,81.4885,81.4885,13936.5816
2019-10-09 13:10:00,88.59,88.62,88.51,88.53,4640.371229698375,81.4518,81.4794,81.3782,81.3966,4640.3712
2019-10-09 13:20:00,88.52,88.54,88.44,88.46,10732.147460685745,81.3874,81.4058,81.3139,81.3322,10732.1475
2019-10-09 13:30:00,88.47,88.5,88.45,88.48,13839.907192575403,81.3414,81.369,81.323,81.3506,13839.9072
2019-10-09 13:40:00,88.52,88.63,88.49,88.61,6946.377932456818,81.3874,81.4885,81.3598,81.4702,6946.3779
2019-10-09 13:50:00,88.63,88.63,88.52,88.61,6273.524104150553,81.4885,81.4885,81.3874,81.4702,6273.5241
2019-10-09 14:00:00,88.64,88.68,88.5,88.53,11027.32663057489,81.4977,81.5345,81.369,81.3966,11027.3266
2019-10-09 14:10:00,88.54,88.64,88.48,88.61,9521.783964939415,81.4058,81.4977,81.3506,81.4702,9521.784
2019-10-09 14:20:00,88.6,88.66,88.57,88.57,19177.623098736785,81.461,81.5161,81.4334,81.4334,19177.6231
2019-10-09 14:30:00,88.59,88.7,88.57,88.67,8766.43464810518,81.4518,81.5529,81.4334,81.5253,8766.4346
2019-10-09 14:40:00,88.68,88.76,88.66,88.68,8207.012116524877,81.5345,81.6081,81.5161,81.5345,8207.0121
2019-10-09 14:50:00,88.7,88.87,88.68,88.86,53669.76024748646,81.5529,81.7092,81.5345,81.7,53669.7602
2019-10-09 15:00:00,88.85,89.0,88.85,88.9,21200.051559680327,81.6908,81.8287,81.6908,81.7368,21200.0516
2019-10-09 15:10:00,88.9,88.91,88.86,88.89,13223.76901263212,81.7368,81.746,81.7,81.7276,13223.769
2019-10-09 15:20:00,88.89,88.91,88.78,88.85,16540.34544985821,81.7276,81.746,81.6265,81.6908,16540.3454
2019-10-09 15:30:00,88.85,89.06,88.85,89.02,26180.716679556583,81.6908,81.8839,81.6908,81.8471,26180.7167
2019-10-09 15:40:00,89.02,89.02,88.56,88.63,36871.61639597834,81.8471,81.8471,81.4242,81.4885,36871.6164
2019-10-09 15:50:00,88.61,88.76,88.43,88.5,118601.44367104924,81.4702,81.6081,81.3047,81.369,118601.4437
2019-10-10 09:30:00,88.22,88.53,88.18,88.28,46595.772106212935,81.1116,81.3966,81.0748,81.1667,46595.7721
2019-10-10 09:40:00,88.3,88.57,88.19,88.57,7898.943026553235,81.1851,81.4334,81.084,81.4334,7898.943
2019-10-10 09:50:00,88.56,89.04,88.55,88.93,13297.241557102345,81.4242,81.8655,81.415,81.7644,13297.2416
2019-10-10 10:00:00,88.93,89.0,88.74,88.96,10676.720804331011,81.7644,81.8287,81.5897,81.792,10676.7208
2019-10-10 10:10:00,88.94,88.96,88.67,88.96,4855.63289507605,81.7736,81.792,81.5253,81.792,4855.6329
2019-10-10 10:20:00,88.96,89.03,88.8,88.84,13601.443671049235,81.792,81.8563,81.6448,81.6816,13601.4437
2019-10-10 10:30:00,88.81,88.81,88.63,88.63,56653.77674658417,81.654,81.654,81.4885,81.4885,56653.7767
2019-10-10 10:40:00,88.65,88.7,88.53,88.58,20671.564836298014,81.5069,81.5529,81.3966,81.4426,20671.5648
2019-10-10 10:50:00,88.57,88.79,88.56,88.75,21737.56122712039,81.4334,81.6357,81.4242,81.5989,21737.5612
2019-10-10 11:00:00,88.83,88.9,88.79,88.89,17005.671564836295,81.6724,81.7368,81.6357,81.7276,17005.6716
2019-10-10 11:10:00,88.88,88.95,88.77,88.91,18681.36117556071,81.7184,81.7828,81.6173,81.746,18681.3612
2019-10-10 11:20:00,88.88,88.91,88.74,88.82,14400.618716163955,81.7184,81.746,81.5897,81.6632,14400.6187
2019-10-10 11:30:00,88.8,88.83,88.64,88.64,11004.124774426396,81.6448,81.6724,81.4977,81.4977,11004.1248
2019-10-10 11:40:00,88.65,88.76,88.56,88.76,10345.449858210875,81.5069,81.6081,81.4242,81.6081,10345.4499
2019-10-10 11:50:00,88.73,88.77,88.66,88.66,9974.220159835008,81.5805,81.6173,81.5161,81.5161,9974.2202
2019-10-10 12:00:00,88.67,88.76,88.63,88.64,10429.2343387471,81.5253,81.6081,81.4885,81.4977,10429.2343
2019-10-10 12:10:00,88.62,88.66,88.58,88.58,9325.857179685485,81.4794,81.5161,81.4426,81.4426,9325.8572
2019-10-10 12:20:00,88.57,88.64,88.49,88.53,7973.704563031708,81.4334,81.4977,81.3598,81.3966,7973.7046
2019-10-10 12:30:00,88.51,88.51,88.32,88.43,5021.912864140242,81.3782,81.3782,81.2035,81.3047,5021.9129
2019-10-10 12:40:00,88.38,88.53,88.37,88.49,5839.133797370456,81.2587,81.3966,81.2495,81.3598,5839.1338
2019-10-10 12:50:00,88.5,88.62,88.46,88.61,8467.388502191285,81.369,81.4794,81.3322,81.4702,8467.3885
2019-10-10 13:00:00,88.61,88.63,88.56,88.6,6004.124774426398,81.4702,81.4885,81.4242,81.461,6004.1248
2019-10-10 13:10:00,88.61,88.61,88.47,88.47,8328.177365300335,81.4702,81.4702,81.3414,81.3414,8328.1774
2019-10-10 13:20:00,88.5,88.57,88.48,88.5,8834.751224542406,81.369,81.4334,81.3506,81.369,8834.7512
2019-10-10 13:30:00,88.48,88.48,88.29,88.39,9650.68316576437,81.3506,81.3506,81.1759,81.2679,9650.6832
2019-10-10 13:40:00,88.43,88.48,88.36,88.46,9800.20623872132,81.3047,81.3506,81.2403,81.3322,9800.2062
2019-10-10 13:50:00,88.46,88.59,88.42,88.47,14554.008765145654,81.3322,81.4518,81.2955,81.3414,14554.0088
2019-10-10 14:00:00,88.46,88.49,87.94,88.09,20155.9680329982,81.3322,81.3598,80.8541,80.9921,20155.968
2019-10-10 14:10:00,88.05,88.44,88.03,88.15,96067.2853828306,80.9553,81.3139,80.9369,81.0472,96067.2854
2019-10-10 14:20:00,88.15,88.36,88.12,88.16,41395.97834493426,81.0472,81.2403,81.0196,81.0564,41395.9783
2019-10-10 14:30:00,88.16,88.29,88.15,88.27,12023.71745295179,81.0564,81.1759,81.0472,81.1576,12023.7175
2019-10-10 14:40:00,88.28,88.28,88.12,88.18,12017.272492910542,81.1667,81.1667,81.0196,81.0748,12017.2725
2019-10-10 14:50:00,88.21,88.26,88.11,88.22,13284.351637019849,81.1024,81.1484,81.0104,81.1116,13284.3516
2019-10-10 15:00:00,88.25,88.29,88.17,88.18,20041.247744263983,81.1392,81.1759,81.0656,81.0748,20041.2477
2019-10-10 15:10:00,88.19,88.31,88.19,88.28,13793.50348027842,81.084,81.1943,81.084,81.1667,13793.5035
2019-10-10 15:20:00,88.3,88.43,88.24,88.43,17098.478989430263,81.1851,81.3047,81.13,81.3047,17098.479
2019-10-10 15:30:00,88.41,88.44,88.27,88.37,36649.90977055942,81.2863,81.3139,81.1576,81.2495,36649.9098
2019-10-10 15:40:00,88.38,88.5,88.36,88.46,54207.269914926525,81.2587,81.369,81.2403,81.3322,54207.2699
2019-10-10 15:50:00,88.45,88.54,88.36,88.51,218982.98530549108,81.323,81.4058,81.2403,81.3782,218982.9853
2019-10-11 09:30:00,89.46,90.5,89.46,90.07,59801.49523072956,82.2517,83.2079,82.2517,82.8125,59801.4952
2019-10-11 09:40:00,90.02,91.06,90.02,90.97,27840.938386182,82.7665,83.7227,82.7665,83.64,27840.9384
2019-10-11 09:50:00,91.02,91.16,90.75,91.14,25449.85821087909,83.686,83.8147,83.4377,83.7963,25449.8582
2019-10-11 10:00:00,91.15,91.3,90.97,91.05,43720.030935808194,83.8055,83.9434,83.64,83.7136,43720.0309
2019-10-11 10:10:00,91.04,91.36,91.04,91.25,30172.72492910544,83.7044,83.9986,83.7044,83.8974,30172.7249
2019-10-11 10:20:00,91.28,91.31,91.1,91.13,28901.77880897138,83.925,83.9526,83.7595,83.7871,28901.7788
2019-10-11 10:30:00,91.12,91.23,91.06,91.09,18685.22815158546,83.7779,83.879,83.7227,83.7503,18685.2282
2019-10-11 10:40:00,91.07,91.13,90.91,90.94,15868.780613560191,83.7319,83.7871,83.5848,83.6124,15868.7806
2019-10-11 10:50:00,90.99,91.01,90.7,90.75,17660.479505027066,83.6584,83.6768,83.3918,83.4377,17660.4795
2019-10-11 11:00:00,90.78,91.0,90.75,90.95,32632.121680845576,83.4653,83.6676,83.4377,83.6216,32632.1217
2019-10-11 11:10:00,90.96,91.02,90.92,91.01,12220.933230213972,83.6308,83.686,83.594,83.6768,12220.9332
2019-10-11 11:20:00,91.02,91.08,90.94,91.03,13824.43928847641,83.686,83.7411,83.6124,83.6952,13824.4393
2019-10-11 11:30:00,91.03,91.11,90.97,90.97,13415.828821861303,83.6952,83.7687,83.64,83.64,13415.8288
2019-10-11 11:40:00,90.94,90.94,90.6,90.65,13315.287445217838,83.6124,83.6124,83.2998,83.3458,13315.2874
2019-10-11 11:50:00,90.6,90.62,90.4,90.4,8513.792214488269,83.2998,83.3182,83.1159,83.1159,8513.7922
2019-10-11 12:00:00,90.4,90.43,90.19,90.38,20672.853828306263,83.1159,83.1435,82.9228,83.0975,20672.8538
2019-10-11 12:10:00,90.37,90.42,90.25,90.27,12545.759216292858,83.0883,83.1343,82.978,82.9964,12545.7592
2019-10-11 12:20:00,90.29,90.44,90.27,90.42,8482.85640629028,83.0148,83.1527,82.9964,83.1343,8482.8564
2019-10-11 12:30:00,90.43,90.44,90.01,90.35,10657.385924207269,83.1435,83.1527,82.7573,83.07,10657.3859
2019-10-11 12:40:00,90.33,90.33,90.2,90.26,6745.295179169889,83.0516,83.0516,82.932,82.9872,6745.2952
2019-10-11 12:50:00,90.27,90.38,90.23,90.3,7625.67672080433,82.9964,83.0975,82.9596,83.024,7625.6767
2019-10-11 13:00:00,90.3,90.43,90.29,90.29,6568.7032740397,83.024,83.1435,83.0148,83.0148,6568.7033
2019-10-11 13:10:00,90.3,90.3,90.17,90.27,8589.842742974992,83.024,83.024,82.9045,82.9964,8589.8427
2019-10-11 13:20:00,90.3,90.55,90.18,90.38,7144.882701727249,83.024,83.2538,82.9137,83.0975,7144.8827
2019-10-11 13:30:00,90.35,90.47,90.3,90.37,10519.463779324567,83.07,83.1803,83.024,83.0883,10519.4638
2019-10-11 13:40:00,90.37,90.46,90.37,90.42,8333.333333333332,83.0883,83.1711,83.0883,83.1343,8333.3333
2019-10-11 13:50:00,90.43,90.52,90.38,90.48,6790.409899458623,83.1435,83.2263,83.0975,83.1895,6790.4099
2019-10-11 14:00:00,90.46,90.46,90.37,90.38,6060.840422789378,83.1711,83.1711,83.0883,83.0975,6060.8404
2019-10-11 14:10:00,90.38,90.38,90.21,90.25,20042.53673627223,83.0975,83.0975,82.9412,82.978,20042.5367
2019-10-11 14:20:00,90.27,90.47,90.25,90.4,7693.993297241556,82.9964,83.1803,82.978,83.1159,7693.9933
2019-10-11 14:30:00,90.45,90.53,90.44,90.51,10346.738850219128,83.1619,83.2355,83.1527,83.2171,10346.7389
2019-10-11 14:40:00,90.54,90.66,90.5,90.54,9249.806651198762,83.2446,83.355,83.2079,83.2446,9249.8067
2019-10-11 14:50:00,90.52,90.56,90.4,90.45,12107.50193348801,83.2263,83.263,83.1159,83.1619,12107.5019
2019-10-11 15:00:00,90.4,90.47,90.3,90.46,15678.00979633926,83.1159,83.1803,83.024,83.1711,15678.0098
2019-10-11 15:10:00,90.44,90.56,90.44,90.49,18455.78757411704,83.1527,83.263,83.1527,83.1987,18455.7876
2019-10-11 15:20:00,90.49,90.51,90.44,90.49,17820.31451405001,83.1987,83.2171,83.1527,83.1987,17820.3145
2019-10-11 15:30:00,90.5,90.55,90.27,90.46,60538.7986594483,83.2079,83.2538,82.9964,83.1711,60538.7987
2019-10-11 15:40:00,90.47,90.52,89.93,90.0,73478.98943026553,83.1803,83.2263,82.6838,82.7482,73478.9894
2019-10-11 15:50:00,89.94,90.06,89.4,89.46,249169.8891466873,82.693,82.8033,82.1965,82.2517,249169.8891
2019-10-14 09:30:00,89.48,89.48,88.98,89.12,43463.521526166536,82.2701,82.2701,81.8103,81.9391,43463.5215
2019-10-14 09:40:00,89.18,89.34,89.08,89.26,27344.67646300593,81.9942,82.1413,81.9023,82.0678,27344.6765
2019-10-14 09:50:00,89.26,89.35,89.04,89.26,23651.71435937097,82.0678,82.1505,81.8655,82.0678,23651.7144
2019-10-14 10:00:00,89.26,89.37,89.22,89.37,26821.34570765661,82.0678,82.1689,82.031,82.1689,26821.3457
2019-10-14 10:10:00,89.36,89.4,89.32,89.32,23174.78731631864,82.1597,82.1965,82.1229,82.1229,23174.7873
2019-10-14 10:20:00,89.29,89.36,89.24,89.31,23714.8749677752,82.0954,82.1597,82.0494,82.1138,23714.875
2019-10-14 10:30:00,89.31,89.35,89.22,89.32,22877.03016241299,82.1138,82.1505,82.031,82.1229,22877.0302
2019-10-14 10:40:00,89.32,89.57,89.29,89.51,37178.396493941735,82.1229,82.3528,82.0954,82.2976,37178.3965
2019-10-14 10:50:00,89.5,89.62,89.47,89.61,14079.65970610982,82.2884,82.3988,82.2609,82.3896,14079.6597
2019-10-14 11:00:00,89.64,89.71,89.48,89.69,24414.797628254702,82.4172,82.4815,82.2701,82.4631,24414.7976
2019-10-14 11:10:00,89.69,89.77,89.58,89.66,14176.334106728536,82.4631,82.5367,82.362,82.4356,14176.3341
2019-10-14 11:20:00,89.68,89.78,89.68,89.76,15056.71564836298,82.4539,82.5459,82.4539,82.5275,15056.7156
2019-10-14 11:30:00,89.74,89.8,89.69,89.8,19939.41737561227,82.5091,82.5643,82.4631,82.5643,19939.4174
2019-10-14 11:40:00,89.81,89.83,89.7,89.78,11537.76746584171,82.5735,82.5919,82.4723,82.5459,11537.7675
2019-10-14 11:50:00,89.78,89.78,89.7,89.73,19887.857695282288,82.5459,82.5459,82.4723,82.4999,19887.8577
2019-10-14 12:00:00,89.72,89.78,89.63,89.76,13121.938643980406,82.4907,82.5459,82.408,82.5275,13121.9386
2019-10-14 12:10:00,89.77,89.86,89.75,89.82,19695.797886053104,82.5367,82.6194,82.5183,82.5827,19695.7979
2019-10-14 12:20:00,89.84,89.85,89.71,89.78,19671.307037896364,82.601,82.6102,82.4815,82.5459,19671.307
2019-10-14 12:30:00,89.78,89.83,89.67,89.7,10658.674916215516,82.5459,82.5919,82.4447,82.4723,10658.6749
2019-10-14 12:40:00,89.71,89.74,89.67,89.7,13116.782675947408,82.4815,82.5091,82.4447,82.4723,13116.7827
2019-10-14 12:50:00,89.7,89.71,89.54,89.58,12973.704563031708,82.4723,82.4815,82.3252,82.362,12973.7046
2019-10-14 13:00:00,89.58,89.61,89.5,89.6,14333.591131734982,82.362,82.3896,82.2884,82.3804,14333.5911
2019-10-14 13:10:00,89.6,89.6,89.47,89.47,14560.453725186902,82.3804,82.3804,82.2609,82.2609,14560.4537
2019-10-14 13:20:00,89.46,89.49,89.37,89.48,15902.294405774684,82.2517,82.2792,82.1689,82.2701,15902.2944
2019-10-14 13:30:00,89.47,89.5,89.4,89.47,12473.575663830885,82.2609,82.2884,82.1965,82.2609,12473.5757
2019-10-14 13:40:00,89.49,89.57,89.47,89.5,13071.667955658671,82.2792,82.3528,82.2609,82.2884,13071.668
2019-10-14 13:50:00,89.49,89.6,89.4,89.59,22775.19979376128,82.2792,82.3804,82.1965,82.3712,22775.1998
2019-10-14 14:00:00,89.6,89.64,89.57,89.62,18436.45269399329,82.3804,82.4172,82.3528,82.3988,18436.4527
2019-10-14 14:10:00,89.62,89.71,89.58,89.6,15523.330755349314,82.3988,82.4815,82.362,82.3804,15523.3308
2019-10-14 14:20:00,89.6,89.6,89.55,89.59,7344.676463005929,82.3804,82.3804,82.3344,82.3712,7344.6765
2019-10-14 14:30:00,89.6,89.6,89.51,89.51,14987.110079917502,82.3804,82.3804,82.2976,82.2976,14987.1101
2019-10-14 14:40:00,89.53,89.55,89.5,89.52,10763.08326888373,82.316,82.3344,82.2884,82.3068,10763.0833
2019-10-14 14:50:00,89.53,89.57,89.45,89.56,19864.6558391338,82.316,82.3528,82.2425,82.3436,19864.6558
2019-10-14 15:00:00,89.55,89.62,89.53,89.54,26502.96468161897,82.3344,82.3988,82.316,82.3252,26502.9647
2019-10-14 15:10:00,89.55,89.58,89.52,89.58,20046.403712296986,82.3344,82.362,82.3068,82.362,20046.4037
2019-10-14 15:20:00,89.59,89.67,89.57,89.65,21763.34106728538,82.3712,82.4447,82.3528,82.4264,21763.3411
2019-10-14 15:30:00,89.66,89.72,89.49,89.65,84990.97705594225,82.4356,82.4907,82.2792,82.4264,84990.9771
2019-10-14 15:40:00,89.67,89.67,89.5,89.51,53228.92498066511,82.4447,82.4447,82.2884,82.2976,53228.925
2019-10-14 15:50:00,89.52,89.63,89.39,89.48,188422.2737819025,82.3068,82.408,82.1873,82.2701,188422.2738
2019-10-15 09:30:00,89.97,90.08,89.65,89.71,27382.05723124516,82.7206,82.8217,82.4264,82.4815,27382.0572
2019-10-15 09:40:00,89.79,89.8,89.47,89.71,11495.230729569475,82.5551,82.5643,82.2609,82.4815,11495.2307
2019-10-15 09:50:00,89.68,89.71,89.48,89.56,11973.446764630058,82.4539,82.4815,82.2701,82.3436,11973.4468
2019-10-15 10:00:00,89.47,89.67,89.28,89.65,22347.254447022427,82.2609,82.4447,82.0862,82.4264,22347.2544
2019-10-15 10:10:00,89.66,89.78,89.6,89.74,15643.207012116523,82.4356,82.5459,82.3804,82.5091,15643.207
2019-10-15 10:20:00,89.74,89.79,89.46,89.71,56370.19850476927,82.5091,82.5551,82.2517,82.4815,56370.1985
2019-10-15 10:30:00,89.74,89.89,89.65,89.85,24321.99020366073,82.5091,82.647,82.4264,82.6102,24321.9902
2019-10-15 10:40:00,89.87,89.9,89.59,89.61,24654.55014178912,82.6286,82.6562,82.3712,82.3896,24654.5501
2019-10-15 10:50:00,89.6,89.93,89.6,89.92,41060.84042278938,82.3804,82.6838,82.3804,82.6746,41060.8404
2019-10-15 11:00:00,89.92,90.23,89.83,90.19,238062.6450116009,82.6746,82.9596,82.5919,82.9228,238062.645
2019-10-15 11:10:00,90.16,90.29,90.11,90.26,19863.366847125544,82.8953,83.0148,82.8493,82.9872,19863.3668
2019-10-15 11:20:00,90.27,90.4,90.21,90.4,25868.7806135602,82.9964,83.1159,82.9412,83.1159,25868.7806
2019-10-15 11:30:00,90.4,90.4,90.26,90.29,23168.34235627739,83.1159,83.1159,82.9872,83.0148,23168.3424
2019-10-15 11:40:00,90.3,90.32,90.16,90.31,14972.931167826757,83.024,83.0424,82.8953,83.0332,14972.9312
2019-10-15 11:50:00,90.32,90.34,90.26,90.27,36081.46429492137,83.0424,83.0608,82.9872,82.9964,36081.4643
2019-10-15 12:00:00,90.27,90.27,90.09,90.09,18787.058520237173,82.9964,82.9964,82.8309,82.8309,18787.0585
2019-10-15 12:10:00,90.07,90.07,89.93,89.97,16559.68032998195,82.8125,82.8125,82.6838,82.7206,16559.6803
2019-10-15 12:20:00,89.95,89.99,89.85,89.88,15787.574117040473,82.7022,82.739,82.6102,82.6378,15787.5741
2019-10-15 12:30:00,89.89,90.08,89.85,90.03,20810.775973188964,82.647,82.8217,82.6102,82.7757,20810.776
2019-10-15 12:40:00,90.02,90.05,89.89,89.95,20364.78473833462,82.7665,82.7941,82.647,82.7022,20364.7847
2019-10-15 12:50:00,89.95,90.05,89.95,90.01,19529.517916988912,82.7022,82.7941,82.7022,82.7573,19529.5179
2019-10-15 13:00:00,90.02,90.13,90.02,90.02,10122.454240783703,82.7665,82.8677,82.7665,82.7665,10122.4542
2019-10-15 13:10:00,90.02,90.04,89.99,89.99,12369.16731116267,82.7665,82.7849,82.739,82.739,12369.1673
2019-10-15 13:20:00,90.01,90.03,89.91,89.94,6910.28615622583,82.7573,82.7757,82.6654,82.693,6910.2862
2019-10-15 13:30:00,89.99,90.05,89.95,90.05,9401.907708172208,82.739,82.7941,82.7022,82.7941,9401.9077
2019-10-15 13:40:00,90.05,90.14,90.05,90.11,9769.27043052333,82.7941,82.8769,82.7941,82.8493,9769.2704
2019-10-15 13:50:00,90.13,90.2,90.11,90.13,9833.720030935809,82.8677,82.932,82.8493,82.8677,9833.72
2019-10-15 14:00:00,90.15,90.18,90.1,90.18,11974.735756638309,82.8861,82.9137,82.8401,82.9137,11974.7358
2019-10-15 14:10:00,90.18,90.22,90.09,90.09,11684.71255478216,82.9137,82.9504,82.8309,82.8309,11684.7126
2019-10-15 14:20:00,90.1,90.22,90.09,90.15,15146.945088940449,82.8401,82.9504,82.8309,82.8861,15146.9451
2019-10-15 14:30:00,90.15,90.18,90.09,90.09,11557.102345965452,82.8861,82.9137,82.8309,82.8309,11557.1023
2019-10-15 14:40:00,90.09,90.16,90.08,90.12,14878.83475122454,82.8309,82.8953,82.8217,82.8585,14878.8348
2019-10-15 14:50:00,90.12,90.23,90.12,90.16,28332.04434132508,82.8585,82.9596,82.8585,82.8953,28332.0443
2019-10-15 15:00:00,90.16,90.19,90.12,90.16,12687.548337200307,82.8953,82.9228,82.8585,82.8953,12687.5483
2019-10-15 15:10:00,90.16,90.17,90.09,90.11,9855.632895076047,82.8953,82.9045,82.8309,82.8493,9855.6329
2019-10-15 15:20:00,90.12,90.18,90.1,90.17,14871.100799175045,82.8585,82.9137,82.8401,82.9045,14871.1008
2019-10-15 15:30:00,90.18,90.21,90.12,90.14,28856.664088682646,82.9137,82.9412,82.8585,82.8769,28856.6641
2019-10-15 15:40:00,90.16,90.18,90.09,90.09,44951.01830368651,82.8953,82.9137,82.8309,82.8309,44951.0183
2019-10-15 15:50:00,90.09,90.2,90.02,90.03,192775.19979376125,82.8309,82.932,82.7665,82.7757,192775.1998
2019-10-16 09:30:00,90.05,90.05,89.54,90.05,29291.054395462743,82.7941,82.7941,82.3252,82.7941,29291.0544
2019-10-16 09:40:00,89.99,90.37,89.87,90.28,35399.587522557355,82.739,83.0883,82.6286,83.0056,35399.5875
2019-10-16 09:50:00,90.28,90.32,89.93,89.99,47628.25470482082,83.0056,83.0424,82.6838,82.739,47628.2547
2019-10-16 10:00:00,89.99,90.2,89.85,90.14,46991.49265274555,82.739,82.932,82.6102,82.8769,46991.4927
2019-10-16 10:10:00,90.13,90.35,90.08,90.3,33057.489043567926,82.8677,83.07,82.8217,83.024,33057.489
2019-10-16 10:20:00,90.34,90.49,90.21,90.42,19029.38901778809,83.0608,83.1987,82.9412,83.1343,19029.389
2019-10-16 10:30:00,90.45,90.5,90.4,90.47,13845.063160608404,83.1619,83.2079,83.1159,83.1803,13845.0632
2019-10-16 10:40:00,90.49,90.54,90.44,90.46,14254.96261923176,83.1987,83.2446,83.1527,83.1711,14254.9626
2019-10-16 10:50:00,90.5,90.72,90.5,90.68,17791.956689868523,83.2079,83.4101,83.2079,83.3734,17791.9567
2019-10-16 11:00:00,90.66,90.66,90.41,90.41,20754.060324825983,83.355,83.355,83.1251,83.1251,20754.0603
2019-10-16 11:10:00,90.4,90.41,90.3,90.36,11811.033771590615,83.1159,83.1251,83.024,83.0791,11811.0338
2019-10-16 11:20:00,90.35,90.45,90.35,90.35,13226.34699664862,83.07,83.1619,83.07,83.07,13226.347
2019-10-16 11:30:00,90.34,90.4,90.23,90.23,13959.783449342613,83.0608,83.1159,82.9596,82.9596,13959.7834
2019-10-16 11:40:00,90.23,90.36,90.2,90.35,10357.050786285125,82.9596,83.0791,82.932,83.07,10357.0508
2019-10-16 11:50:00,90.35,90.37,90.24,90.26,5977.055942253157,83.07,83.0883,82.9688,82.9872,5977.0559
2019-10-16 12:00:00,90.27,90.47,90.27,90.4,28766.43464810518,82.9964,83.1803,82.9964,83.1159,28766.4346
2019-10-16 12:10:00,90.4,90.4,90.3,90.33,10533.642691415313,83.1159,83.1159,83.024,83.0516,10533.6427
2019-10-16 12:20:00,90.33,90.37,90.23,90.28,11666.666666666666,83.0516,83.0883,82.9596,83.0056,11666.6667
2019-10-16 12:30:00,90.28,90.32,90.23,90.28,6865.171435937096,83.0056,83.0424,82.9596,83.0056,6865.1714
2019-10-16 12:40:00,90.25,90.26,90.16,90.17,20351.894818252124,82.978,82.9872,82.8953,82.9045,20351.8948
2019-10-16 12:50:00,90.17,90.19,90.11,90.12,6722.093323021397,82.9045,82.9228,82.8493,82.8585,6722.0933
2019-10-16 13:00:00,90.12,90.2,89.99,90.14,37855.11729827274,82.8585,82.932,82.739,82.8769,37855.1173
2019-10-16 13:10:00,90.14,90.16,90.05,90.12,7080.433101314771,82.8769,82.8953,82.7941,82.8585,7080.4331
2019-10-16 13:20:00,90.13,90.17,90.0,90.06,37708.1722093323,82.8677,82.9045,82.7482,82.8033,37708.1722
2019-10-16 13:30:00,90.09,90.09,89.94,90.02,29434.132508378443,82.8309,82.8309,82.693,82.7665,29434.1325
2019-10-16 13:40:00,90.0,90.02,89.9,90.0,13785.769528228924,82.7482,82.7665,82.6562,82.7482,13785.7695
2019-10-16 13:50:00,89.99,90.02,89.86,89.87,9074.503738076824,82.739,82.7665,82.6194,82.6286,9074.5037
2019-10-16 14:00:00,89.87,89.9,89.85,89.88,11094.354215003868,82.6286,82.6562,82.6102,82.6378,11094.3542
2019-10-16 14:10:00,89.89,89.97,89.89,89.95,10058.004640371228,82.647,82.7206,82.647,82.7022,10058.0046
2019-10-16 14:20:00,89.92,89.94,89.86,89.89,6187.1616395978335,82.6746,82.693,82.6194,82.647,6187.1616
2019-10-16 14:30:00,89.91,90.12,89.91,90.1,12614.075792730084,82.6654,82.8585,82.6654,82.8401,12614.0758
2019-10-16 14:40:00,90.09,90.14,90.08,90.09,24832.43103892756,82.8309,82.8769,82.8217,82.8309,24832.431
2019-10-16 14:50:00,90.12,90.23,90.11,90.12,9409.641660221703,82.8585,82.9596,82.8493,82.8585,9409.6417
2019-10-16 15:00:00,90.12,90.16,90.1,90.11,21401.134312967257,82.8585,82.8953,82.8401,82.8493,21401.1343
2019-10-16 15:10:00,90.1,90.16,90.05,90.12,70496.26192317606,82.8401,82.8953,82.7941,82.8585,70496.2619
2019-10-16 15:20:00,90.11,90.16,90.04,90.07,16330.239752513531,82.8493,82.8953,82.7849,82.8125,16330.2398
2019-10-16 15:30:00,90.07,90.19,90.06,90.18,34296.210363495746,82.8125,82.9228,82.8033,82.9137,34296.2104
2019-10-16 15:40:00,90.19,90.22,90.03,90.12,49521.78396493941,82.9228,82.9504,82.7757,82.8585,49521.784
2019-10-16 15:50:00,90.13,90.16,89.89,90.05,150368.65171435935,82.8677,82.8953,82.647,82.7941,150368.6517
2019-10-17 09:30:00,90.47,90.87,90.44,90.83,21023.45965455014,83.1803,83.5481,83.1527,83.5113,21023.4597
2019-10-17 09:40:00,90.84,90.91,90.68,90.91,9428.97654034545,83.5205,83.5848,83.3734,83.5848,9428.9765
2019-10-17 09:50:00,90.97,91.15,90.94,91.11,8290.796597061097,83.64,83.8055,83.6124,83.7687,8290.7966
2019-10-17 10:00:00,91.09,91.1,90.78,90.83,16356.019592678524,83.7503,83.7595,83.4653,83.5113,16356.0196
2019-10-17 10:10:00,90.88,91.29,90.88,91.2,48729.05387986594,83.5572,83.9342,83.5572,83.8515,48729.0539
2019-10-17 10:20:00,91.2,91.41,91.16,91.16,18386.18200567156,83.8515,84.0445,83.8147,83.8147,18386.182
2019-10-17 10:30:00,91.15,91.18,91.03,91.06,13771.59061613818,83.8055,83.8331,83.6952,83.7227,13771.5906
2019-10-17 10:40:00,91.1,91.1,90.92,90.98,10706.367620520752,83.7595,83.7595,83.594,83.6492,10706.3676
2019-10-17 10:50:00,90.88,91.01,90.77,90.95,10377.674658417116,83.5572,83.6768,83.4561,83.6216,10377.6747
2019-10-17 11:00:00,90.93,91.06,90.78,91.02,21825.21268368136,83.6032,83.7227,83.4653,83.686,21825.2127
2019-10-17 11:10:00,91.02,91.08,90.93,90.94,11929.621036349574,83.686,83.7411,83.6032,83.6124,11929.621
2019-10-17 11:20:00,90.92,91.02,90.87,90.99,18873.420984789893,83.594,83.686,83.5481,83.6584,18873.421
2019-10-17 11:30:00,90.98,90.98,90.79,90.87,19622.32534158288,83.6492,83.6492,83.4745,83.5481,19622.3253
2019-10-17 11:40:00,90.86,90.91,90.73,90.78,23125.805620005154,83.5389,83.5848,83.4193,83.4653,23125.8056
2019-10-17 11:50:00,90.78,90.91,90.68,90.91,12076.56612529002,83.4653,83.5848,83.3734,83.5848,12076.5661
2019-10-17 12:00:00,90.92,90.93,90.81,90.92,9626.192317607629,83.594,83.6032,83.4929,83.594,9626.1923
2019-10-17 12:10:00,90.92,90.92,90.8,90.82,12166.795565867493,83.594,83.594,83.4837,83.5021,12166.7956
2019-10-17 12:20:00,90.85,90.97,90.78,90.89,13303.686517143591,83.5297,83.64,83.4653,83.5664,13303.6865
2019-10-17 12:30:00,90.91,90.95,90.8,90.8,10899.716421758185,83.5848,83.6216,83.4837,83.4837,10899.7164
2019-10-17 12:40:00,90.82,90.94,90.8,90.88,12744.263985563288,83.5021,83.6124,83.4837,83.5572,12744.264
2019-10-17 12:50:00,90.88,91.13,90.88,91.11,16883.217324052588,83.5572,83.7871,83.5572,83.7687,16883.2173
2019-10-17 13:00:00,91.12,91.17,91.07,91.14,18580.819798917244,83.7779,83.8239,83.7319,83.7963,18580.8198
2019-10-17 13:10:00,91.15,91.27,91.14,91.25,23016.241299303943,83.8055,83.9158,83.7963,83.8974,23016.2413
2019-10-17 13:20:00,91.25,91.25,91.11,91.19,15854.60170146945,83.8974,83.8974,83.7687,83.8423,15854.6017
2019-10-17 13:30:00,91.2,91.25,91.17,91.21,15189.481825212682,83.8515,83.8974,83.8239,83.8607,15189.4818
2019-10-17 13:40:00,91.22,91.27,91.12,91.27,10748.904356792986,83.8699,83.9158,83.7779,83.9158,10748.9044
2019-10-17 13:50:00,91.24,91.26,91.12,91.2,13602.732663057488,83.8882,83.9066,83.7779,83.8515,13602.7327
2019-10-17 14:00:00,91.16,91.21,91.06,91.17,15808.197989172466,83.8147,83.8607,83.7227,83.8239,15808.198
2019-10-17 14:10:00,91.16,91.18,90.97,91.08,15826.24387728796,83.8147,83.8331,83.64,83.7411,15826.2439
2019-10-17 14:20:00,91.07,91.09,90.95,90.99,12736.53003351379,83.7319,83.7503,83.6216,83.6584,12736.53
2019-10-17 14:30:00,90.98,91.09,90.97,91.08,11170.40474349059,83.6492,83.7503,83.64,83.7411,11170.4047
2019-10-17 14:40:00,91.09,91.11,90.99,91.03,20131.477184841453,83.7503,83.7687,83.6584,83.6952,20131.4772
2019-10-17 14:50:00,91.06,91.15,90.98,90.98,13506.058262438772,83.7227,83.8055,83.6492,83.6492,13506.0583
2019-10-17 15:00:00,90.98,91.03,90.92,90.92,12416.860015467902,83.6492,83.6952,83.594,83.594,12416.86
2019-10-17 15:10:00,90.92,90.93,90.84,90.84,12008.249548852797,83.594,83.6032,83.5205,83.5205,12008.2495
2019-10-17 15:20:00,90.85,90.87,90.75,90.78,18485.43439030678,83.5297,83.5481,83.4377,83.4653,18485.4344
2019-10-17 15:30:00,90.79,90.84,90.72,90.75,27403.970095385404,83.4745,83.5205,83.4101,83.4377,27403.9701
2019-10-17 15:40:00,90.75,90.81,90.68,90.7,51107.24413508636,83.4377,83.4929,83.3734,83.3918,51107.2441
2019-10-17 15:50:00,90.69,90.76,90.62,90.68,169868.52281515853,83.3826,83.4469,83.3182,83.3734,169868.5228
2019-10-18 09:30:00,90.37,90.78,90.27,90.61,134419.9535962877,83.0883,83.4653,82.9964,83.309,134419.9536
2019-10-18 09:40:00,90.64,90.74,90.52,90.71,10830.110853312708,83.3366,83.4285,83.2263,83.4009,10830.1109
2019-10-18 09:50:00,90.73,90.73,90.47,90.61,23658.15931941221,83.4193,83.4193,83.1803,83.309,23658.1593
2019-10-18 10:00:00,90.62,90.85,90.54,90.85,14377.416860015466,83.3182,83.5297,83.2446,83.5297,14377.4169
2019-10-18 10:10:00,90.82,90.92,90.75,90.84,11745.295179169889,83.5021,83.594,83.4377,83.5205,11745.2952
2019-10-18 10:20:00,90.77,90.84,90.74,90.82,14994.844031967,83.4561,83.5205,83.4285,83.5021,14994.844
2019-10-18 10:30:00,90.82,90.85,90.61,90.78,27951.791698891466,83.5021,83.5297,83.309,83.4653,27951.7917
2019-10-18 10:40:00,90.82,90.88,90.76,90.86,17249.29105439546,83.5021,83.5572,83.4469,83.5389,17249.2911
2019-10-18 10:50:00,90.94,90.98,90.87,90.95,11386.955400876514,83.6124,83.6492,83.5481,83.6216,11386.9554
2019-10-18 11:00:00,90.95,91.02,90.89,90.95,32220.93323021397,83.6216,83.686,83.5664,83.6216,32220.9332
2019-10-18 11:10:00,90.96,91.11,90.91,91.07,14483.114204691929,83.6308,83.7687,83.5848,83.7319,14483.1142
2019-10-18 11:20:00,91.04,91.05,90.89,90.97,15109.564320701207,83.7044,83.7136,83.5664,83.64,15109.5643
2019-10-18 11:30:00,90.97,91.0,90.84,90.95,11099.510183036864,83.64,83.6676,83.5205,83.6216,11099.5102
2019-10-18 11:40:00,90.98,91.02,90.87,90.96,13994.586233565353,83.6492,83.686,83.5481,83.6308,13994.5862
2019-10-18 11:50:00,90.98,91.02,90.9,90.92,19730.60067027584,83.6492,83.686,83.5756,83.594,19730.6007
2019-10-18 12:00:00,90.88,90.98,90.88,90.89,12669.502449084814,83.5572,83.6492,83.5572,83.5664,12669.5024
2019-10-18 12:10:00,90.85,90.92,90.69,90.69,24512.761020881662,83.5297,83.594,83.3826,83.3826,24512.761
2019-10-18 12:20:00,90.71,90.82,90.62,90.8,16832.946635730856,83.4009,83.5021,83.3182,83.4837,16832.9466
2019-10-18 12:30:00,90.8,90.89,90.78,90.85,7391.080175302912,83.4837,83.5664,83.4653,83.5297,7391.0802
2019-10-18 12:40:00,90.84,90.92,90.82,90.88,20726.99149265274,83.5205,83.594,83.5021,83.5572,20726.9915
2019-10-18 12:50:00,90.87,90.96,90.78,90.91,32393.65815931941,83.5481,83.6308,83.4653,83.5848,32393.6582
2019-10-18 13:00:00,90.92,91.09,90.91,91.09,13252.12683681361,83.594,83.7503,83.5848,83.7503,13252.1268
2019-10-18 13:10:00,91.09,91.17,91.06,91.13,12630.832688837329,83.7503,83.8239,83.7227,83.7871,12630.8327
2019-10-18 13:20:00,91.16,91.19,91.1,91.19,14747.357566383089,83.8147,83.8423,83.7595,83.8423,14747.3576
2019-10-18 13:30:00,91.19,91.24,91.1,91.19,47066.25418922402,83.8423,83.8882,83.7595,83.8423,47066.2542
2019-10-18 13:40:00,91.2,91.33,91.18,91.3,8315.287445217838,83.8515,83.971,83.8331,83.9434,8315.2874
2019-10-18 13:50:00,91.27,91.36,91.23,91.32,14030.678009796338,83.9158,83.9986,83.879,83.9618,14030.678
2019-10-18 14:00:00,91.34,91.54,91.28,91.37,41220.67543181232,83.9802,84.1641,83.925,84.0078,41220.6754
2019-10-18 14:10:00,91.33,91.42,91.16,91.21,16036.349574632635,83.971,84.0537,83.8147,83.8607,16036.3496
2019-10-18 14:20:00,91.22,91.28,91.19,91.25,14780.871358597577,83.8699,83.925,83.8423,83.8974,14780.8714
2019-10-18 14:30:00,91.27,91.27,91.06,91.06,12987.883475122451,83.9158,83.9158,83.7227,83.7227,12987.8835
2019-10-18 14:40:00,91.06,91.08,90.98,91.0,8678.783191544211,83.7227,83.7411,83.6492,83.6676,8678.7832
2019-10-18 14:50:00,90.99,91.05,90.98,91.02,18495.746326372773,83.6584,83.7136,83.6492,83.686,18495.7463
2019-10-18 15:00:00,91.03,91.1,91.02,91.06,15568.44547563805,83.6952,83.7595,83.686,83.7227,15568.4455
2019-10-18 15:10:00,91.09,91.14,91.04,91.13,23109.048723897908,83.7503,83.7963,83.7044,83.7871,23109.0487
2019-10-18 15:20:00,91.12,91.13,90.9,90.9,20891.982469708684,83.7779,83.7871,83.5756,83.5756,20891.9825
2019-10-18 15:30:00,90.91,90.99,90.87,90.91,31361.17556071152,83.5848,83.6584,83.5481,83.5848,31361.1756
2019-10-18 15:40:00,90.89,90.89,90.79,90.85,41303.170920340286,83.5664,83.5664,83.4745,83.5297,41303.1709
2019-10-18 15:50:00,90.86,91.09,90.85,90.99,135445.99123485433,83.5389,83.7503,83.5297,83.6584,135445.9912
2019-10-21 09:30:00,91.51,92.87,91.41,92.87,52950.50270688321,84.1365,85.3869,84.0445,85.3869,52950.5027
2019-10-21 09:40:00,92.88,92.88,92.28,92.62,27513.53441608661,85.3961,85.3961,84.8444,85.157,27513.5344
2019-10-21 09:50:00,92.56,92.73,92.41,92.72,27718.48414539829,85.1019,85.2582,84.964,85.249,27718.4841
2019-10-21 10:00:00,92.72,92.79,92.41,92.64,34718.999742201595,85.249,85.3133,84.964,85.1754,34718.9997
2019-10-21 10:10:00,92.62,92.66,92.4,92.43,27298.272750708944,85.157,85.1938,84.9548,84.9824,27298.2728
2019-10-21 10:20:00,92.42,92.44,92.31,92.44,15005.155968032996,84.9732,84.9916,84.872,84.9916,15005.156
2019-10-21 10:30:00,92.44,92.48,92.4,92.43,18729.053879865944,84.9916,85.0283,84.9548,84.9824,18729.0539
2019-10-21 10:40:00,92.43,92.47,92.23,92.23,16624.12993039443,84.9824,85.0191,84.7985,84.7985,16624.1299
2019-10-21 10:50:00,92.23,92.34,92.17,92.27,16531.32250580046,84.7985,84.8996,84.7433,84.8352,16531.3225
2019-10-21 11:00:00,92.28,92.46,92.21,92.37,32709.46120134055,84.8444,85.0099,84.7801,84.9272,32709.4612
2019-10-21 11:10:00,92.39,92.39,92.26,92.27,51747.87316318639,84.9456,84.9456,84.8261,84.8352,51747.8732
2019-10-21 11:20:00,92.3,92.34,92.1,92.27,37576.69502449085,84.8628,84.8996,84.6789,84.8352,37576.695
2019-10-21 11:30:00,92.28,92.43,92.28,92.4,16941.221964423818,84.8444,84.9824,84.8444,84.9548,16941.222
2019-10-21 11:40:00,92.41,92.45,92.27,92.37,24452.17839649394,84.964,85.0007,84.8352,84.9272,24452.1784
2019-10-21 11:50:00,92.36,92.41,92.24,92.25,20413.766434648103,84.918,84.964,84.8077,84.8169,20413.7664
2019-10-21 12:00:00,92.25,92.25,91.92,91.93,21883.217324052588,84.8169,84.8169,84.5134,84.5226,21883.2173
2019-10-21 12:10:00,91.95,92.04,91.93,91.97,20117.298272750708,84.541,84.6238,84.5226,84.5594,20117.2983
2019-10-21 12:20:00,91.96,92.14,91.93,92.13,17623.09873678783,84.5502,84.7157,84.5226,84.7065,17623.0987
2019-10-21 12:30:00,92.1,92.1,91.99,92.03,21230.987367878315,84.6789,84.6789,84.5778,84.6146,21230.9874
2019-10-21 12:40:00,91.99,92.07,91.9,92.06,18352.66821345708,84.5778,84.6514,84.4951,84.6422,18352.6682
2019-10-21 12:50:00,92.1,92.13,91.88,91.92,55756.63830884248,84.6789,84.7065,84.4767,84.5134,55756.6383
2019-10-21 13:00:00,91.95,91.95,91.67,91.76,18124.516627996905,84.541,84.541,84.2836,84.3663,18124.5166
2019-10-21 13:10:00,91.78,91.78,91.61,91.65,23302.39752513534,84.3847,84.3847,84.2284,84.2652,23302.3975
2019-10-21 13:20:00,91.65,91.8,91.62,91.71,19312.96725960299,84.2652,84.4031,84.2376,84.3204,19312.9673
2019-10-21 13:30:00,91.71,91.71,91.61,91.65,15522.041763341063,84.3204,84.3204,84.2284,84.2652,15522.0418
2019-10-21 13:40:00,91.65,91.72,91.6,91.63,18263.72776488785,84.2652,84.3296,84.2192,84.2468,18263.7278
2019-10-21 13:50:00,91.65,91.68,91.56,91.64,22931.16782675948,84.2652,84.2928,84.1825,84.256,22931.1678
2019-10-21 14:00:00,91.64,91.66,91.44,91.47,28720.0309358082,84.256,84.2744,84.0721,84.0997,28720.0309
2019-10-21 14:10:00,91.5,91.52,91.32,91.35,47251.86903841196,84.1273,84.1457,83.9618,83.9894,47251.869
2019-10-21 14:20:00,91.33,91.38,91.23,91.23,39814.38515081206,83.971,84.017,83.879,83.879,39814.3852
2019-10-21 14:30:00,91.24,91.35,91.22,91.35,64568.18767723639,83.8882,83.9894,83.8699,83.9894,64568.1877
2019-10-21 14:40:00,91.36,91.36,91.18,91.23,42589.58494457334,83.9986,83.9986,83.8331,83.879,42589.5849
2019-10-21 14:50:00,91.2,91.24,91.12,91.16,48337.20030935808,83.8515,83.8882,83.7779,83.8147,48337.2003
2019-10-21 15:00:00,91.17,91.44,91.13,91.33,60790.15210105696,83.8239,84.0721,83.7871,83.971,60790.1521
2019-10-21 15:10:00,91.32,91.41,91.24,91.26,41589.32714617169,83.9618,84.0445,83.8882,83.9066,41589.3271
2019-10-21 15:20:00,91.28,91.4,91.23,91.4,55020.62387213199,83.925,84.0353,83.879,84.0353,55020.6239
2019-10-21 15:30:00,91.39,91.43,91.31,91.4,95922.91827790666,84.0262,84.0629,83.9526,84.0353,95922.9183
2019-10-21 15:40:00,91.4,91.54,91.38,91.45,120434.39030678009,84.0353,84.1641,84.017,84.0813,120434.3903
2019-10-21 15:50:00,91.46,91.53,91.32,91.51,274209.847898943,84.0905,84.1549,83.9618,84.1365,274209.8479
2019-10-22 09:30:00,91.35,91.45,90.78,90.79,58638.82443928847,83.9894,84.0813,83.4653,83.4745,58638.8244
2019-10-22 09:40:00,90.82,91.03,90.69,90.78,32487.754575921623,83.5021,83.6952,83.3826,83.4653,32487.7546
2019-10-22 09:50:00,90.76,90.79,90.47,90.47,23453.209590100538,83.4469,83.4745,83.1803,83.1803,23453.2096
2019-10-22 10:00:00,90.52,90.63,90.29,90.41,39840.16499097705,83.2263,83.3274,83.0148,83.1251,39840.165
2019-10-22 10:10:00,90.4,90.53,90.23,90.49,19331.01314771848,83.1159,83.2355,82.9596,83.1987,19331.0131
2019-10-22 10:20:00,90.47,90.88,90.47,90.88,23500.90229440577,83.1803,83.5572,83.1803,83.5572,23500.9023
2019-10-22 10:30:00,90.9,91.04,90.77,91.04,25560.71152358855,83.5756,83.7044,83.4561,83.7044,25560.7115
2019-10-22 10:40:00,91.06,91.06,90.94,91.05,14963.90822376901,83.7227,83.7227,83.6124,83.7136,14963.9082
2019-10-22 10:50:00,91.05,91.17,91.02,91.08,11237.432327919563,83.7136,83.8239,83.686,83.7411,11237.4323
2019-10-22 11:00:00,91.06,91.15,91.02,91.11,16158.803815416342,83.7227,83.8055,83.686,83.7687,16158.8038
2019-10-22 11:10:00,91.12,91.36,91.11,91.3,15926.785253931424,83.7779,83.9986,83.7687,83.9434,15926.7853
2019-10-22 11:20:00,91.29,91.38,91.2,91.38,25438.257282804843,83.9342,84.017,83.8515,84.017,25438.2573
2019-10-22 11:30:00,91.36,91.5,91.3,91.47,19257.540603248257,83.9986,84.1273,83.9434,84.0997,19257.5406
2019-10-22 11:40:00,91.47,91.54,91.38,91.51,11651.19876256767,84.0997,84.1641,84.017,84.1365,11651.1988
2019-10-22 11:50:00,91.53,91.58,91.46,91.49,9013.921113689094,84.1549,84.2008,84.0905,84.1181,9013.9211
2019-10-22 12:00:00,91.51,91.78,91.51,91.76,13485.434390306778,84.1365,84.3847,84.1365,84.3663,13485.4344
2019-10-22 12:10:00,91.82,91.85,91.77,91.84,11267.079144109306,84.4215,84.4491,84.3755,84.4399,11267.0791
2019-10-22 12:20:00,91.84,91.95,91.82,91.95,8531.838102603762,84.4399,84.541,84.4215,84.541,8531.8381
2019-10-22 12:30:00,91.95,92.13,91.95,92.1,35473.06006702758,84.541,84.7065,84.541,84.6789,35473.0601
2019-10-22 12:40:00,92.07,92.2,92.06,92.15,12192.575406032482,84.6514,84.7709,84.6422,84.7249,12192.5754
2019-10-22 12:50:00,92.16,92.16,92.06,92.1,11680.845578757411,84.7341,84.7341,84.6422,84.6789,11680.8456
2019-10-22 13:00:00,92.09,92.1,91.9,91.92,9816.963134828562,84.6698,84.6789,84.4951,84.5134,9816.9631
2019-10-22 13:10:00,91.93,91.99,91.92,91.95,10760.505284867231,84.5226,84.5778,84.5134,84.541,10760.5053
2019-10-22 13:20:00,91.94,91.94,91.86,91.89,14039.700953854084,84.5318,84.5318,84.4583,84.4859,14039.701
2019-10-22 13:30:00,91.89,91.95,91.87,91.95,11545.501417891208,84.4859,84.541,84.4675,84.541,11545.5014
2019-10-22 13:40:00,91.97,91.98,91.85,91.88,13253.41582882186,84.5594,84.5686,84.4491,84.4767,13253.4158
2019-10-22 13:50:00,91.88,91.99,91.84,91.99,16200.051559680329,84.4767,84.5778,84.4399,84.5778,16200.0516
2019-10-22 14:00:00,91.96,92.25,91.96,92.25,20529.77571539056,84.5502,84.8169,84.5502,84.8169,20529.7757
2019-10-22 14:10:00,92.27,92.27,92.17,92.18,18953.338489301364,84.8352,84.8352,84.7433,84.7525,18953.3385
2019-10-22 14:20:00,92.2,92.25,92.13,92.17,17459.396751740136,84.7709,84.8169,84.7065,84.7433,17459.3968
2019-10-22 14:30:00,92.17,92.21,91.92,92.0,16344.418664604278,84.7433,84.7801,84.5134,84.587,16344.4187
2019-10-22 14:40:00,92.0,92.03,91.96,92.02,39895.591647331785,84.587,84.6146,84.5502,84.6054,39895.5916
2019-10-22 14:50:00,92.01,92.06,91.94,92.0,22058.520237174525,84.5962,84.6422,84.5318,84.587,22058.5202
2019-10-22 15:00:00,92.01,92.03,91.82,91.86,16046.661510698632,84.5962,84.6146,84.4215,84.4583,16046.6615
2019-10-22 15:10:00,91.85,92.01,91.77,91.92,29235.62773910801,84.4491,84.5962,84.3755,84.5134,29235.6277
2019-10-22 15:20:00,91.89,92.02,91.88,92.02,21002.835782418148,84.4859,84.6054,84.4767,84.6054,21002.8358
2019-10-22 15:30:00,92.01,92.09,92.01,92.04,37838.36040216551,84.5962,84.6698,84.5962,84.6238,37838.3604
2019-10-22 15:40:00,92.03,92.05,91.89,91.93,63241.81490074761,84.6146,84.633,84.4859,84.5226,63241.8149
2019-10-22 15:50:00,91.93,92.01,91.72,91.78,169506.3160608404,84.5226,84.5962,84.3296,84.3847,169506.3161
2019-10-23 09:30:00,91.38,91.72,90.88,91.28,37389.791183294656,84.017,84.3296,83.5572,83.925,37389.7912
2019-10-23 09:40:00,91.25,91.88,91.25,91.82,29096.41660221706,83.8974,84.4767,83.8974,84.4215,29096.4166
2019-10-23 09:50:00,91.86,92.48,91.8,92.47,44511.47202887342,84.4583,85.0283,84.4031,85.0191,44511.472
2019-10-23 10:00:00,92.37,92.4,92.08,92.24,23566.6408868265,84.9272,84.9548,84.6606,84.8077,23566.6409
2019-10-23 10:10:00,92.24,92.27,91.77,91.79,23134.8285640629,84.8077,84.8352,84.3755,84.3939,23134.8286
2019-10-23 10:20:00,91.78,91.78,91.62,91.7,7418.149007476153,84.3847,84.3847,84.2376,84.3112,7418.149
2019-10-23 10:30:00,91.74,91.87,91.65,91.87,7527.713328177364,84.348,84.4675,84.2652,84.4675,7527.7133
2019-10-23 10:40:00,91.89,91.91,91.72,91.91,17803.557617942766,84.4859,84.5043,84.3296,84.5043,17803.5576
2019-10-23 10:50:00,91.89,91.95,91.83,91.89,6646.042794534673,84.4859,84.541,84.4307,84.4859,6646.0428
2019-10-23 11:00:00,91.9,91.94,91.85,91.92,11167.82675947409,84.4951,84.5318,84.4491,84.5134,11167.8268
2019-10-23 11:10:00,91.92,92.13,91.91,91.96,39502.44908481567,84.5134,84.7065,84.5043,84.5502,39502.4491
2019-10-23 11:20:00,91.97,91.99,91.84,91.94,23288.218613044595,84.5594,84.5778,84.4399,84.5318,23288.2186
2019-10-23 11:30:00,91.96,92.14,91.85,92.13,16707.91441093065,84.5502,84.7157,84.4491,84.7065,16707.9144
2019-10-23 11:40:00,92.15,92.31,92.11,92.11,14539.82985305491,84.7249,84.872,84.6881,84.6881,14539.8299
2019-10-23 11:50:00,92.1,92.21,92.03,92.12,7423.304975509151,84.6789,84.7801,84.6146,84.6973,7423.305
2019-10-23 12:00:00,92.16,92.16,91.99,92.03,10724.413508636246,84.7341,84.7341,84.5778,84.6146,10724.4135
2019-10-23 12:10:00,92.03,92.07,92.01,92.01,10070.894560453724,84.6146,84.6514,84.5962,84.5962,10070.8946
2019-10-23 12:20:00,92.01,92.01,91.87,91.97,11423.0471771075,84.5962,84.5962,84.4675,84.5594,11423.0472
2019-10-23 12:30:00,91.95,91.99,91.93,91.97,5531.064707398814,84.541,84.5778,84.5226,84.5594,5531.0647
2019-10-23 12:40:00,91.99,92.07,91.96,92.06,9047.434905903585,84.5778,84.6514,84.5502,84.6422,9047.4349
2019-10-23 12:50:00,92.06,92.17,92.0,92.01,25473.06006702758,84.6422,84.7433,84.587,84.5962,25473.0601
2019-10-23 13:00:00,91.99,92.27,91.99,92.2,12610.208816705335,84.5778,84.8352,84.5778,84.7709,12610.2088
2019-10-23 13:10:00,92.18,92.19,92.08,92.08,4355.503995875225,84.7525,84.7617,84.6606,84.6606,4355.504
2019-10-23 13:20:00,92.07,92.15,92.05,92.15,5429.234338747099,84.6514,84.7249,84.633,84.7249,5429.2343
2019-10-23 13:30:00,92.13,92.17,92.07,92.16,3112.91569992266,84.7065,84.7433,84.6514,84.7341,3112.9157
2019-10-23 13:40:00,92.12,92.16,92.1,92.13,3962.3614333591127,84.6973,84.7341,84.6789,84.7065,3962.3614
2019-10-23 13:50:00,92.13,92.19,92.07,92.19,25748.904356792984,84.7065,84.7617,84.6514,84.7617,25748.9044
2019-10-23 14:00:00,92.19,92.27,92.13,92.14,23820.57231245166,84.7617,84.8352,84.7065,84.7157,23820.5723
2019-10-23 14:10:00,92.14,92.16,92.12,92.13,11936.06599639082,84.7157,84.7341,84.6973,84.7065,11936.066
2019-10-23 14:20:00,92.13,92.17,92.06,92.06,21527.455529775714,84.7065,84.7433,84.6422,84.6422,21527.4555
2019-10-23 14:30:00,92.06,92.08,92.01,92.06,16435.937097189995,84.6422,84.6606,84.5962,84.6422,16435.9371
2019-10-23 14:40:00,92.04,92.13,92.0,92.12,102025.00644496005,84.6238,84.7065,84.587,84.6973,102025.0064
2019-10-23 14:50:00,92.13,92.17,92.06,92.15,7936.323794792472,84.7065,84.7433,84.6422,84.7249,7936.3238
2019-10-23 15:00:00,92.13,92.2,92.09,92.19,6107.244135086362,84.7065,84.7709,84.6698,84.7617,6107.2441
2019-10-23 15:10:00,92.17,92.2,92.12,92.14,8231.502964681618,84.7433,84.7709,84.6973,84.7157,8231.503
2019-10-23 15:20:00,92.15,92.18,92.08,92.17,16576.437226089198,84.7249,84.7525,84.6606,84.7433,16576.4372
2019-10-23 15:30:00,92.16,92.18,92.03,92.08,42480.02062387213,84.7341,84.7525,84.6146,84.6606,42480.0206
2019-10-23 15:40:00,92.09,92.17,92.05,92.14,30255.220417633405,84.6698,84.7433,84.633,84.7157,30255.2204
2019-10-23 15:50:00,92.17,92.19,91.99,92.13,111704.0474349059,84.7433,84.7617,84.5778,84.7065,111704.0474
2019-10-24 09:30:00,92.11,92.15,91.53,91.66,35925.496261923174,84.6881,84.7249,84.1549,84.2744,35925.4963
2019-10-24 09:40:00,91.72,92.0,91.65,91.93,9144.109306522298,84.3296,84.587,84.2652,84.5226,9144.1093
2019-10-24 09:50:00,91.89,92.31,91.84,92.23,12968.548594998709,84.4859,84.872,84.4399,84.7985,12968.5486
2019-10-24 10:00:00,92.23,92.31,91.96,92.08,9962.619231760762,84.7985,84.872,84.5502,84.6606,9962.6192
2019-10-24 10:10:00,92.02,92.03,91.76,91.92,9939.417375612273,84.6054,84.6146,84.3663,84.5134,9939.4174
2019-10-24 10:20:00,91.9,92.05,91.81,92.0,20708.94560453725,84.4951,84.633,84.4123,84.587,20708.9456
2019-10-24 10:30:00,91.96,92.33,91.96,92.33,4767.98143851508,84.5502,84.8904,84.5502,84.8904,4767.9814
2019-10-24 10:40:00,92.39,92.46,92.3,92.34,6999.22660479505,84.9456,85.0099,84.8628,84.8996,6999.2266
2019-10-24 10:50:00,92.36,92.5,92.36,92.46,10707.656612529,84.918,85.0467,84.918,85.0099,10707.6566
2019-10-24 11:00:00,92.47,92.55,92.38,92.55,11124.001031193606,85.0191,85.0927,84.9364,85.0927,11124.001
2019-10-24 11:10:00,92.55,92.58,92.36,92.39,5947.409126063418,85.0927,85.1203,84.918,84.9456,5947.4091
2019-10-24 11:20:00,92.37,92.51,92.35,92.51,6767.208043310131,84.9272,85.0559,84.9088,85.0559,6767.208
2019-10-24 11:30:00,92.51,92.54,92.3,92.39,19334.88012374323,85.0559,85.0835,84.8628,84.9456,19334.8801
2019-10-24 11:40:00,92.4,92.51,92.38,92.41,17584.428976540345,84.9548,85.0559,84.9364,84.964,17584.429
2019-10-24 11:50:00,92.41,92.49,92.28,92.48,11493.941737561228,84.964,85.0375,84.8444,85.0283,11493.9417
2019-10-24 12:00:00,92.5,92.58,92.41,92.42,7054.65326114978,85.0467,85.1203,84.964,84.9732,7054.6533
2019-10-24 12:10:00,92.44,92.48,92.09,92.12,5213.972673369424,84.9916,85.0283,84.6698,84.6973,5213.9727
2019-10-24 12:20:00,92.15,92.25,92.07,92.25,11978.602732663056,84.7249,84.8169,84.6514,84.8169,11978.6027
2019-10-24 12:30:00,92.23,92.37,92.23,92.37,6341.840680587779,84.7985,84.9272,84.7985,84.9272,6341.8407
2019-10-24 12:40:00,92.37,92.37,92.23,92.3,8485.434390306778,84.9272,84.9272,84.7985,84.8628,8485.4344
2019-10-24 12:50:00,92.3,92.35,92.27,92.34,5995.101830368651,84.8628,84.9088,84.8352,84.8996,5995.1018
2019-10-24 13:00:00,92.32,92.42,92.29,92.41,16117.556071152358,84.8812,84.9732,84.8536,84.964,16117.5561
2019-10-24 13:10:00,92.39,92.41,92.36,92.38,5313.225058004639,84.9456,84.964,84.918,84.9364,5313.2251
2019-10-24 13:20:00,92.37,92.63,92.35,92.6,29831.142046919307,84.9272,85.1662,84.9088,85.1387,29831.142
2019-10-24 13:30:00,92.62,92.68,92.51,92.58,23491.879350348023,85.157,85.2122,85.0559,85.1203,23491.8794
2019-10-24 13:40:00,92.57,92.57,92.49,92.56,8816.705336426912,85.1111,85.1111,85.0375,85.1019,8816.7053
2019-10-24 13:50:00,92.54,92.58,92.49,92.51,8766.43464810518,85.0835,85.1203,85.0375,85.0559,8766.4346
2019-10-24 14:00:00,92.51,92.63,92.46,92.62,13088.424851765918,85.0559,85.1662,85.0099,85.157,13088.4249
2019-10-24 14:10:00,92.59,92.68,92.56,92.68,10332.559938128385,85.1295,85.2122,85.1019,85.2122,10332.5599
2019-10-24 14:20:00,92.64,92.7,92.58,92.6,5335.137922144882,85.1754,85.2306,85.1203,85.1387,5335.1379
2019-10-24 14:30:00,92.58,92.67,92.57,92.64,7058.520237174529,85.1203,85.203,85.1111,85.1754,7058.5202
2019-10-24 14:40:00,92.65,92.67,92.6,92.62,5552.977571539056,85.1846,85.203,85.1387,85.157,5552.9776
2019-10-24 14:50:00,92.65,92.66,92.62,92.65,3641.402423304975,85.1846,85.1938,85.157,85.1846,3641.4024
2019-10-24 15:00:00,92.64,92.68,92.62,92.63,12347.254447022427,85.1754,85.2122,85.157,85.1662,12347.2544
2019-10-24 15:10:00,92.63,92.72,92.63,92.71,9422.5315803042,85.1662,85.249,85.1662,85.2398,9422.5316
2019-10-24 15:20:00,92.7,92.78,92.69,92.73,11432.070121165249,85.2306,85.3042,85.2214,85.2582,11432.0701
2019-10-24 15:30:00,92.72,92.74,92.62,92.73,21572.570250064447,85.249,85.2674,85.157,85.2582,21572.5703
2019-10-24 15:40:00,92.74,92.8,92.7,92.8,16941.221964423818,85.2674,85.3225,85.2306,85.3225,16941.222
2019-10-24 15:50:00,92.81,92.95,92.81,92.89,113906.93477700435,85.3317,85.4605,85.3317,85.4053,113906.9348
2019-10-25 09:30:00,92.97,93.55,92.55,93.55,26218.09744779582,85.4788,86.0121,85.0927,86.0121,26218.0974
2019-10-25 09:40:00,93.46,93.46,93.08,93.31,7406.548079401907,85.9294,85.9294,85.58,85.7914,7406.5481
2019-10-25 09:50:00,93.45,93.62,93.4,93.54,10125.032224800205,85.9202,86.0765,85.8742,86.0029,10125.0322
2019-10-25 10:00:00,93.51,93.55,93.17,93.44,31134.3129672596,85.9753,86.0121,85.6627,85.911,31134.313
2019-10-25 10:10:00,93.4,93.79,93.4,93.7,23735.498839907188,85.8742,86.2328,85.8742,86.15,23735.4988
2019-10-25 10:20:00,93.71,93.77,93.63,93.69,16870.327403970092,86.1592,86.2144,86.0857,86.1408,16870.3274
2019-10-25 10:30:00,93.69,93.89,93.65,93.85,24998.711007991747,86.1408,86.3247,86.1041,86.2879,24998.711
2019-10-25 10:40:00,93.79,93.82,93.58,93.77,22757.153905645784,86.2328,86.2604,86.0397,86.2144,22757.1539
2019-10-25 10:50:00,93.76,93.8,93.69,93.74,9145.398298530548,86.2052,86.242,86.1408,86.1868,9145.3983
2019-10-25 11:00:00,93.72,93.88,93.62,93.79,22624.38772879608,86.1684,86.3155,86.0765,86.2328,22624.3877
2019-10-25 11:10:00,93.83,93.91,93.79,93.87,21325.08378448053,86.2695,86.3431,86.2328,86.3063,21325.0838
2019-10-25 11:20:00,93.89,94.06,93.8,94.06,38387.47099767981,86.3247,86.481,86.242,86.481,38387.471
2019-10-25 11:30:00,94.06,94.1,93.93,94.01,21834.235627739105,86.481,86.5178,86.3615,86.435,21834.2356
2019-10-25 11:40:00,94.02,94.21,94.0,94.07,34740.91260634184,86.4442,86.6189,86.4259,86.4902,34740.9126
2019-10-25 11:50:00,94.1,94.1,93.93,93.96,9673.885021912864,86.5178,86.5178,86.3615,86.3891,9673.885
2019-10-25 12:00:00,93.95,93.98,93.69,93.69,75716.67955658674,86.3799,86.4075,86.1408,86.1408,75716.6796
2019-10-25 12:10:00,93.72,93.8,93.7,93.8,11256.76720804331,86.1684,86.242,86.15,86.242,11256.7672
2019-10-25 12:20:00,93.8,94.07,93.8,94.07,10653.51894818252,86.242,86.4902,86.242,86.4902,10653.5189
2019-10-25 12:30:00,94.05,94.07,94.0,94.07,13682.65016756896,86.4718,86.4902,86.4259,86.4902,13682.6502
2019-10-25 12:40:00,94.07,94.07,93.98,93.99,8691.673111626707,86.4902,86.4902,86.4075,86.4167,8691.6731
2019-10-25 12:50:00,93.98,94.04,93.83,93.85,19101.57257025006,86.4075,86.4626,86.2695,86.2879,19101.5726
2019-10-25 13:00:00,93.86,93.92,93.82,93.86,7777.777777777776,86.2971,86.3523,86.2604,86.2971,7777.7778
2019-10-25 13:10:00,93.91,93.95,93.85,93.88,21679.55658674916,86.3431,86.3799,86.2879,86.3155,21679.5566
2019-10-25 13:20:00,93.9,93.93,93.86,93.9,6934.777004382572,86.3339,86.3615,86.2971,86.3339,6934.777
2019-10-25 13:30:00,93.91,93.91,93.83,93.84,9383.861820056714,86.3431,86.3431,86.2695,86.2787,9383.8618
2019-10-25 13:40:00,93.79,93.83,93.69,93.78,10951.276102088166,86.2328,86.2695,86.1408,86.2236,10951.2761
2019-10-25 13:50:00,93.79,93.81,93.73,93.79,8227.63598865687,86.2328,86.2512,86.1776,86.2328,8227.636
2019-10-25 14:00:00,93.81,93.83,93.58,93.66,15765.66125290023,86.2512,86.2695,86.0397,86.1132,15765.6613
2019-10-25 14:10:00,93.65,93.77,93.65,93.77,19156.999226604792,86.1041,86.2144,86.1041,86.2144,19156.9992
2019-10-25 14:20:00,93.79,93.9,93.78,93.86,11240.010311936065,86.2328,86.3339,86.2236,86.2971,11240.0103
2019-10-25 14:30:00,93.85,93.86,93.72,93.76,13866.976024748645,86.2879,86.2971,86.1684,86.2052,13866.976
2019-10-25 14:40:00,93.77,93.93,93.76,93.91,8521.526166537766,86.2144,86.3615,86.2052,86.3431,8521.5262
2019-10-25 14:50:00,93.92,93.97,93.87,93.94,9001.0311936066,86.3523,86.3983,86.3063,86.3707,9001.0312
2019-10-25 15:00:00,93.9,93.92,93.83,93.84,20777.26218097448,86.3339,86.3523,86.2695,86.2787,20777.2622
2019-10-25 15:10:00,93.85,93.94,93.84,93.93,14684.196957978858,86.2879,86.3707,86.2787,86.3615,14684.197
2019-10-25 15:20:00,93.92,93.97,93.85,93.86,24480.53622067543,86.3523,86.3983,86.2879,86.2971,24480.5362
2019-10-25 15:30:00,93.86,93.93,93.79,93.79,35337.71590616138,86.2971,86.3615,86.2328,86.2328,35337.7159
2019-10-25 15:40:00,93.79,93.9,93.77,93.85,72204.17633410673,86.2328,86.3339,86.2144,86.2879,72204.1763
2019-10-25 15:50:00,93.85,94.03,93.79,93.9,193076.82392369164,86.2879,86.4534,86.2328,86.3339,193076.8239
2019-10-28 09:30:00,94.34,95.22,94.31,94.88,36644.75380252642,86.7385,87.5475,86.7109,87.2349,36644.7538
2019-10-28 09:40:00,94.93,95.27,94.84,95.16,62162.92858984273,87.2809,87.5935,87.1982,87.4924,62162.9286
2019-10-28 09:50:00,95.11,95.24,94.93,95.06,30406.032482598603,87.4464,87.5659,87.2809,87.4004,30406.0325
2019-10-28 10:00:00,95.15,95.15,94.59,94.6,52962.10363495746,87.4832,87.4832,86.9683,86.9775,52962.1036
2019-10-28 10:10:00,94.62,94.78,94.48,94.66,67015.9835009023,86.9959,87.143,86.8672,87.0327,67015.9835
2019-10-28 10:20:00,94.66,94.76,94.57,94.61,34523.07295694766,87.0327,87.1246,86.9499,86.9867,34523.073
2019-10-28 10:30:00,94.62,94.76,94.56,94.58,55861.04666151069,86.9959,87.1246,86.9407,86.9591,55861.0467
2019-10-28 10:40:00,94.58,94.65,94.45,94.54,24398.04073214746,86.9591,87.0235,86.8396,86.9223,24398.0407
2019-10-28 10:50:00,94.54,94.73,94.48,94.66,33262.43877287961,86.9223,87.097,86.8672,87.0327,33262.4388
2019-10-28 11:00:00,94.66,94.69,94.55,94.59,33437.741686001544,87.0327,87.0603,86.9315,86.9683,33437.7417
2019-10-28 11:10:00,94.59,94.62,94.27,94.27,12447.795823665892,86.9683,86.9959,86.6741,86.6741,12447.7958
2019-10-28 11:20:00,94.24,94.34,94.22,94.33,20207.52771332817,86.6465,86.7385,86.6281,86.7293,20207.5277
2019-10-28 11:30:00,94.34,94.53,94.28,94.38,24524.36194895592,86.7385,86.9131,86.6833,86.7752,24524.3619
2019-10-28 11:40:00,94.39,94.48,94.36,94.46,20580.04640371229,86.7844,86.8672,86.7568,86.8488,20580.0464
2019-10-28 11:50:00,94.45,94.57,94.41,94.54,24514.05001288992,86.8396,86.9499,86.8028,86.9223,24514.05
2019-10-28 12:00:00,94.55,94.58,94.4,94.43,21791.69889146687,86.9315,86.9591,86.7936,86.8212,21791.6989
2019-10-28 12:10:00,94.43,94.57,94.39,94.45,20333.84893013663,86.8212,86.9499,86.7844,86.8396,20333.8489
2019-10-28 12:20:00,94.47,94.53,94.45,94.49,17004.382572828046,86.858,86.9131,86.8396,86.8764,17004.3826
2019-10-28 12:30:00,94.46,94.52,94.41,94.43,14988.399071925753,86.8488,86.904,86.8028,86.8212,14988.3991
2019-10-28 12:40:00,94.44,94.52,94.42,94.48,9439.288476411446,86.8304,86.904,86.812,86.8672,9439.2885
2019-10-28 12:50:00,94.49,94.56,94.47,94.52,13828.306264501158,86.8764,86.9407,86.858,86.904,13828.3063
2019-10-28 13:00:00,94.54,94.54,94.35,94.39,18940.44856921887,86.9223,86.9223,86.7476,86.7844,18940.4486
2019-10-28 13:10:00,94.4,94.46,94.37,94.46,19477.95823665893,86.7936,86.8488,86.766,86.8488,19477.9582
2019-10-28 13:20:00,94.48,94.53,94.46,94.48,12378.190255220416,86.8672,86.9131,86.8488,86.8672,12378.1903
2019-10-28 13:30:00,94.48,94.51,94.42,94.44,14316.834235627735,86.8672,86.8948,86.812,86.8304,14316.8342
2019-10-28 13:40:00,94.45,94.59,94.43,94.57,35239.75251353441,86.8396,86.9683,86.8212,86.9499,35239.7525
2019-10-28 13:50:00,94.57,94.62,94.55,94.62,23118.071667955657,86.9499,86.9959,86.9315,86.9959,23118.0717
2019-10-28 14:00:00,94.61,94.69,94.61,94.64,19577.210621294147,86.9867,87.0603,86.9867,87.0143,19577.2106
2019-10-28 14:10:00,94.62,94.7,94.54,94.66,95090.22944057746,86.9959,87.0694,86.9223,87.0327,95090.2294
2019-10-28 14:20:00,94.66,94.66,94.59,94.62,10828.82186130446,87.0327,87.0327,86.9683,86.9959,10828.8219
2019-10-28 14:30:00,94.62,94.69,94.55,94.66,26426.91415313225,86.9959,87.0603,86.9315,87.0327,26426.9142
2019-10-28 14:40:00,94.66,94.73,94.63,94.73,30884.248517659187,87.0327,87.097,87.0051,87.097,30884.2485
2019-10-28 14:50:00,94.72,94.81,94.69,94.8,26517.14359370972,87.0878,87.1706,87.0603,87.1614,26517.1436
2019-10-28 15:00:00,94.81,94.83,94.7,94.74,24242.072699149263,87.1706,87.189,87.0694,87.1062,24242.0727
2019-10-28 15:10:00,94.74,94.86,94.73,94.84,39187.93503480278,87.1062,87.2166,87.097,87.1982,39187.935
2019-10-28 15:20:00,94.84,95.02,94.83,94.99,45261.66537767465,87.1982,87.3637,87.189,87.3361,45261.6654
2019-10-28 15:30:00,95.0,95.01,94.86,94.98,57289.24980665119,87.3453,87.3545,87.2166,87.3269,57289.2498
2019-10-28 15:40:00,94.98,94.99,94.87,94.95,70177.88089713843,87.3269,87.3361,87.2258,87.2993,70177.8809
2019-10-28 15:50:00,94.97,95.02,94.75,94.75,230332.5599381284,87.3177,87.3637,87.1154,87.1154,230332.5599
2019-10-29 09:30:00,96.53,96.59,95.09,96.28,62884.76411446248,88.752,88.8072,87.428,88.5221,62884.7641
2019-10-29 09:40:00,96.06,97.05,96.02,97.03,87477.44263985562,88.3199,89.2301,88.2831,89.2117,87477.4426
2019-10-29 09:50:00,97.02,97.53,97.01,97.31,51671.82263469966,89.2025,89.6714,89.1933,89.4691,51671.8226
2019-10-29 10:00:00,97.3,98.15,97.28,97.78,123954.6274813096,89.46,90.2415,89.4416,89.9013,123954.6275
2019-10-29 10:10:00,97.78,98.05,97.44,97.76,53589.842742974986,89.9013,90.1495,89.5887,89.8829,53589.8427
2019-10-29 10:20:00,97.81,97.91,97.48,97.69,53806.39340036091,89.9289,90.0208,89.6254,89.8185,53806.3934
2019-10-29 10:30:00,97.69,98.34,97.68,98.15,79909.77055942253,89.8185,90.4162,89.8093,90.2415,79909.7706
2019-10-29 10:40:00,98.15,98.6,98.12,98.59,49061.61381799432,90.2415,90.6552,90.2139,90.646,49061.6138
2019-10-29 10:50:00,98.53,98.57,98.29,98.49,55096.67440061871,90.5908,90.6276,90.3702,90.5541,55096.6744
2019-10-29 11:00:00,98.5,99.25,98.48,99.05,208263.72776488785,90.5633,91.2528,90.5449,91.0689,208263.7278
2019-10-29 11:10:00,99.11,99.18,98.92,99.02,96854.85949987108,91.1241,91.1885,90.9494,91.0414,96854.8595
2019-10-29 11:20:00,99.02,99.54,98.99,99.5,102701.72724929104,91.0414,91.5195,91.0138,91.4827,102701.7272
2019-10-29 11:30:00,99.47,99.72,99.27,99.38,82330.49755091517,91.4551,91.685,91.2712,91.3724,82330.4976
2019-10-29 11:40:00,99.39,99.85,99.34,99.52,108677.49419953595,91.3815,91.8045,91.3356,91.5011,108677.4942
2019-10-29 11:50:00,99.58,99.67,99.24,99.36,42005.671564836295,91.5562,91.639,91.2436,91.354,42005.6716
2019-10-29 12:00:00,99.26,99.8,99.19,99.8,48830.88424851765,91.262,91.7585,91.1977,91.7585,48830.8842
2019-10-29 12:10:00,99.8,99.81,99.41,99.49,46706.6254189224,91.7585,91.7677,91.3999,91.4735,46706.6254
2019-10-29 12:20:00,99.49,99.65,99.38,99.62,45970.6109822119,91.4735,91.6206,91.3724,91.593,45970.611
2019-10-29 12:30:00,99.6,99.71,99.4,99.44,63253.41582882185,91.5746,91.6758,91.3907,91.4275,63253.4158
2019-10-29 12:40:00,99.43,99.67,99.43,99.6,30079.917504511468,91.4183,91.639,91.4183,91.5746,30079.9175
2019-10-29 12:50:00,99.61,99.61,99.45,99.51,39890.43567929878,91.5838,91.5838,91.4367,91.4919,39890.4357
2019-10-29 13:00:00,99.52,99.58,99.48,99.48,30549.110595514303,91.5011,91.5562,91.4643,91.4643,30549.1106
2019-10-29 13:10:00,99.49,99.56,99.43,99.5,26340.55168857953,91.4735,91.5378,91.4183,91.4827,26340.5517
2019-10-29 13:20:00,99.49,99.55,99.43,99.47,42981.4385150812,91.4735,91.5287,91.4183,91.4551,42981.4385
2019-10-29 13:30:00,99.47,99.53,99.43,99.5,23092.291827790665,91.4551,91.5103,91.4183,91.4827,23092.2918
2019-10-29 13:40:00,99.5,99.51,99.43,99.43,27396.236143335907,91.4827,91.4919,91.4183,91.4183,27396.2361
2019-10-29 13:50:00,99.43,99.47,99.26,99.32,38642.69141531322,91.4183,91.4551,91.262,91.3172,38642.6914
2019-10-29 14:00:00,99.3,99.33,99.11,99.11,65297.75715390564,91.2988,91.3264,91.1241,91.1241,65297.7572
2019-10-29 14:10:00,99.08,99.26,99.07,99.26,53228.92498066511,91.0965,91.262,91.0873,91.262,53228.925
2019-10-29 14:20:00,99.25,99.26,98.82,98.94,132744.26398556327,91.2528,91.262,90.8575,90.9678,132744.264
2019-10-29 14:30:00,98.94,98.97,98.63,98.79,74828.5640629028,90.9678,90.9954,90.6828,90.8299,74828.5641
2019-10-29 14:40:00,98.79,99.12,98.78,98.98,100768.23923691672,90.8299,91.1333,90.8207,91.0046,100768.2392
2019-10-29 14:50:00,98.96,99.1,98.91,99.03,81492.65274555297,90.9862,91.1149,90.9402,91.0506,81492.6527
2019-10-29 15:00:00,99.03,99.25,99.02,99.19,62898.94302655323,91.0506,91.2528,91.0414,91.1977,62898.943
2019-10-29 15:10:00,99.18,99.32,99.1,99.15,42844.80536220675,91.1885,91.3172,91.1149,91.1609,42844.8054
2019-10-29 15:20:00,99.17,99.31,99.09,99.09,52705.5942253158,91.1793,91.308,91.1057,91.1057,52705.5942
2019-10-29 15:30:00,99.08,99.28,98.98,99.02,108500.90229440577,91.0965,91.2804,91.0046,91.0414,108500.9023
2019-10-29 15:40:00,99.04,99.1,98.89,99.1,91572.57025006444,91.0597,91.1149,90.9218,91.1149,91572.5703
2019-10-29 15:50:00,99.12,99.36,99.03,99.19,280229.4405774684,91.1333,91.354,91.0506,91.1977,280229.4406
2019-10-30 09:30:00,98.77,98.77,97.94,98.13,56818.76772364011,90.8115,90.8115,90.0484,90.2231,56818.7677
2019-10-30 09:40:00,98.11,98.74,98.1,98.61,35739.88141273524,90.2047,90.7839,90.1955,90.6644,35739.8814
2019-10-30 09:50:00,98.64,98.67,98.48,98.61,37788.08971384377,90.692,90.7196,90.5449,90.6644,37788.0897
2019-10-30 10:00:00,98.6,98.67,98.23,98.51,66548.0794019077,90.6552,90.7196,90.315,90.5725,66548.0794
2019-10-30 10:10:00,98.53,98.57,98.41,98.53,46577.72621809744,90.5908,90.6276,90.4805,90.5908,46577.7262
2019-10-30 10:20:00,98.51,98.53,98.37,98.39,43209.59010054137,90.5725,90.5908,90.4437,90.4621,43209.5901
2019-10-30 10:30:00,98.37,98.47,98.37,98.39,28743.232791956685,90.4437,90.5357,90.4437,90.4621,28743.2328
2019-10-30 10:40:00,98.38,98.54,98.32,98.4,32099.767981438512,90.4529,90.6,90.3978,90.4713,32099.768
2019-10-30 10:50:00,98.4,98.6,98.36,98.6,38449.34261407579,90.4713,90.6552,90.4345,90.6552,38449.3426
2019-10-30 11:00:00,98.6,98.77,98.57,98.77,48480.278422273776,90.6552,90.8115,90.6276,90.8115,48480.2784
2019-10-30 11:10:00,98.77,98.8,98.39,98.4,32790.66769786027,90.8115,90.8391,90.4621,90.4713,32790.6677
2019-10-30 11:20:00,98.39,98.44,98.21,98.23,29269.1415313225,90.4621,90.5081,90.2966,90.315,29269.1415
2019-10-30 11:30:00,98.21,98.37,98.12,98.28,26774.941995359623,90.2966,90.4437,90.2139,90.361,26774.942
2019-10-30 11:40:00,98.26,98.44,98.18,98.39,44528.228924980656,90.3426,90.5081,90.269,90.4621,44528.2289
2019-10-30 11:50:00,98.36,98.36,98.15,98.32,14554.008765145654,90.4345,90.4345,90.2415,90.3978,14554.0088
2019-10-30 12:00:00,98.31,98.4,98.25,98.4,44801.49523072956,90.3886,90.4713,90.3334,90.4713,44801.4952
2019-10-30 12:10:00,98.4,98.43,98.23,98.37,44055.16885795308,90.4713,90.4989,90.315,90.4437,44055.1689
2019-10-30 12:20:00,98.38,98.88,98.36,98.83,70613.56019592678,90.4529,90.9126,90.4345,90.8667,70613.5602
2019-10-30 12:30:00,98.83,98.83,98.57,98.64,35449.85821087909,90.8667,90.8667,90.6276,90.692,35449.8582
2019-10-30 12:40:00,98.63,98.71,98.58,98.67,20675.43181232276,90.6828,90.7563,90.6368,90.7196,20675.4318
2019-10-30 12:50:00,98.66,98.87,98.63,98.83,25656.096932199016,90.7104,90.9034,90.6828,90.8667,25656.0969
2019-10-30 13:00:00,98.83,98.84,98.64,98.68,27017.272492910542,90.8667,90.8759,90.692,90.7288,27017.2725
2019-10-30 13:10:00,98.68,98.73,98.62,98.71,21488.785769528226,90.7288,90.7747,90.6736,90.7563,21488.7858
2019-10-30 13:20:00,98.71,98.74,98.61,98.61,25313.22505800464,90.7563,90.7839,90.6644,90.6644,25313.2251
2019-10-30 13:30:00,98.61,98.69,98.57,98.66,19436.710492394945,90.6644,90.7379,90.6276,90.7104,19436.7105
2019-10-30 13:40:00,98.65,98.74,98.6,98.65,25641.91802010827,90.7012,90.7839,90.6552,90.7012,25641.918
2019-10-30 13:50:00,98.64,98.69,98.59,98.6,40748.90435679298,90.692,90.7379,90.646,90.6552,40748.9044
2019-10-30 14:00:00,98.64,98.81,98.46,98.78,37587.00696055684,90.692,90.8483,90.5265,90.8207,37587.007
2019-10-30 14:10:00,98.78,98.93,98.77,98.86,36718.22634699664,90.8207,90.9586,90.8115,90.8943,36718.2263
2019-10-30 14:20:00,98.87,98.94,98.83,98.9,20257.798401649907,90.9034,90.9678,90.8667,90.931,20257.7984
2019-10-30 14:30:00,98.88,98.92,98.63,98.63,21745.295179169887,90.9126,90.9494,90.6828,90.6828,21745.2952
2019-10-30 14:40:00,98.67,98.81,98.55,98.69,33158.03042021139,90.7196,90.8483,90.6092,90.7379,33158.0304
2019-10-30 14:50:00,98.72,98.97,98.71,98.95,27093.323021397264,90.7655,90.9954,90.7563,90.977,27093.323
2019-10-30 15:00:00,98.97,98.99,98.88,98.92,33094.86981180716,90.9954,91.0138,90.9126,90.9494,33094.8698
2019-10-30 15:10:00,98.92,98.96,98.85,98.88,59778.29337458107,90.9494,90.9862,90.8851,90.9126,59778.2934
2019-10-30 15:20:00,98.88,99.02,98.85,98.93,42418.14900747615,90.9126,91.0414,90.8851,90.9586,42418.149
2019-10-30 15:30:00,98.91,99.02,98.89,98.99,60739.88141273523,90.9402,91.0414,90.9218,91.0138,60739.8814
2019-10-30 15:40:00,98.99,99.04,98.88,98.88,63342.356277391074,91.0138,91.0597,90.9126,90.9126,63342.3563
2019-10-30 15:50:00,98.89,99.19,98.88,99.15,170288.73420984787,90.9218,91.1977,90.9126,91.1609,170288.7342
2019-10-31 09:30:00,98.87,99.0,98.4,98.4,39935.55039958752,90.9034,91.023,90.4713,90.4713,39935.5504
2019-10-31 09:40:00,98.52,98.81,98.51,98.6,28771.59061613817,90.5816,90.8483,90.5725,90.6552,28771.5906
2019-10-31 09:50:00,98.57,98.77,98.46,98.57,59586.23356535189,90.6276,90.8115,90.5265,90.6276,59586.2336
2019-10-31 10:00:00,98.49,98.53,98.37,98.5,32487.754575921623,90.5541,90.5908,90.4437,90.5633,32487.7546
2019-10-31 10:10:00,98.5,98.5,98.32,98.43,39490.84815674142,90.5633,90.5633,90.3978,90.4989,39490.8482
2019-10-31 10:20:00,98.43,98.43,97.77,97.85,31421.75818509925,90.4989,90.4989,89.8921,89.9656,31421.7582
2019-10-31 10:30:00,97.83,97.94,97.63,97.88,27682.392369167308,89.9472,90.0484,89.7634,89.9932,27682.3924
2019-10-31 10:40:00,97.85,97.98,97.81,97.98,19517.916988914665,89.9656,90.0852,89.9289,90.0852,19517.917
2019-10-31 10:50:00,98.05,98.05,97.86,98.02,13480.27842227378,90.1495,90.1495,89.9748,90.1219,13480.2784
2019-10-31 11:00:00,98.02,98.19,98.02,98.12,24533.38489301366,90.1219,90.2782,90.1219,90.2139,24533.3849
2019-10-31 11:10:00,98.11,98.15,97.89,97.89,21927.043052333072,90.2047,90.2415,90.0024,90.0024,21927.0431
2019-10-31 11:20:00,97.88,98.17,97.79,97.81,51393.40036091776,89.9932,90.2598,89.9105,89.9289,51393.4004
2019-10-31 11:30:00,97.81,97.91,97.6,97.79,39752.51353441608,89.9289,90.0208,89.7358,89.9105,39752.5135
2019-10-31 11:40:00,97.83,97.91,97.73,97.87,22092.03402938901,89.9472,90.0208,89.8553,89.984,22092.034
2019-10-31 11:50:00,97.88,97.98,97.82,97.98,21902.55220417633,89.9932,90.0852,89.9381,90.0852,21902.5522
2019-10-31 12:00:00,97.94,98.01,97.73,97.75,27949.213714874964,90.0484,90.1127,89.8553,89.8737,27949.2137
2019-10-31 12:10:00,97.77,97.92,97.73,97.87,15131.477184841451,89.8921,90.03,89.8553,89.984,15131.4772
2019-10-31 12:20:00,97.85,98.01,97.83,97.96,35225.57360144367,89.9656,90.1127,89.9472,90.0668,35225.5736
2019-10-31 12:30:00,97.95,97.97,97.77,97.83,12303.428718741943,90.0576,90.076,89.8921,89.9472,12303.4287
2019-10-31 12:40:00,97.83,97.84,97.73,97.75,11644.753802526422,89.9472,89.9564,89.8553,89.8737,11644.7538
2019-10-31 12:50:00,97.75,97.88,97.73,97.81,17159.061613817994,89.8737,89.9932,89.8553,89.9289,17159.0616
2019-10-31 13:00:00,97.83,97.84,97.64,97.75,35332.55993812838,89.9472,89.9564,89.7726,89.8737,35332.5599
2019-10-31 13:10:00,97.76,97.83,97.67,97.79,17021.13946893529,89.8829,89.9472,89.8001,89.9105,17021.1395
2019-10-31 13:20:00,97.8,97.86,97.77,97.81,11442.382057231243,89.9197,89.9748,89.8921,89.9289,11442.3821
2019-10-31 13:30:00,97.81,97.82,97.53,97.55,19202.113946893525,89.9289,89.9381,89.6714,89.6898,19202.1139
2019-10-31 13:40:00,97.53,97.59,97.47,97.53,28161.89739623614,89.6714,89.7266,89.6163,89.6714,28161.8974
2019-10-31 13:50:00,97.53,97.81,97.53,97.74,17960.81464294921,89.6714,89.9289,89.6714,89.8645,17960.8146
2019-10-31 14:00:00,97.72,97.94,97.69,97.91,19767.98143851508,89.8461,90.0484,89.8185,90.0208,19767.9814
2019-10-31 14:10:00,97.92,97.97,97.77,97.84,14101.572570250062,90.03,90.076,89.8921,89.9564,14101.5726
2019-10-31 14:20:00,97.84,98.01,97.81,97.98,24537.25186903841,89.9564,90.1127,89.9289,90.0852,24537.2519
2019-10-31 14:30:00,97.99,98.04,97.86,97.88,10812.064965197214,90.0944,90.1403,89.9748,89.9932,10812.065
2019-10-31 14:40:00,97.87,97.87,97.78,97.86,19435.421500386696,89.984,89.984,89.9013,89.9748,19435.4215
2019-10-31 14:50:00,97.87,97.97,97.86,97.95,15509.15184325857,89.984,90.076,89.9748,90.0576,15509.1518
2019-10-31 15:00:00,97.94,97.99,97.84,97.94,17824.18149007476,90.0484,90.0944,89.9564,90.0484,17824.1815
2019-10-31 15:10:00,97.97,98.15,97.97,98.15,18240.525908739364,90.076,90.2415,90.076,90.2415,18240.5259
2019-10-31 15:20:00,98.13,98.15,98.09,98.12,31889.66228409384,90.2231,90.2415,90.1863,90.2139,31889.6623
2019-10-31 15:30:00,98.12,98.32,98.1,98.14,44938.12838360402,90.2139,90.3978,90.1955,90.2323,44938.1284
2019-10-31 15:40:00,98.15,98.15,97.97,98.0,69557.8757411704,90.2415,90.2415,90.076,90.1035,69557.8757
2019-10-31 15:50:00,97.99,98.47,97.91,98.45,221515.85460170143,90.0944,90.5357,90.0208,90.5173,221515.8546
2019-11-01 09:30:00,99.33,99.92,99.33,99.57,40283.578241814896,91.3264,91.8688,91.3264,91.547,40283.5782
2019-11-01 09:40:00,99.55,99.78,99.26,99.26,74207.26991492652,91.5287,91.7401,91.262,91.262,74207.2699
2019-11-01 09:50:00,99.27,99.29,98.88,99.23,36696.3134828564,91.2712,91.2896,90.9126,91.2344,36696.3135
2019-11-01 10:00:00,99.16,99.72,99.09,99.34,19086.104666151063,91.1701,91.685,91.1057,91.3356,19086.1047
2019-11-01 10:10:00,99.33,99.42,99.09,99.37,44951.01830368651,91.3264,91.4091,91.1057,91.3632,44951.0183
2019-11-01 10:20:00,99.4,99.76,99.33,99.43,28217.32405259087,91.3907,91.7217,91.3264,91.4183,28217.3241
2019-11-01 10:30:00,99.45,99.84,99.44,99.81,24806.651198762564,91.4367,91.7953,91.4275,91.7677,24806.6512
2019-11-01 10:40:00,99.8,99.88,99.57,99.62,20849.44573343645,91.7585,91.8321,91.547,91.593,20849.4457
2019-11-01 10:50:00,99.63,99.96,99.62,99.95,16522.299561742715,91.6022,91.9056,91.593,91.8964,16522.2996
2019-11-01 11:00:00,99.99,100.05,99.69,99.77,14869.811807166794,91.9332,91.9884,91.6574,91.7309,14869.8118
2019-11-01 11:10:00,99.81,99.88,99.67,99.88,12115.235885537508,91.7677,91.8321,91.639,91.8321,12115.2359
2019-11-01 11:20:00,99.87,99.98,99.81,99.98,27949.213714874964,91.8229,91.924,91.7677,91.924,27949.2137
2019-11-01 11:30:00,99.99,99.99,99.92,99.95,18672.338231502963,91.9332,91.9332,91.8688,91.8964,18672.3382
2019-11-01 11:40:00,99.95,100.02,99.89,99.92,16499.097705594224,91.8964,91.9608,91.8413,91.8688,16499.0977
2019-11-01 11:50:00,99.95,99.96,99.83,99.87,12681.10337715906,91.8964,91.9056,91.7861,91.8229,12681.1034
2019-11-01 12:00:00,99.85,99.86,99.72,99.78,14376.127868007216,91.8045,91.8137,91.685,91.7401,14376.1279
2019-11-01 12:10:00,99.78,99.83,99.67,99.8,19476.66924465068,91.7401,91.7861,91.639,91.7585,19476.6692
2019-11-01 12:20:00,99.79,99.9,99.68,99.9,25853.3127094612,91.7493,91.8505,91.6482,91.8505,25853.3127
2019-11-01 12:30:00,99.92,100.26,99.91,100.24,42938.90177880897,91.8688,92.1814,91.8596,92.1631,42938.9018
2019-11-01 12:40:00,100.23,100.32,100.22,100.28,28823.15029646816,92.1539,92.2366,92.1447,92.1998,28823.1503
2019-11-01 12:50:00,100.3,100.35,100.27,100.27,39044.85692188708,92.2182,92.2642,92.1906,92.1906,39044.8569
2019-11-01 13:00:00,100.26,100.31,100.22,100.25,19752.513534416084,92.1814,92.2274,92.1447,92.1723,19752.5135
2019-11-01 13:10:00,100.24,100.34,100.23,100.26,38793.50348027842,92.1631,92.255,92.1539,92.1814,38793.5035
2019-11-01 13:20:00,100.24,100.24,100.14,100.15,41479.76282547048,92.1631,92.1631,92.0711,92.0803,41479.7628
2019-11-01 13:30:00,100.15,100.16,99.97,99.97,20037.38076823924,92.0803,92.0895,91.9148,91.9148,20037.3808
2019-11-01 13:40:00,99.96,100.2,99.94,100.17,22981.438515081205,91.9056,92.1263,91.8872,92.0987,22981.4385
2019-11-01 13:50:00,100.16,100.16,99.97,100.02,28338.489301366328,92.0895,92.0895,91.9148,91.9608,28338.4893
2019-11-01 14:00:00,100.02,100.06,99.98,99.99,20369.94070636762,91.9608,91.9976,91.924,91.9332,20369.9407
2019-11-01 14:10:00,99.99,100.05,99.97,99.99,22317.607630832685,91.9332,91.9884,91.9148,91.9332,22317.6076
2019-11-01 14:20:00,99.99,100.05,99.95,100.02,16370.198504769269,91.9332,91.9884,91.8964,91.9608,16370.1985
2019-11-01 14:30:00,100.04,100.1,99.83,99.83,26964.42382057231,91.9792,92.0343,91.7861,91.7861,26964.4238
2019-11-01 14:40:00,99.81,99.84,99.48,99.54,30998.9688063934,91.7677,91.7953,91.4643,91.5195,30998.9688
2019-11-01 14:50:00,99.54,99.55,99.39,99.47,31483.629801495223,91.5195,91.5287,91.3815,91.4551,31483.6298
2019-11-01 15:00:00,99.48,99.54,99.42,99.47,30313.22505800464,91.4643,91.5195,91.4091,91.4551,30313.2251
2019-11-01 15:10:00,99.48,99.66,99.47,99.55,29878.83475122454,91.4643,91.6298,91.4551,91.5287,29878.8348
2019-11-01 15:20:00,99.55,99.58,99.43,99.52,66194.89559164732,91.5287,91.5562,91.4183,91.5011,66194.8956
2019-11-01 15:30:00,99.53,99.78,99.51,99.74,49447.022428460936,91.5103,91.7401,91.4919,91.7033,49447.0224
2019-11-01 15:40:00,99.75,99.81,99.65,99.67,52508.37844805361,91.7125,91.7677,91.6206,91.639,52508.3784
2019-11-01 15:50:00,99.67,100.0,99.67,99.98,146603.50605826243,91.639,91.9424,91.639,91.924,146603.5061
2019-11-04 09:30:00,100.76,101.63,100.58,101.16,258408.0948698118,92.6412,93.4411,92.4757,93.0089,258408.0949
2019-11-04 09:40:00,101.05,101.59,101.05,101.3,35568.445475638044,92.9078,93.4043,92.9078,93.1376,35568.4455
2019-11-04 09:50:00,101.3,101.54,100.96,101.0,22782.933745810773,93.1376,93.3583,92.825,92.8618,22782.9337
2019-11-04 10:00:00,101.02,101.05,100.85,100.89,15911.317349832429,92.8802,92.9078,92.7239,92.7607,15911.3173
2019-11-04 10:10:00,100.91,100.96,100.73,100.81,12530.291312193864,92.7791,92.825,92.6136,92.6871,12530.2913
2019-11-04 10:20:00,100.81,100.91,100.75,100.88,15792.73008507347,92.6871,92.7791,92.632,92.7515,15792.7301
2019-11-04 10:30:00,100.89,101.01,100.85,100.89,10167.56896107244,92.7607,92.871,92.7239,92.7607,10167.569
2019-11-04 10:40:00,100.9,100.92,100.75,100.87,23060.067027584428,92.7699,92.7883,92.632,92.7423,23060.067
2019-11-04 10:50:00,100.87,100.87,100.68,100.82,20573.601443671047,92.7423,92.7423,92.5676,92.6963,20573.6014
2019-11-04 11:00:00,100.85,100.96,100.82,100.92,39765.40345449858,92.7239,92.825,92.6963,92.7883,39765.4035
2019-11-04 11:10:00,100.94,101.11,100.93,101.02,60448.569218870834,92.8067,92.963,92.7975,92.8802,60448.5692
2019-11-04 11:20:00,101.03,101.09,100.98,101.06,20987.36787831916,92.8894,92.9446,92.8434,92.917,20987.3679
2019-11-04 11:30:00,101.07,101.13,100.99,101.01,30305.491105955138,92.9262,92.9813,92.8526,92.871,30305.4911
2019-11-04 11:40:00,101.01,101.15,101.0,101.07,47456.81876772364,92.871,92.9997,92.8618,92.9262,47456.8188
2019-11-04 11:50:00,101.09,101.12,101.0,101.06,32309.873678783188,92.9446,92.9722,92.8618,92.917,32309.8737
2019-11-04 12:00:00,101.06,101.18,101.0,101.18,27472.286671822632,92.917,93.0273,92.8618,93.0273,27472.2867
2019-11-04 12:10:00,101.19,101.29,101.19,101.25,21349.574632637275,93.0365,93.1285,93.0365,93.0917,21349.5746
2019-11-04 12:20:00,101.27,101.27,101.1,101.12,13934.003609177622,93.1101,93.1101,92.9538,92.9722,13934.0036
2019-11-04 12:30:00,101.12,101.15,101.1,101.13,17344.676463005926,92.9722,92.9997,92.9538,92.9813,17344.6765
2019-11-04 12:40:00,101.13,101.25,101.13,101.25,15580.046403712297,92.9813,93.0917,92.9813,93.0917,15580.0464
2019-11-04 12:50:00,101.25,101.3,101.23,101.27,20127.610208816703,93.0917,93.1376,93.0733,93.1101,20127.6102
2019-11-04 13:00:00,101.27,101.35,101.27,101.3,16169.11575148234,93.1101,93.1836,93.1101,93.1376,16169.1158
2019-11-04 13:10:00,101.31,101.34,101.22,101.25,16897.396236143333,93.1468,93.1744,93.0641,93.0917,16897.3962
2019-11-04 13:20:00,101.26,101.36,101.26,101.35,13262.438772879606,93.1009,93.1928,93.1009,93.1836,13262.4388
2019-11-04 13:30:00,101.36,101.36,101.27,101.27,16399.845320959008,93.1928,93.1928,93.1101,93.1101,16399.8453
2019-11-04 13:40:00,101.28,101.52,101.28,101.52,27219.64423820572,93.1193,93.3399,93.1193,93.3399,27219.6442
2019-11-04 13:50:00,101.51,101.61,101.51,101.6,27358.85537509667,93.3307,93.4227,93.3307,93.4135,27358.8554
2019-11-04 14:00:00,101.58,101.68,101.53,101.61,33796.08146429492,93.3951,93.487,93.3491,93.4227,33796.0815
2019-11-04 14:10:00,101.6,101.62,101.47,101.54,35152.10105697344,93.4135,93.4319,93.2939,93.3583,35152.1011
2019-11-04 14:20:00,101.54,101.61,101.54,101.58,25764.37226089197,93.3583,93.4227,93.3583,93.3951,25764.3723
2019-11-04 14:30:00,101.59,101.66,101.54,101.64,18801.23743232792,93.4043,93.4686,93.3583,93.4503,18801.2374
2019-11-04 14:40:00,101.64,101.72,101.64,101.68,33536.99407063676,93.4503,93.5238,93.4503,93.487,33536.9941
2019-11-04 14:50:00,101.68,101.76,101.59,101.6,32749.419953596283,93.487,93.5606,93.4043,93.4135,32749.42
2019-11-04 15:00:00,101.59,101.61,101.54,101.59,21112.40010311936,93.4043,93.4227,93.3583,93.4043,21112.4001
2019-11-04 15:10:00,101.59,101.6,101.51,101.56,27208.04331013148,93.4043,93.4135,93.3307,93.3767,27208.0433
2019-11-04 15:20:00,101.55,101.61,101.52,101.56,45761.79427687548,93.3675,93.4227,93.3399,93.3767,45761.7943
2019-11-04 15:30:00,101.57,101.7,101.55,101.68,49245.939675174006,93.3859,93.5054,93.3675,93.487,49245.9397
2019-11-04 15:40:00,101.68,101.79,101.65,101.78,85447.28022686258,93.487,93.5882,93.4594,93.579,85447.2802
2019-11-04 15:50:00,101.78,101.99,101.72,101.77,170503.99587522555,93.579,93.772,93.5238,93.5698,170503.9959
2019-11-05 09:30:00,101.75,102.09,101.51,102.03,113555.03995875224,93.5514,93.864,93.3307,93.8088,113555.04
2019-11-05 09:40:00,102.0,102.31,101.92,102.12,18596.28770301624,93.7812,94.0663,93.7077,93.8916,18596.2877
2019-11-05 09:50:00,102.12,102.22,101.85,101.86,19115.75148234081,93.8916,93.9835,93.6433,93.6525,19115.7515
2019-11-05 10:00:00,101.88,102.16,101.88,101.97,25645.78499613302,93.6709,93.9284,93.6709,93.7537,25645.785
2019-11-05 10:10:00,101.97,102.28,101.91,102.16,19221.44882701727,93.7537,94.0387,93.6985,93.9284,19221.4488
2019-11-05 10:20:00,102.14,102.23,101.99,102.15,13048.466099510182,93.91,93.9927,93.772,93.9192,13048.4661
2019-11-05 10:30:00,102.13,102.19,102.04,102.04,13333.333333333332,93.9008,93.9559,93.818,93.818,13333.3333
2019-11-05 10:40:00,102.06,102.13,101.99,102.02,14677.75199793761,93.8364,93.9008,93.772,93.7996,14677.752
2019-11-05 10:50:00,102.05,102.2,102.04,102.12,20471.771075019333,93.8272,93.9651,93.818,93.8916,20471.7711
2019-11-05 11:00:00,102.12,102.17,102.03,102.04,18087.13585975767,93.8916,93.9375,93.8088,93.818,18087.1359
2019-11-05 11:10:00,102.01,102.04,101.89,101.89,16981.180716679555,93.7904,93.818,93.6801,93.6801,16981.1807
2019-11-05 11:20:00,101.89,102.02,101.77,102.0,33061.35601959268,93.6801,93.7996,93.5698,93.7812,33061.356
2019-11-05 11:30:00,102.03,102.08,101.92,101.95,12739.10801753029,93.8088,93.8548,93.7077,93.7353,12739.108
2019-11-05 11:40:00,101.92,101.98,101.87,101.95,17677.236401134312,93.7077,93.7629,93.6617,93.7353,17677.2364
2019-11-05 11:50:00,101.94,101.97,101.89,101.9,13302.397525135342,93.7261,93.7537,93.6801,93.6893,13302.3975
2019-11-05 12:00:00,101.9,101.96,101.78,101.8,12909.25496261923,93.6893,93.7445,93.579,93.5974,12909.255
2019-11-05 12:10:00,101.82,101.85,101.79,101.79,13726.475895849444,93.6157,93.6433,93.5882,93.5882,13726.4759
2019-11-05 12:20:00,101.81,101.92,101.78,101.78,24321.99020366073,93.6066,93.7077,93.579,93.579,24321.9902
2019-11-05 12:30:00,101.78,101.85,101.75,101.84,51722.09332302139,93.579,93.6433,93.5514,93.6341,51722.0933
2019-11-05 12:40:00,101.85,101.98,101.84,101.94,12642.433616911574,93.6433,93.7629,93.6341,93.7261,12642.4336
2019-11-05 12:50:00,101.94,101.99,101.9,101.98,29775.715390564576,93.7261,93.772,93.6893,93.7629,29775.7154
2019-11-05 13:00:00,101.98,101.98,101.81,101.85,17579.273008507345,93.7629,93.7629,93.6066,93.6433,17579.273
2019-11-05 13:10:00,101.83,101.98,101.83,101.91,8659.448311420469,93.6249,93.7629,93.6249,93.6985,8659.4483
2019-11-05 13:20:00,101.92,101.93,101.78,101.78,19778.29337458108,93.7077,93.7169,93.579,93.579,19778.2934
2019-11-05 13:30:00,101.78,101.87,101.78,101.8,18935.29260118587,93.579,93.6617,93.579,93.5974,18935.2926
2019-11-05 13:40:00,101.79,101.83,101.76,101.82,21147.202887342097,93.5882,93.6249,93.5606,93.6157,21147.2029
2019-11-05 13:50:00,101.82,101.9,101.82,101.87,6795.56586749162,93.6157,93.6893,93.6157,93.6617,6795.5659
2019-11-05 14:00:00,101.87,101.88,101.76,101.76,16684.71255478216,93.6617,93.6709,93.5606,93.5606,16684.7126
2019-11-05 14:10:00,101.79,101.81,101.73,101.78,14417.375612271202,93.5882,93.6066,93.533,93.579,14417.3756
2019-11-05 14:20:00,101.77,101.82,101.74,101.78,11956.689868522812,93.5698,93.6157,93.5422,93.579,11956.6899
2019-11-05 14:30:00,101.77,101.85,101.77,101.83,18350.09022944057,93.5698,93.6433,93.5698,93.6249,18350.0902
2019-11-05 14:40:00,101.82,101.82,101.77,101.78,56175.56071152358,93.6157,93.6157,93.5698,93.579,56175.5607
2019-11-05 14:50:00,101.78,101.79,101.73,101.75,21194.895591647328,93.579,93.5882,93.533,93.5514,21194.8956
2019-11-05 15:00:00,101.74,101.75,101.61,101.64,37081.72209332302,93.5422,93.5514,93.4227,93.4503,37081.7221
2019-11-05 15:10:00,101.65,101.68,101.46,101.55,96188.45063160609,93.4594,93.487,93.2848,93.3675,96188.4506
2019-11-05 15:20:00,101.55,101.56,101.31,101.33,57910.54395462747,93.3675,93.3767,93.1468,93.1652,57910.544
2019-11-05 15:30:00,101.34,101.73,101.31,101.73,67307.29569476668,93.1744,93.533,93.1468,93.533,67307.2957
2019-11-05 15:40:00,101.72,101.74,101.56,101.6,45404.74349059035,93.5238,93.5422,93.3767,93.4135,45404.7435
2019-11-05 15:50:00,101.61,101.63,101.28,101.46,199846.60995101827,93.4227,93.4411,93.1193,93.2848,199846.61
2019-11-06 09:30:00,101.16,101.74,100.45,100.65,57529.00232018561,93.0089,93.5422,92.3561,92.54,57529.0023
2019-11-06 09:40:00,100.58,101.37,100.48,100.96,19101.57257025006,92.4757,93.202,92.3837,92.825,19101.5726
2019-11-06 09:50:00,100.95,101.37,100.95,101.24,26477.18484145397,92.8158,93.202,92.8158,93.0825,26477.1848
2019-11-06 10:00:00,101.3,101.3,101.08,101.16,16830.368651714358,93.1376,93.1376,92.9354,93.0089,16830.3687
2019-11-06 10:10:00,101.21,101.24,101.13,101.16,17280.22686259345,93.0549,93.0825,92.9813,93.0089,17280.2269
2019-11-06 10:20:00,101.12,101.14,100.92,100.95,27474.86465583913,92.9722,92.9905,92.7883,92.8158,27474.8647
2019-11-06 10:30:00,100.89,101.11,100.86,101.06,13370.714101572568,92.7607,92.963,92.7331,92.917,13370.7141
2019-11-06 10:40:00,101.09,101.32,101.08,101.24,12879.608146429491,92.9446,93.156,92.9354,93.0825,12879.6081
2019-11-06 10:50:00,101.18,101.26,101.15,101.15,10996.3908223769,93.0273,93.1009,92.9997,92.9997,10996.3908
2019-11-06 11:00:00,101.15,101.36,101.15,101.31,14883.99071925754,92.9997,93.1928,92.9997,93.1468,14883.9907
2019-11-06 11:10:00,101.29,101.42,101.29,101.4,12231.245166279969,93.1285,93.248,93.1285,93.2296,12231.2452
2019-11-06 11:20:00,101.44,101.58,101.43,101.54,15592.936323794793,93.2664,93.3951,93.2572,93.3583,15592.9363
2019-11-06 11:30:00,101.54,101.55,101.47,101.54,18369.42510956432,93.3583,93.3675,93.2939,93.3583,18369.4251
2019-11-06 11:40:00,101.51,101.6,101.25,101.37,20578.75741170405,93.3307,93.4135,93.0917,93.202,20578.7574
2019-11-06 11:50:00,101.3,101.33,101.22,101.28,11670.533642691416,93.1376,93.1652,93.0641,93.1193,11670.5336
2019-11-06 12:00:00,101.31,101.4,101.27,101.32,30210.105697344672,93.1468,93.2296,93.1101,93.156,30210.1057
2019-11-06 12:10:00,101.29,101.3,100.99,100.99,33521.52616653776,93.1285,93.1376,92.8526,92.8526,33521.5262
2019-11-06 12:20:00,101.01,101.1,100.94,100.95,18107.75973188966,92.871,92.9538,92.8067,92.8158,18107.7597
2019-11-06 12:30:00,100.96,101.02,100.92,100.99,13799.948440319667,92.825,92.8802,92.7883,92.8526,13799.9484
2019-11-06 12:40:00,101.02,101.1,100.97,101.0,16023.45965455014,92.8802,92.9538,92.8342,92.8618,16023.4597
2019-11-06 12:50:00,100.99,101.09,100.93,101.09,11183.294663573084,92.8526,92.9446,92.7975,92.9446,11183.2947
2019-11-06 13:00:00,101.1,101.16,101.01,101.03,11518.432585717968,92.9538,93.0089,92.871,92.8894,11518.4326
2019-11-06 13:10:00,101.03,101.21,101.03,101.2,10968.03299819541,92.8894,93.0549,92.8894,93.0457,10968.033
2019-11-06 13:20:00,101.21,101.28,101.13,101.24,13861.820056715647,93.0549,93.1193,92.9813,93.0825,13861.8201
2019-11-06 13:30:00,101.27,101.45,101.27,101.38,11019.592678525392,93.1101,93.2756,93.1101,93.2112,11019.5927
2019-11-06 13:40:00,101.43,101.61,101.39,101.54,36493.941737561225,93.2572,93.4227,93.2204,93.3583,36493.9417
2019-11-06 13:50:00,101.54,101.79,101.51,101.78,31133.023975251348,93.3583,93.5882,93.3307,93.579,31133.024
2019-11-06 14:00:00,101.75,101.75,101.51,101.6,15404.743490590356,93.5514,93.5514,93.3307,93.4135,15404.7435
2019-11-06 14:10:00,101.6,101.72,101.58,101.71,10050.27068832173,93.4135,93.5238,93.3951,93.5146,10050.2707
2019-11-06 14:20:00,101.68,101.72,101.55,101.61,15531.064707398811,93.487,93.5238,93.3675,93.4227,15531.0647
2019-11-06 14:30:00,101.63,101.67,101.54,101.61,11787.831915442122,93.4411,93.4778,93.3583,93.4227,11787.8319
2019-11-06 14:40:00,101.65,101.75,101.63,101.68,11174.271719515338,93.4594,93.5514,93.4411,93.487,11174.2717
2019-11-06 14:50:00,101.68,101.71,101.65,101.68,12853.8283062645,93.487,93.5146,93.4594,93.487,12853.8283
2019-11-06 15:00:00,101.68,101.7,101.65,101.67,14876.256767208042,93.487,93.5054,93.4594,93.4778,14876.2568
2019-11-06 15:10:00,101.67,101.76,101.66,101.76,17922.144882701727,93.4778,93.5606,93.4686,93.5606,17922.1449
2019-11-06 15:20:00,101.77,101.79,101.75,101.76,19022.94405774684,93.5698,93.5882,93.5514,93.5606,19022.9441
2019-11-06 15:30:00,101.75,101.75,101.58,101.72,36430.781129157,93.5514,93.5514,93.3951,93.5238,36430.7811
2019-11-06 15:40:00,101.72,101.78,101.63,101.78,34363.23794792472,93.5238,93.579,93.4411,93.579,34363.2379
2019-11-06 15:50:00,101.8,102.03,101.78,101.97,156720.80433101312,93.5974,93.8088,93.579,93.7537,156720.8043
2019-11-07 09:30:00,102.41,102.73,102.13,102.37,56597.06109822119,94.1582,94.4524,93.9008,94.1214,56597.0611
2019-11-07 09:40:00,102.41,102.46,102.11,102.34,39471.51327661768,94.1582,94.2042,93.8824,94.0938,39471.5133
2019-11-07 09:50:00,102.31,102.34,102.09,102.19,117246.71307037894,94.0663,94.0938,93.864,93.9559,117246.7131
2019-11-07 10:00:00,102.23,102.27,101.78,101.82,49315.54524361948,93.9927,94.0295,93.579,93.6157,49315.5452
2019-11-07 10:10:00,101.82,101.91,101.73,101.88,26447.53802526424,93.6157,93.6985,93.533,93.6709,26447.538
2019-11-07 10:20:00,101.84,101.84,101.7,101.71,26902.55220417633,93.6341,93.6341,93.5054,93.5146,26902.5522
2019-11-07 10:30:00,101.72,101.75,101.59,101.63,31482.340809486977,93.5238,93.5514,93.4043,93.4411,31482.3408
2019-11-07 10:40:00,101.62,101.67,101.3,101.33,34162.15519463779,93.4319,93.4778,93.1376,93.1652,34162.1552
2019-11-07 10:50:00,101.35,101.47,101.23,101.25,39670.01804588811,93.1836,93.2939,93.0733,93.0917,39670.018
2019-11-07 11:00:00,101.23,101.28,100.82,100.89,49666.15106986336,93.0733,93.1193,92.6963,92.7607,49666.1511
2019-11-07 11:10:00,100.91,101.03,100.9,101.0,32102.34596545501,92.7791,92.8894,92.7699,92.8618,32102.346
2019-11-07 11:20:00,100.95,101.02,100.91,100.92,40001.288992008245,92.8158,92.8802,92.7791,92.7883,40001.289
2019-11-07 11:30:00,100.92,101.02,100.88,101.01,41285.1250322248,92.7883,92.8802,92.7515,92.871,41285.125
2019-11-07 11:40:00,100.99,101.02,100.92,100.95,28988.1412735241,92.8526,92.8802,92.7883,92.8158,28988.1413
2019-11-07 11:50:00,100.95,101.23,100.95,101.17,32304.71771075019,92.8158,93.0733,92.8158,93.0181,32304.7177
2019-11-07 12:00:00,101.17,101.18,101.0,101.16,28079.40190770817,93.0181,93.0273,92.8618,93.0089,28079.4019
2019-11-07 12:10:00,101.17,101.19,100.99,100.99,34445.73343645269,93.0181,93.0365,92.8526,92.8526,34445.7334
2019-11-07 12:20:00,100.99,101.07,100.86,101.07,25555.55555555555,92.8526,92.9262,92.7331,92.9262,25555.5556
2019-11-07 12:30:00,101.06,101.09,100.99,101.06,20658.67491621552,92.917,92.9446,92.8526,92.917,20658.6749
2019-11-07 12:40:00,101.06,101.08,100.96,101.06,9885.279711265788,92.917,92.9354,92.825,92.917,9885.2797
2019-11-07 12:50:00,101.05,101.05,100.83,100.94,20665.11987625677,92.9078,92.9078,92.7055,92.8067,20665.1199
2019-11-07 13:00:00,100.95,100.97,100.84,100.86,12812.580562000514,92.8158,92.8342,92.7147,92.7331,12812.5806
2019-11-07 13:10:00,100.87,100.88,100.73,100.74,13149.007476153649,92.7423,92.7515,92.6136,92.6228,13149.0075
2019-11-07 13:20:00,100.73,100.77,100.65,100.67,19605.56844547564,92.6136,92.6504,92.54,92.5584,19605.5684
2019-11-07 13:30:00,100.68,100.69,100.44,100.44,17539.314256251608,92.5676,92.5768,92.3469,92.3469,17539.3143
2019-11-07 13:40:00,100.47,100.49,100.32,100.33,18222.48002062387,92.3745,92.3929,92.2366,92.2458,18222.48
2019-11-07 13:50:00,100.36,100.51,100.33,100.48,22104.92394947151,92.2734,92.4113,92.2458,92.3837,22104.9239
2019-11-07 14:00:00,100.49,100.53,100.46,100.47,20262.954369682902,92.3929,92.4297,92.3653,92.3745,20262.9544
2019-11-07 14:10:00,100.5,100.56,100.46,100.53,19670.01804588811,92.4021,92.4573,92.3653,92.4297,19670.018
2019-11-07 14:20:00,100.53,100.55,100.35,100.37,16656.35473060067,92.4297,92.4481,92.2642,92.2826,16656.3547
2019-11-07 14:30:00,100.36,100.36,100.12,100.21,19993.55503995875,92.2734,92.2734,92.0527,92.1355,19993.555
2019-11-07 14:40:00,100.2,100.22,99.92,100.07,28651.71435937097,92.1263,92.1447,91.8688,92.0068,28651.7144
2019-11-07 14:50:00,100.04,100.23,99.99,100.22,18790.92549626192,91.9792,92.1539,91.9332,92.1447,18790.9255
2019-11-07 15:00:00,100.22,100.34,100.21,100.33,16407.579273008505,92.1447,92.255,92.1355,92.2458,16407.5793
2019-11-07 15:10:00,100.32,100.33,100.12,100.12,18442.897654034543,92.2366,92.2458,92.0527,92.0527,18442.8977
2019-11-07 15:20:00,100.12,100.35,100.06,100.34,37443.92884764114,92.0527,92.2642,91.9976,92.255,37443.9288
2019-11-07 15:30:00,100.35,100.37,100.28,100.3,55399.58752255736,92.2642,92.2826,92.1998,92.2182,55399.5875
2019-11-07 15:40:00,100.3,100.3,100.1,100.2,47174.52951791698,92.2182,92.2182,92.0343,92.1263,47174.5295
2019-11-07 15:50:00,100.2,100.3,99.94,100.19,149871.10079917504,92.1263,92.2182,91.8872,92.1171,149871.1008
2019-11-08 09:30:00,100.04,100.41,99.9,100.24,26054.39546274813,91.9792,92.3194,91.8505,92.1631,26054.3955
2019-11-08 09:40:00,100.3,100.49,100.12,100.44,151046.6615106986,92.2182,92.3929,92.0527,92.3469,151046.6615
2019-11-08 09:50:00,100.53,100.61,100.12,100.12,81130.44599123484,92.4297,92.5032,92.0527,92.0527,81130.446
2019-11-08 10:00:00,100.09,100.38,100.02,100.15,64226.60479505026,92.0251,92.2918,91.9608,92.0803,64226.6048
2019-11-08 10:10:00,100.15,100.6,100.09,100.59,37088.16705336427,92.0803,92.494,92.0251,92.4849,37088.1671
2019-11-08 10:20:00,100.67,100.68,100.56,100.61,15181.747873163184,92.5584,92.5676,92.4573,92.5032,15181.7479
2019-11-08 10:30:00,100.64,100.64,100.44,100.47,12318.896622840935,92.5308,92.5308,92.3469,92.3745,12318.8966
2019-11-08 10:40:00,100.48,100.62,100.46,100.56,9013.921113689094,92.3837,92.5124,92.3653,92.4573,9013.9211
2019-11-08 10:50:00,100.57,100.58,100.5,100.54,10041.247744263985,92.4665,92.4757,92.4021,92.4389,10041.2477
2019-11-08 11:00:00,100.54,100.58,100.4,100.47,10507.862851250322,92.4389,92.4757,92.3102,92.3745,10507.8629
2019-11-08 11:10:00,100.48,100.51,100.27,100.27,13308.84248517659,92.3837,92.4113,92.1906,92.1906,13308.8425
2019-11-08 11:20:00,100.26,100.26,100.05,100.1,14716.421758185095,92.1814,92.1814,91.9884,92.0343,14716.4218
2019-11-08 11:30:00,100.14,100.39,100.13,100.39,9055.16885795308,92.0711,92.301,92.0619,92.301,9055.1689
2019-11-08 11:40:00,100.38,100.57,100.35,100.53,10743.748388759988,92.2918,92.4665,92.2642,92.4297,10743.7484
2019-11-08 11:50:00,100.54,100.57,100.52,100.54,6871.616395978344,92.4389,92.4665,92.4205,92.4389,6871.6164
2019-11-08 12:00:00,100.55,100.57,100.5,100.51,9563.031709203402,92.4481,92.4665,92.4021,92.4113,9563.0317
2019-11-08 12:10:00,100.51,100.59,100.5,100.56,6020.881670533642,92.4113,92.4849,92.4021,92.4573,6020.8817
2019-11-08 12:20:00,100.57,100.75,100.47,100.73,29203.40293890177,92.4665,92.632,92.3745,92.6136,29203.4029
2019-11-08 12:30:00,100.71,100.71,100.46,100.5,16617.68497035318,92.5952,92.5952,92.3653,92.4021,16617.685
2019-11-08 12:40:00,100.52,100.69,100.47,100.65,17740.397009538538,92.4205,92.5768,92.3745,92.54,17740.397
2019-11-08 12:50:00,100.66,100.72,100.64,100.72,19414.797628254702,92.5492,92.6044,92.5308,92.6044,19414.7976
2019-11-08 13:00:00,100.72,100.76,100.71,100.75,10787.574117040473,92.6044,92.6412,92.5952,92.632,10787.5741
2019-11-08 13:10:00,100.75,100.87,100.75,100.87,16969.579788605308,92.632,92.7423,92.632,92.7423,16969.5798
2019-11-08 13:20:00,100.85,100.89,100.8,100.82,13714.874967775198,92.7239,92.7607,92.6779,92.6963,13714.875
2019-11-08 13:30:00,100.83,100.88,100.78,100.85,5507.862851250322,92.7055,92.7515,92.6595,92.7239,5507.8629
2019-11-08 13:40:00,100.88,100.9,100.85,100.87,9376.127868007216,92.7515,92.7699,92.7239,92.7423,9376.1279
2019-11-08 13:50:00,100.85,100.85,100.73,100.77,12772.621809744778,92.7239,92.7239,92.6136,92.6504,12772.6218
2019-11-08 14:00:00,100.77,100.9,100.77,100.9,12080.433101314771,92.6504,92.7699,92.6504,92.7699,12080.4331
2019-11-08 14:10:00,100.89,100.96,100.89,100.95,24050.01288992008,92.7607,92.825,92.7607,92.8158,24050.0129
2019-11-08 14:20:00,100.96,100.99,100.93,100.95,25614.84918793504,92.825,92.8526,92.7975,92.8158,25614.8492
2019-11-08 14:30:00,100.95,100.99,100.9,100.9,13195.41118845063,92.8158,92.8526,92.7699,92.7699,13195.4112
2019-11-08 14:40:00,100.9,100.95,100.88,100.92,10690.899716421756,92.7699,92.8158,92.7515,92.7883,10690.8997
2019-11-08 14:50:00,100.93,101.01,100.92,101.0,13669.760247486463,92.7975,92.871,92.7883,92.8618,13669.7602
2019-11-08 15:00:00,101.0,101.02,100.89,100.93,13823.15029646816,92.8618,92.8802,92.7607,92.7975,13823.1503
2019-11-08 15:10:00,100.94,100.99,100.91,100.95,8896.622840938386,92.8067,92.8526,92.7791,92.8158,8896.6228
2019-11-08 15:20:00,100.95,100.96,100.86,100.89,14006.187161639597,92.8158,92.825,92.7331,92.7607,14006.1872
2019-11-08 15:30:00,100.88,100.96,100.87,100.96,22579.273008507345,92.7515,92.825,92.7423,92.825,22579.273
2019-11-08 15:40:00,100.96,100.99,100.92,100.98,31553.235369940703,92.825,92.8526,92.7883,92.8434,31553.2354
2019-11-08 15:50:00,101.0,101.23,100.99,101.22,101522.29956174272,92.8618,93.0733,92.8526,93.0641,101522.2996
2019-11-11 09:30:00,100.31,100.84,100.28,100.79,29682.907965970608,92.2274,92.7147,92.1998,92.6687,29682.908
2019-11-11 09:40:00,100.77,100.93,100.72,100.88,15029.646816189736,92.6504,92.7975,92.6044,92.7515,15029.6468
2019-11-11 09:50:00,100.78,100.83,100.65,100.7,9151.843258571796,92.6595,92.7055,92.54,92.586,9151.8433
2019-11-11 10:00:00,100.77,100.82,100.44,100.48,13455.78757411704,92.6504,92.6963,92.3469,92.3837,13455.7876
2019-11-11 10:10:00,100.5,100.82,100.5,100.72,14618.458365558132,92.4021,92.6963,92.4021,92.6044,14618.4584
2019-11-11 10:20:00,100.74,100.91,100.69,100.84,14456.045372518687,92.6228,92.7791,92.5768,92.7147,14456.0454
2019-11-11 10:30:00,100.84,100.84,100.71,100.71,5186.903841196184,92.7147,92.7147,92.5952,92.5952,5186.9038
2019-11-11 10:40:00,100.71,100.78,100.57,100.65,7001.8045888115485,92.5952,92.6595,92.4665,92.54,7001.8046
2019-11-11 10:50:00,100.65,100.68,100.49,100.49,6896.107244135085,92.54,92.5676,92.3929,92.3929,6896.1072
2019-11-11 11:00:00,100.53,100.64,100.47,100.47,6706.625418922402,92.4297,92.5308,92.3745,92.3745,6706.6254
2019-11-11 11:10:00,100.48,100.48,100.16,100.16,10274.555297757151,92.3837,92.3837,92.0895,92.0895,10274.5553
2019-11-11 11:20:00,100.2,100.28,100.07,100.25,31405.001288992004,92.1263,92.1998,92.0068,92.1723,31405.0013
2019-11-11 11:30:00,100.21,100.42,100.21,100.4,10934.51920598092,92.1355,92.3286,92.1355,92.3102,10934.5192
2019-11-11 11:40:00,100.38,100.52,100.37,100.47,18735.49883990719,92.2918,92.4205,92.2826,92.3745,18735.4988
2019-11-11 11:50:00,100.47,100.51,100.41,100.47,11863.882443928846,92.3745,92.4113,92.3194,92.3745,11863.8824
2019-11-11 12:00:00,100.51,100.53,100.45,100.5,11395.97834493426,92.4113,92.4297,92.3561,92.4021,11395.9783
2019-11-11 12:10:00,100.5,100.58,100.45,100.54,28953.338489301364,92.4021,92.4757,92.3561,92.4389,28953.3385
2019-11-11 12:20:00,100.54,100.64,100.47,100.61,19613.30239752513,92.4389,92.5308,92.3745,92.5032,19613.3024
2019-11-11 12:30:00,100.64,100.65,100.6,100.63,5556.844547563805,92.5308,92.54,92.494,92.5216,5556.8445
2019-11-11 12:40:00,100.63,100.64,100.5,100.5,24396.751740139207,92.5216,92.5308,92.4021,92.4021,24396.7517
2019-11-11 12:50:00,100.5,100.61,100.45,100.59,24673.88502191286,92.4021,92.5032,92.3561,92.4849,24673.885
2019-11-11 13:00:00,100.57,100.59,100.5,100.52,10843.000773395204,92.4665,92.4849,92.4021,92.4205,10843.0008
2019-11-11 13:10:00,100.54,100.54,100.47,100.5,5858.468677494199,92.4389,92.4389,92.3745,92.4021,5858.4687
2019-11-11 13:20:00,100.51,100.56,100.47,100.55,12189.997422015982,92.4113,92.4573,92.3745,92.4481,12189.9974
2019-11-11 13:30:00,100.55,100.6,100.53,100.57,14587.522557360142,92.4481,92.494,92.4297,92.4665,14587.5226
2019-11-11 13:40:00,100.54,100.59,100.52,100.54,10391.85357050786,92.4389,92.4849,92.4205,92.4389,10391.8536
2019-11-11 13:50:00,100.57,100.61,100.5,100.57,184440.57746841968,92.4665,92.5032,92.4021,92.4665,184440.5775
2019-11-11 14:00:00,100.57,100.76,100.57,100.73,33546.0170146945,92.4665,92.6412,92.4665,92.6136,33546.017
2019-11-11 14:10:00,100.71,100.72,100.64,100.67,9488.270172724928,92.5952,92.6044,92.5308,92.5584,9488.2702
2019-11-11 14:20:00,100.69,100.89,100.69,100.85,13805.104408352669,92.5768,92.7607,92.5768,92.7239,13805.1044
2019-11-11 14:30:00,100.83,100.95,100.78,100.9,48141.27352410415,92.7055,92.8158,92.6595,92.7699,48141.2735
2019-11-11 14:40:00,100.93,100.95,100.83,100.85,33792.21448827017,92.7975,92.8158,92.7055,92.7239,33792.2145
2019-11-11 14:50:00,100.87,100.9,100.8,100.85,24413.508636246454,92.7423,92.7699,92.6779,92.7239,24413.5086
2019-11-11 15:00:00,100.85,100.89,100.84,100.87,16187.161639597833,92.7239,92.7607,92.7147,92.7423,16187.1616
2019-11-11 15:10:00,100.87,100.89,100.83,100.83,11189.739623614332,92.7423,92.7607,92.7055,92.7055,11189.7396
2019-11-11 15:20:00,100.84,100.88,100.82,100.86,23286.929621036343,92.7147,92.7515,92.6963,92.7331,23286.9296
2019-11-11 15:30:00,100.86,100.9,100.81,100.85,32941.47976282547,92.7331,92.7699,92.6871,92.7239,32941.4798
2019-11-11 15:40:00,100.85,100.86,100.8,100.85,41394.689352926005,92.7239,92.7331,92.6779,92.7239,41394.6894
2019-11-11 15:50:00,100.85,100.96,100.8,100.85,87266.0479505027,92.7239,92.825,92.6779,92.7239,87266.048
2019-11-12 09:30:00,100.84,101.13,100.72,100.85,31116.267079144105,92.7147,92.9813,92.6044,92.7239,31116.2671
2019-11-12 09:40:00,100.85,100.98,100.51,100.56,31332.81773653003,92.7239,92.8434,92.4113,92.4573,31332.8177
2019-11-12 09:50:00,100.55,100.89,100.48,100.89,28265.016756896104,92.4481,92.7607,92.3837,92.7607,28265.0168
2019-11-12 10:00:00,100.87,100.89,100.64,100.77,25833.97782933745,92.7423,92.7607,92.5308,92.6504,25833.9778
2019-11-12 10:10:00,100.75,100.84,100.63,100.71,19030.67800979634,92.632,92.7147,92.5216,92.5952,19030.678
2019-11-12 10:20:00,100.71,100.88,100.69,100.82,14440.577468419697,92.5952,92.7515,92.5768,92.6963,14440.5775
2019-11-12 10:30:00,100.8,100.89,100.72,100.76,14600.412477442638,92.6779,92.7607,92.6044,92.6412,14600.4125
2019-11-12 10:40:00,100.76,100.84,100.68,100.69,12623.09873678783,92.6412,92.7147,92.5676,92.5768,12623.0987
2019-11-12 10:50:00,100.68,100.73,100.57,100.57,16744.006187161638,92.5676,92.6136,92.4665,92.4665,16744.0062
2019-11-12 11:00:00,100.58,100.8,100.58,100.78,15344.160866202628,92.4757,92.6779,92.4757,92.6595,15344.1609
2019-11-12 11:10:00,100.78,100.8,100.65,100.68,17692.704305233307,92.6595,92.6779,92.54,92.5676,17692.7043
2019-11-12 11:20:00,100.68,100.71,100.35,100.39,18591.13173498324,92.5676,92.5952,92.2642,92.301,18591.1317
2019-11-12 11:30:00,100.39,100.44,100.27,100.34,27104.92394947151,92.301,92.3469,92.1906,92.255,27104.9239
2019-11-12 11:40:00,100.34,100.39,100.26,100.27,21102.088167053364,92.255,92.301,92.1814,92.1906,21102.0882
2019-11-12 11:50:00,100.28,100.37,100.23,100.32,17877.03016241299,92.1998,92.2826,92.1539,92.2366,17877.0302
2019-11-12 12:00:00,100.37,100.58,100.35,100.56,9118.329466357309,92.2826,92.4757,92.2642,92.4573,9118.3295
2019-11-12 12:10:00,100.59,100.68,100.51,100.54,12367.87831915442,92.4849,92.5676,92.4113,92.4389,12367.8783
2019-11-12 12:20:00,100.53,100.59,100.5,100.59,28374.581077597315,92.4297,92.4849,92.4021,92.4849,28374.5811
2019-11-12 12:30:00,100.59,100.64,100.56,100.56,6035.060582624387,92.4849,92.5308,92.4573,92.4573,6035.0606
2019-11-12 12:40:00,100.59,100.63,100.43,100.45,7815.158546017014,92.4849,92.5216,92.3377,92.3561,7815.1585
2019-11-12 12:50:00,100.5,100.61,100.42,100.6,6602.2170662541885,92.4021,92.5032,92.3286,92.494,6602.2171
2019-11-12 13:00:00,100.62,100.68,100.61,100.63,8601.44367104924,92.5124,92.5676,92.5032,92.5216,8601.4437
2019-11-12 13:10:00,100.66,100.71,100.64,100.66,12547.048208301108,92.5492,92.5952,92.5308,92.5492,12547.0482
2019-11-12 13:20:00,100.67,100.74,100.61,100.61,10068.316576437224,92.5584,92.6228,92.5032,92.5032,10068.3166
2019-11-12 13:30:00,100.63,100.67,100.61,100.66,11263.212168084556,92.5216,92.5584,92.5032,92.5492,11263.2122
2019-11-12 13:40:00,100.66,100.71,100.58,100.71,26192.31760763083,92.5492,92.5952,92.4757,92.5952,26192.3176
2019-11-12 13:50:00,100.71,100.79,100.71,100.79,7307.295694766692,92.5952,92.6687,92.5952,92.6687,7307.2957
2019-11-12 14:00:00,100.78,100.78,100.61,100.61,15132.766176849702,92.6595,92.6595,92.5032,92.5032,15132.7662
2019-11-12 14:10:00,100.61,100.62,100.41,100.46,18905.64578499613,92.5032,92.5124,92.3194,92.3653,18905.6458
2019-11-12 14:20:00,100.47,100.61,100.4,100.51,24608.14642949213,92.3745,92.5032,92.3102,92.4113,24608.1464
2019-11-12 14:30:00,100.54,100.64,100.54,100.56,9494.715132766176,92.4389,92.5308,92.4389,92.4573,9494.7151
2019-11-12 14:40:00,100.57,100.61,100.56,100.58,12837.071410157256,92.4665,92.5032,92.4573,92.4757,12837.0714
2019-11-12 14:50:00,100.57,100.57,100.38,100.42,16845.836555813352,92.4665,92.4665,92.2918,92.3286,16845.8366
2019-11-12 15:00:00,100.44,100.47,100.37,100.44,14735.756638308842,92.3469,92.3745,92.2826,92.3469,14735.7566
2019-11-12 15:10:00,100.44,100.47,100.33,100.35,12661.768497035317,92.3469,92.3745,92.2458,92.2642,12661.7685
2019-11-12 15:20:00,100.37,100.41,100.32,100.35,18231.50296468162,92.2826,92.3194,92.2366,92.2642,18231.503
2019-11-12 15:30:00,100.34,100.47,100.32,100.37,17753.286929621034,92.255,92.3745,92.2366,92.2826,17753.2869
2019-11-12 15:40:00,100.37,100.45,100.29,100.33,31463.00592936324,92.2826,92.3561,92.209,92.2458,31463.0059
2019-11-12 15:50:00,100.33,100.57,100.32,100.51,108834.7512245424,92.2458,92.4665,92.2366,92.4113,108834.7512
2019-11-13 09:30:00,99.85,99.96,99.26,99.33,29684.196957978857,91.8045,91.9056,91.262,91.3264,29684.197
2019-11-13 09:40:00,99.51,99.7,99.36,99.69,15198.504769270428,91.4919,91.6666,91.354,91.6574,15198.5048
2019-11-13 09:50:00,99.67,99.81,99.57,99.71,12567.6720804331,91.639,91.7677,91.547,91.6758,12567.6721
2019-11-13 10:00:00,99.73,99.74,99.63,99.67,10690.899716421756,91.6942,91.7033,91.6022,91.639,10690.8997
2019-11-13 10:10:00,99.65,99.67,99.32,99.43,59071.92575406032,91.6206,91.639,91.3172,91.4183,59071.9258
2019-11-13 10:20:00,99.46,99.5,99.31,99.36,52865.42923433874,91.4459,91.4827,91.308,91.354,52865.4292
2019-11-13 10:30:00,99.37,99.53,99.17,99.51,33016.24129930394,91.3632,91.5103,91.1793,91.4919,33016.2413
2019-11-13 10:40:00,99.6,99.64,99.5,99.54,31386.95540087651,91.5746,91.6114,91.4827,91.5195,31386.9554
2019-11-13 10:50:00,99.54,99.69,99.54,99.67,7244.135086362464,91.5195,91.6574,91.5195,91.639,7244.1351
2019-11-13 11:00:00,99.74,100.0,99.67,99.93,25464.03712296984,91.7033,91.9424,91.639,91.878,25464.0371
2019-11-13 11:10:00,99.87,99.99,99.78,99.94,11426.91415313225,91.8229,91.9332,91.7401,91.8872,11426.9142
2019-11-13 11:20:00,99.95,99.97,99.84,99.88,8637.535447280226,91.8964,91.9148,91.7953,91.8321,8637.5354
2019-11-13 11:30:00,99.88,99.92,99.83,99.89,21100.79917504511,91.8321,91.8688,91.7861,91.8413,21100.7992
2019-11-13 11:40:00,99.91,99.99,99.78,99.86,49953.59628770301,91.8596,91.9332,91.7401,91.8137,49953.5963
2019-11-13 11:50:00,99.86,99.97,99.81,99.97,16056.973446764629,91.8137,91.9148,91.7677,91.9148,16056.9734
2019-11-13 12:00:00,99.97,99.99,99.8,99.82,14716.421758185095,91.9148,91.9332,91.7585,91.7769,14716.4218
2019-11-13 12:10:00,99.82,99.9,99.8,99.86,15895.849445733436,91.7769,91.8505,91.7585,91.8137,15895.8494
2019-11-13 12:20:00,99.84,99.87,99.8,99.85,12820.314514050013,91.7953,91.8229,91.7585,91.8045,12820.3145
2019-11-13 12:30:00,99.82,99.84,99.77,99.81,11609.951018303684,91.7769,91.7953,91.7309,91.7677,11609.951
2019-11-13 12:40:00,99.81,99.81,99.68,99.75,17500.644496004123,91.7677,91.7677,91.6482,91.7125,17500.6445
2019-11-13 12:50:00,99.73,99.73,99.63,99.67,11051.817478731631,91.6942,91.6942,91.6022,91.639,11051.8175
2019-11-13 13:00:00,99.68,99.71,99.64,99.64,20857.179685485946,91.6482,91.6758,91.6114,91.6114,20857.1797
2019-11-13 13:10:00,99.62,99.75,99.62,99.75,24042.278937870586,91.593,91.7125,91.593,91.7125,24042.2789
2019-11-13 13:20:00,99.73,99.74,99.56,99.56,14449.60041247744,91.6942,91.7033,91.5378,91.5378,14449.6004
2019-11-13 13:30:00,99.56,99.63,99.56,99.6,18213.457076566123,91.5378,91.6022,91.5378,91.5746,18213.4571
2019-11-13 13:40:00,99.62,99.69,99.57,99.68,15583.913379737043,91.593,91.6574,91.547,91.6482,15583.9134
2019-11-13 13:50:00,99.7,99.78,99.29,99.39,22687.548337200307,91.6666,91.7401,91.2896,91.3815,22687.5483
2019-11-13 14:00:00,99.38,99.47,99.29,99.38,18221.19102861562,91.3724,91.4551,91.2896,91.3724,18221.191
2019-11-13 14:10:00,99.4,99.4,99.3,99.33,23691.673111626704,91.3907,91.3907,91.2988,91.3264,23691.6731
2019-11-13 14:20:00,99.32,99.43,99.27,99.41,41741.42820314514,91.3172,91.4183,91.2712,91.3999,41741.4282
2019-11-13 14:30:00,99.41,99.51,99.37,99.43,31626.707914410927,91.3999,91.4919,91.3632,91.4183,31626.7079
2019-11-13 14:40:00,99.42,99.56,99.41,99.47,28698.118071667952,91.4091,91.5378,91.3999,91.4551,28698.1181
2019-11-13 14:50:00,99.49,99.53,99.47,99.5,28083.26888373292,91.4735,91.5103,91.4551,91.4827,28083.2689
2019-11-13 15:00:00,99.52,99.6,99.49,99.52,28798.659448311417,91.5011,91.5746,91.4735,91.5011,28798.6594
2019-11-13 15:10:00,99.52,99.54,99.43,99.45,40725.70250064449,91.5011,91.5195,91.4183,91.4367,40725.7025
2019-11-13 15:20:00,99.46,99.47,99.35,99.35,29114.46249033256,91.4459,91.4551,91.3448,91.3448,29114.4625
2019-11-13 15:30:00,99.35,99.44,99.22,99.23,50083.78448053622,91.3448,91.4275,91.2252,91.2344,50083.7845
2019-11-13 15:40:00,99.22,99.5,99.22,99.3,65577.4684196958,91.2252,91.4827,91.2252,91.2988,65577.4684
2019-11-13 15:50:00,99.29,99.3,99.12,99.16,177929.8788347512,91.2896,91.2988,91.1333,91.1701,177929.8788
2019-11-14 09:30:00,99.02,99.3,98.48,98.52,35888.11549368394,91.0414,91.2988,90.5449,90.5816,35888.1155
2019-11-14 09:40:00,98.47,98.79,98.43,98.59,37519.97937612786,90.5357,90.8299,90.4989,90.646,37519.9794
2019-11-14 09:50:00,98.57,98.69,98.57,98.66,24804.073214746066,90.6276,90.7379,90.6276,90.7104,24804.0732
2019-11-14 10:00:00,98.66,98.89,98.64,98.88,28469.96648620778,90.7104,90.9218,90.692,90.9126,28469.9665
2019-11-14 10:10:00,98.9,99.18,98.75,99.18,70884.24851765919,90.931,91.1885,90.7931,91.1885,70884.2485
2019-11-14 10:20:00,99.21,99.25,99.14,99.22,7795.82366589327,91.2161,91.2528,91.1517,91.2252,7795.8237
2019-11-14 10:30:00,99.22,99.38,99.22,99.33,9792.472286671822,91.2252,91.3724,91.2252,91.3264,9792.4723
2019-11-14 10:40:00,99.37,99.4,99.28,99.28,6513.27661768497,91.3632,91.3907,91.2804,91.2804,6513.2766
2019-11-14 10:50:00,99.27,99.27,99.05,99.1,17276.3598865687,91.2712,91.2712,91.0689,91.1149,17276.3599
2019-11-14 11:00:00,99.05,99.26,99.05,99.17,12869.296210363496,91.0689,91.262,91.0689,91.1793,12869.2962
2019-11-14 11:10:00,99.15,99.4,99.12,99.4,8892.755864913637,91.1609,91.3907,91.1333,91.3907,8892.7559
2019-11-14 11:20:00,99.4,99.45,99.27,99.29,14234.338747099766,91.3907,91.4367,91.2712,91.2896,14234.3387
2019-11-14 11:30:00,99.29,99.33,99.09,99.11,9918.793503480278,91.2896,91.3264,91.1057,91.1241,9918.7935
2019-11-14 11:40:00,99.13,99.13,98.83,98.97,10647.073988141272,91.1425,91.1425,90.8667,90.9954,10647.074
2019-11-14 11:50:00,98.95,99.09,98.94,99.0,5612.271203918535,90.977,91.1057,90.9678,91.023,5612.2712
2019-11-14 12:00:00,98.99,99.05,98.89,99.02,13761.278680072182,91.0138,91.0689,90.9218,91.0414,13761.2787
2019-11-14 12:10:00,99.02,99.04,98.94,98.95,16069.863366847125,91.0414,91.0597,90.9678,90.977,16069.8634
2019-11-14 12:20:00,98.95,98.97,98.91,98.94,8669.760247486465,90.977,90.9954,90.9402,90.9678,8669.7602
2019-11-14 12:30:00,98.94,99.07,98.94,99.07,7106.212941479762,90.9678,91.0873,90.9678,91.0873,7106.2129
2019-11-14 12:40:00,99.11,99.18,99.07,99.1,12799.690641918018,91.1241,91.1885,91.0873,91.1149,12799.6906
2019-11-14 12:50:00,99.13,99.13,98.98,99.06,22946.635730858467,91.1425,91.1425,91.0046,91.0781,22946.6357
2019-11-14 13:00:00,99.06,99.09,99.0,99.0,8886.310904872389,91.0781,91.1057,91.023,91.023,8886.3109
2019-11-14 13:10:00,98.98,98.98,98.88,98.91,10886.826501675689,91.0046,91.0046,90.9126,90.9402,10886.8265
2019-11-14 13:20:00,98.91,98.97,98.89,98.97,10510.44083526682,90.9402,90.9954,90.9218,90.9954,10510.4408
2019-11-14 13:30:00,98.97,99.09,98.93,99.09,10641.918020108276,90.9954,91.1057,90.9586,91.1057,10641.918
2019-11-14 13:40:00,99.09,99.09,99.01,99.06,7064.965197215776,91.1057,91.1057,91.0322,91.0781,7064.9652
2019-11-14 13:50:00,99.05,99.07,98.67,98.87,22452.951791698888,91.0689,91.0873,90.7196,90.9034,22452.9518
2019-11-14 14:00:00,98.88,98.95,98.84,98.87,8781.902552204176,90.9126,90.977,90.8759,90.9034,8781.9026
2019-11-14 14:10:00,98.88,98.99,98.85,98.98,9640.371229698374,90.9126,91.0138,90.8851,91.0046,9640.3712
2019-11-14 14:20:00,98.98,98.98,98.84,98.88,9004.898169631348,91.0046,91.0046,90.8759,90.9126,9004.8982
2019-11-14 14:30:00,98.88,98.94,98.87,98.91,14283.32044341325,90.9126,90.9678,90.9034,90.9402,14283.3204
2019-11-14 14:40:00,98.92,98.99,98.91,98.98,7431.038927558648,90.9494,91.0138,90.9402,91.0046,7431.0389
2019-11-14 14:50:00,98.97,98.98,98.91,98.92,8686.517143593708,90.9954,91.0046,90.9402,90.9494,8686.5171
2019-11-14 15:00:00,98.93,98.97,98.91,98.94,13388.759989688062,90.9586,90.9954,90.9402,90.9678,13388.76
2019-11-14 15:10:00,98.95,99.0,98.92,98.95,12536.73627223511,90.977,91.023,90.9494,90.977,12536.7363
2019-11-14 15:20:00,98.96,99.12,98.96,99.09,21356.019592678524,90.9862,91.1333,90.9862,91.1057,21356.0196
2019-11-14 15:30:00,99.09,99.16,99.06,99.08,21693.735498839906,91.1057,91.1701,91.0781,91.0965,21693.7355
2019-11-14 15:40:00,99.1,99.15,99.03,99.15,27342.09847898943,91.1149,91.1609,91.0506,91.1609,27342.0985
2019-11-14 15:50:00,99.17,99.27,99.04,99.05,85821.08790925496,91.1793,91.2712,91.0597,91.0689,85821.0879
2019-11-15 09:30:00,99.54,99.66,99.22,99.29,65358.33977829337,91.5195,91.6298,91.2252,91.2896,65358.3398
2019-11-15 09:40:00,99.33,99.36,99.19,99.32,32441.35086362464,91.3264,91.354,91.1977,91.3172,32441.3509
2019-11-15 09:50:00,99.3,99.44,99.25,99.29,14186.646042794531,91.2988,91.4275,91.2528,91.2896,14186.646
2019-11-15 10:00:00,99.29,99.38,99.26,99.31,18604.02165506573,91.2896,91.3724,91.262,91.308,18604.0217
2019-11-15 10:10:00,99.33,99.43,99.26,99.35,8806.393400360917,91.3264,91.4183,91.262,91.3448,8806.3934
2019-11-15 10:20:00,99.32,99.32,99.22,99.24,14984.532095901004,91.3172,91.3172,91.2252,91.2436,14984.5321
2019-11-15 10:30:00,99.21,99.29,99.09,99.09,13000.773395204948,91.2161,91.2896,91.1057,91.1057,13000.7734
2019-11-15 10:40:00,99.11,99.12,99.05,99.09,18370.71410157257,91.1241,91.1333,91.0689,91.1057,18370.7141
2019-11-15 10:50:00,99.11,99.17,99.08,99.14,10458.881154936838,91.1241,91.1793,91.0965,91.1517,10458.8812
2019-11-15 11:00:00,99.14,99.31,99.14,99.24,16352.152616653775,91.1517,91.308,91.1517,91.2436,16352.1526
2019-11-15 11:10:00,99.22,99.22,99.09,99.17,10540.08765145656,91.2252,91.2252,91.1057,91.1793,10540.0877
2019-11-15 11:20:00,99.18,99.5,99.16,99.44,19302.65532353699,91.1885,91.4827,91.1701,91.4275,19302.6553
2019-11-15 11:30:00,99.43,99.48,99.38,99.4,11077.597318896622,91.4183,91.4643,91.3724,91.3907,11077.5973
2019-11-15 11:40:00,99.4,99.4,99.3,99.34,10645.784996133025,91.3907,91.3907,91.2988,91.3356,10645.785
2019-11-15 11:50:00,99.33,99.72,99.29,99.69,40310.64707398813,91.3264,91.685,91.2896,91.6574,40310.6471
2019-11-15 12:00:00,99.68,99.78,99.65,99.71,9896.880639340035,91.6482,91.7401,91.6206,91.6758,9896.8806
2019-11-15 12:10:00,99.69,99.73,99.66,99.66,11439.804073214746,91.6574,91.6942,91.6298,91.6298,11439.8041
2019-11-15 12:20:00,99.67,99.72,99.6,99.63,13610.466615106983,91.639,91.685,91.5746,91.6022,13610.4666
2019-11-15 12:30:00,99.62,99.64,99.59,99.61,6076.308326888373,91.593,91.6114,91.5654,91.5838,6076.3083
2019-11-15 12:40:00,99.6,99.6,99.5,99.54,13765.14565609693,91.5746,91.5746,91.4827,91.5195,13765.1457
2019-11-15 12:50:00,99.54,99.55,99.38,99.4,12873.163186388245,91.5195,91.5287,91.3724,91.3907,12873.1632
2019-11-15 13:00:00,99.41,99.42,99.38,99.4,16211.652487754574,91.3999,91.4091,91.3724,91.3907,16211.6525
2019-11-15 13:10:00,99.39,99.49,99.35,99.47,14907.19257540603,91.3815,91.4735,91.3448,91.4551,14907.1926
2019-11-15 13:20:00,99.47,99.54,99.41,99.54,17166.79556586749,91.4551,91.5195,91.3999,91.5195,17166.7956
2019-11-15 13:30:00,99.54,99.54,99.43,99.47,14700.953854086103,91.5195,91.5195,91.4183,91.4551,14700.9539
2019-11-15 13:40:00,99.47,99.6,99.47,99.57,15567.1564836298,91.4551,91.5746,91.4551,91.547,15567.1565
2019-11-15 13:50:00,99.6,99.62,99.51,99.56,14912.34854343903,91.5746,91.593,91.4919,91.5378,14912.3485
2019-11-15 14:00:00,99.56,99.6,99.52,99.6,15417.633410672852,91.5378,91.5746,91.5011,91.5746,15417.6334
2019-11-15 14:10:00,99.6,99.68,99.58,99.64,14999.999999999998,91.5746,91.6482,91.5562,91.6114,15000.0
2019-11-15 14:20:00,99.65,99.65,99.56,99.62,13323.021397267335,91.6206,91.6206,91.5378,91.593,13323.0214
2019-11-15 14:30:00,99.63,99.65,99.6,99.65,17461.974735756638,91.6022,91.6206,91.5746,91.6206,17461.9747
2019-11-15 14:40:00,99.65,99.81,99.64,99.81,14238.205723124514,91.6206,91.7677,91.6114,91.7677,14238.2057
2019-11-15 14:50:00,99.8,99.84,99.74,99.81,31961.84583655581,91.7585,91.7953,91.7033,91.7677,31961.8458
2019-11-15 15:00:00,99.8,99.85,99.74,99.78,13687.806135601955,91.7585,91.8045,91.7033,91.7401,13687.8061
2019-11-15 15:10:00,99.78,99.78,99.67,99.71,13036.865171435937,91.7401,91.7401,91.639,91.6758,13036.8652
2019-11-15 15:20:00,99.71,99.73,99.67,99.7,26456.56096932199,91.6758,91.6942,91.639,91.6666,26456.561
2019-11-15 15:30:00,99.69,99.72,99.66,99.7,33087.13585975767,91.6574,91.685,91.6298,91.6666,33087.1359
2019-11-15 15:40:00,99.69,99.79,99.67,99.74,44542.407837071405,91.6574,91.7493,91.639,91.7033,44542.4078
2019-11-15 15:50:00,99.74,99.88,99.73,99.84,130247.4864655839,91.7033,91.8321,91.6942,91.7953,130247.4865
2019-11-18 09:30:00,99.65,99.8,99.43,99.77,50832.6888373292,91.6206,91.7585,91.4183,91.7309,50832.6888
2019-11-18 09:40:00,99.75,100.21,99.73,100.14,35118.58726475896,91.7125,92.1355,91.6942,92.0711,35118.5873
2019-11-18 09:50:00,100.19,100.39,100.09,100.26,21490.074761536474,92.1171,92.301,92.0251,92.1814,21490.0748
2019-11-18 10:00:00,100.24,100.24,100.02,100.05,19704.82083011085,92.1631,92.1631,91.9608,91.9884,19704.8208
2019-11-18 10:10:00,100.05,100.09,99.82,99.85,16166.53776746584,91.9884,92.0251,91.7769,91.8045,16166.5378
2019-11-18 10:20:00,99.87,100.09,99.87,100.09,11710.49239494715,91.8229,92.0251,91.8229,92.0251,11710.4924
2019-11-18 10:30:00,100.07,100.21,99.96,100.07,19338.747099767977,92.0068,92.1355,91.9056,92.0068,19338.7471
2019-11-18 10:40:00,100.09,100.21,100.02,100.21,10395.72054653261,92.0251,92.1355,91.9608,92.1355,10395.7205
2019-11-18 10:50:00,100.23,100.28,100.15,100.19,12776.488785769528,92.1539,92.1998,92.0803,92.1171,12776.4888
2019-11-18 11:00:00,100.23,100.24,100.09,100.13,10202.37174529518,92.1539,92.1631,92.0251,92.0619,10202.3717
2019-11-18 11:10:00,100.17,100.38,100.17,100.38,15342.871874194378,92.0987,92.2918,92.0987,92.2918,15342.8719
2019-11-18 11:20:00,100.39,100.48,100.35,100.44,11298.014952307294,92.301,92.3837,92.2642,92.3469,11298.015
2019-11-18 11:30:00,100.47,100.59,100.47,100.57,10130.188192833204,92.3745,92.4849,92.3745,92.4665,10130.1882
2019-11-18 11:40:00,100.57,100.62,100.48,100.57,17683.681361175557,92.4665,92.5124,92.3837,92.4665,17683.6814
2019-11-18 11:50:00,100.57,100.67,100.51,100.67,18953.338489301364,92.4665,92.5584,92.4113,92.5584,18953.3385
2019-11-18 12:00:00,100.68,100.68,100.53,100.64,15710.2345965455,92.5676,92.5676,92.4297,92.5308,15710.2346
2019-11-18 12:10:00,100.64,100.73,100.64,100.72,12633.410672853826,92.5308,92.6136,92.5308,92.6044,12633.4107
2019-11-18 12:20:00,100.72,100.75,100.63,100.64,34867.233823150294,92.6044,92.632,92.5216,92.5308,34867.2338
2019-11-18 12:30:00,100.64,100.71,100.6,100.68,13405.516885795309,92.5308,92.5952,92.494,92.5676,13405.5169
2019-11-18 12:40:00,100.71,100.75,100.63,100.67,7452.951791698891,92.5952,92.632,92.5216,92.5584,7452.9518
2019-11-18 12:50:00,100.67,100.68,100.59,100.61,6807.166795565867,92.5584,92.5676,92.4849,92.5032,6807.1668
2019-11-18 13:00:00,100.61,100.68,100.58,100.65,10411.188450631606,92.5032,92.5676,92.4757,92.54,10411.1885
2019-11-18 13:10:00,100.62,100.69,100.62,100.69,17998.195411188448,92.5124,92.5768,92.5124,92.5768,17998.1954
2019-11-18 13:20:00,100.68,100.75,100.66,100.68,16786.542923433874,92.5676,92.632,92.5492,92.5676,16786.5429
2019-11-18 13:30:00,100.68,100.68,100.57,100.64,14012.632121680845,92.5676,92.5676,92.4665,92.5308,14012.6321
2019-11-18 13:40:00,100.63,100.85,100.63,100.84,18054.91105955143,92.5216,92.7239,92.5216,92.7147,18054.9111
2019-11-18 13:50:00,100.86,100.91,100.84,100.87,15251.35344160866,92.7331,92.7791,92.7147,92.7423,15251.3534
2019-11-18 14:00:00,100.87,100.9,100.81,100.85,22963.39262696571,92.7423,92.7699,92.6871,92.7239,22963.3926
2019-11-18 14:10:00,100.86,100.95,100.85,100.89,19202.113946893525,92.7331,92.8158,92.7239,92.7607,19202.1139
2019-11-18 14:20:00,100.89,100.9,100.83,100.86,9454.75638051044,92.7607,92.7699,92.7055,92.7331,9454.7564
2019-11-18 14:30:00,100.87,100.96,100.86,100.87,16669.244650683162,92.7423,92.825,92.7331,92.7423,16669.2447
2019-11-18 14:40:00,100.86,100.91,100.85,100.9,16655.06573859242,92.7331,92.7791,92.7239,92.7699,16655.0657
2019-11-18 14:50:00,100.92,100.97,100.89,100.9,22645.011600928072,92.7883,92.8342,92.7607,92.7699,22645.0116
2019-11-18 15:00:00,100.9,100.92,100.8,100.89,25041.247744263983,92.7699,92.7883,92.6779,92.7607,25041.2477
2019-11-18 15:10:00,100.89,100.92,100.85,100.89,34074.50373807682,92.7607,92.7883,92.7239,92.7607,34074.5037
2019-11-18 15:20:00,100.89,100.92,100.85,100.92,25372.51869038412,92.7607,92.7883,92.7239,92.7883,25372.5187
2019-11-18 15:30:00,100.91,101.01,100.89,100.97,45948.69811807166,92.7791,92.871,92.7607,92.8342,45948.6981
2019-11-18 15:40:00,100.98,101.0,100.92,100.97,36947.66692446506,92.8434,92.8618,92.7883,92.8342,36947.6669
2019-11-18 15:50:00,100.95,101.13,100.91,101.1,169486.98118071666,92.8158,92.9813,92.7791,92.9538,169486.9812
2019-11-19 09:30:00,101.33,101.63,100.64,100.73,47365.30033513792,93.1652,93.4411,92.5308,92.6136,47365.3003
2019-11-19 09:40:00,100.69,101.0,100.55,100.9,32492.910543954626,92.5768,92.8618,92.4481,92.7699,32492.9105
2019-11-19 09:50:00,100.88,101.06,100.83,100.89,20314.514050012887,92.7515,92.917,92.7055,92.7607,20314.5141
2019-11-19 10:00:00,100.9,100.96,100.82,100.85,20763.08326888373,92.7699,92.825,92.6963,92.7239,20763.0833
2019-11-19 10:10:00,100.86,100.94,100.84,100.9,26073.73034287187,92.7331,92.8067,92.7147,92.7699,26073.7303
2019-11-19 10:20:00,100.9,100.91,100.75,100.91,51738.85021912864,92.7699,92.7791,92.632,92.7791,51738.8502
2019-11-19 10:30:00,100.86,100.95,100.85,100.85,19881.41273524104,92.7331,92.8158,92.7239,92.7239,19881.4127
2019-11-19 10:40:00,100.85,100.92,100.77,100.82,59974.220159835,92.7239,92.7883,92.6504,92.6963,59974.2202
2019-11-19 10:50:00,100.82,100.85,100.73,100.82,56541.63444186645,92.6963,92.7239,92.6136,92.6963,56541.6344
2019-11-19 11:00:00,100.82,100.91,100.79,100.91,27227.37819025522,92.6963,92.7791,92.6687,92.7791,27227.3782
2019-11-19 11:10:00,100.91,101.02,100.86,101.0,24476.66924465068,92.7791,92.8802,92.7331,92.8618,24476.6692
2019-11-19 11:20:00,101.0,101.09,100.98,101.03,20207.52771332817,92.8618,92.9446,92.8434,92.8894,20207.5277
2019-11-19 11:30:00,101.05,101.28,101.01,101.22,23967.51740139211,92.9078,93.1193,92.871,93.0641,23967.5174
2019-11-19 11:40:00,101.15,101.15,101.02,101.07,27373.034287187416,92.9997,92.9997,92.8802,92.9262,27373.0343
2019-11-19 11:50:00,101.07,101.09,101.01,101.07,22272.49291054395,92.9262,92.9446,92.871,92.9262,22272.4929
2019-11-19 12:00:00,101.09,101.09,100.84,100.85,11580.304202113946,92.9446,92.9446,92.7147,92.7239,11580.3042
2019-11-19 12:10:00,100.84,100.99,100.79,100.96,17432.3279195669,92.7147,92.8526,92.6687,92.825,17432.3279
2019-11-19 12:20:00,100.95,101.02,100.95,101.02,10248.77545759216,92.8158,92.8802,92.8158,92.8802,10248.7755
2019-11-19 12:30:00,100.97,100.99,100.88,100.92,10092.807424593966,92.8342,92.8526,92.7515,92.7883,10092.8074
2019-11-19 12:40:00,100.91,100.91,100.72,100.72,10032.224800206235,92.7791,92.7791,92.6044,92.6044,10032.2248
2019-11-19 12:50:00,100.71,100.85,100.67,100.83,19276.875483372,92.5952,92.7239,92.5584,92.7055,19276.8755
2019-11-19 13:00:00,100.85,100.95,100.79,100.93,9917.504511472029,92.7239,92.8158,92.6687,92.7975,9917.5045
2019-11-19 13:10:00,100.92,100.98,100.89,100.94,37434.90590358339,92.7883,92.8434,92.7607,92.8067,37434.9059
2019-11-19 13:20:00,100.94,100.98,100.92,100.97,14689.352926011858,92.8067,92.8434,92.7883,92.8342,14689.3529
2019-11-19 13:30:00,100.96,101.13,100.95,101.13,19757.669502449084,92.825,92.9813,92.8158,92.9813,19757.6695
2019-11-19 13:40:00,101.12,101.15,101.01,101.06,53415.8288218613,92.9722,92.9997,92.871,92.917,53415.8288
2019-11-19 13:50:00,101.04,101.13,101.0,101.02,58339.77829337458,92.8986,92.9813,92.8618,92.8802,58339.7783
2019-11-19 14:00:00,101.02,101.1,101.02,101.07,14466.357308584686,92.8802,92.9538,92.8802,92.9262,14466.3573
2019-11-19 14:10:00,101.07,101.1,101.02,101.03,10380.252642433616,92.9262,92.9538,92.8802,92.8894,10380.2526
2019-11-19 14:20:00,101.04,101.17,101.04,101.13,14626.192317607629,92.8986,93.0181,92.8986,92.9813,14626.1923
2019-11-19 14:30:00,101.13,101.13,101.07,101.09,12808.713585975764,92.9813,92.9813,92.9262,92.9446,12808.7136
2019-11-19 14:40:00,101.09,101.17,101.09,101.12,15654.807940190767,92.9446,93.0181,92.9446,92.9722,15654.8079
2019-11-19 14:50:00,101.12,101.15,101.02,101.07,23705.85202371745,92.9722,92.9997,92.8802,92.9262,23705.852
2019-11-19 15:00:00,101.07,101.08,100.95,100.98,23534.416086620266,92.9262,92.9354,92.8158,92.8434,23534.4161
2019-11-19 15:10:00,100.98,101.14,100.98,101.13,19681.61897396236,92.8434,92.9905,92.8434,92.9813,19681.619
2019-11-19 15:20:00,101.13,101.13,101.04,101.09,52269.91492652745,92.9813,92.9813,92.8986,92.9446,52269.9149
2019-11-19 15:30:00,101.08,101.15,101.07,101.09,21352.152616653773,92.9354,92.9997,92.9262,92.9446,21352.1526
2019-11-19 15:40:00,101.09,101.13,100.98,101.01,48814.12735241041,92.9446,92.9813,92.8434,92.871,48814.1274
2019-11-19 15:50:00,101.02,101.08,100.82,101.05,128017.53029131218,92.8802,92.9354,92.6963,92.9078,128017.5303
2019-11-20 09:30:00,100.5,100.74,99.89,100.42,42013.40551688579,92.4021,92.6228,91.8413,92.3286,42013.4055
2019-11-20 09:40:00,100.41,100.73,100.4,100.71,41393.40036091776,92.3194,92.6136,92.3102,92.5952,41393.4004
2019-11-20 09:50:00,100.71,100.9,100.55,100.9,31363.75354472802,92.5952,92.7699,92.4481,92.7699,31363.7535
2019-11-20 10:00:00,100.94,100.94,100.7,100.85,12861.562258313998,92.8067,92.8067,92.586,92.7239,12861.5623
2019-11-20 10:10:00,100.89,100.89,100.6,100.71,15118.587264758957,92.7607,92.7607,92.494,92.5952,15118.5873
2019-11-20 10:20:00,100.75,101.2,100.71,100.95,31709.2034029389,92.632,93.0457,92.5952,92.8158,31709.2034
2019-11-20 10:30:00,100.98,101.12,100.79,100.95,34789.89430265532,92.8434,92.9722,92.6687,92.8158,34789.8943
2019-11-20 10:40:00,100.99,100.99,100.82,100.89,9640.371229698374,92.8526,92.8526,92.6963,92.7607,9640.3712
2019-11-20 10:50:00,100.92,100.98,100.83,100.83,8249.548852797112,92.7883,92.8434,92.7055,92.7055,8249.5489
2019-11-20 11:00:00,100.85,100.95,100.78,100.79,8986.852281515854,92.7239,92.8158,92.6595,92.6687,8986.8523
2019-11-20 11:10:00,100.76,100.77,100.54,100.57,17846.094354215,92.6412,92.6504,92.4389,92.4665,17846.0944
2019-11-20 11:20:00,100.6,100.71,100.56,100.66,87898.94302655323,92.494,92.5952,92.4573,92.5492,87898.943
2019-11-20 11:30:00,100.65,100.7,100.54,100.69,144051.30188192832,92.54,92.586,92.4389,92.5768,144051.3019
2019-11-20 11:40:00,100.71,100.75,100.59,100.61,46960.55684454756,92.5952,92.632,92.4849,92.5032,46960.5568
2019-11-20 11:50:00,100.59,100.64,100.53,100.53,8810.260376385666,92.4849,92.5308,92.4297,92.4297,8810.2604
2019-11-20 12:00:00,100.55,100.56,100.33,100.46,10930.652229956171,92.4481,92.4573,92.2458,92.3653,10930.6522
2019-11-20 12:10:00,100.48,100.5,100.37,100.39,20391.85357050786,92.3837,92.4021,92.2826,92.301,20391.8536
2019-11-20 12:20:00,100.4,100.54,100.28,100.53,17111.36890951276,92.3102,92.4389,92.1998,92.4297,17111.3689
2019-11-20 12:30:00,100.54,100.59,100.47,100.54,11865.171435937096,92.4389,92.4849,92.3745,92.4389,11865.1714
2019-11-20 12:40:00,100.54,100.57,100.5,100.57,13237.947924722865,92.4389,92.4665,92.4021,92.4665,13237.9479
2019-11-20 12:50:00,100.57,100.57,100.19,100.26,35485.94998711008,92.4665,92.4665,92.1171,92.1814,35485.95
2019-11-20 13:00:00,100.35,100.47,100.32,100.32,31655.065738592417,92.2642,92.3745,92.2366,92.2366,31655.0657
2019-11-20 13:10:00,100.3,100.37,100.16,100.23,26621.55194637793,92.2182,92.2826,92.0895,92.1539,26621.5519
2019-11-20 13:20:00,100.2,100.56,100.2,100.41,28825.72828048465,92.1263,92.4573,92.1263,92.3194,28825.7283
2019-11-20 13:30:00,100.41,100.46,100.3,100.36,15937.09718999742,92.3194,92.3653,92.2182,92.2734,15937.0972
2019-11-20 13:40:00,100.36,100.49,100.33,100.49,12211.910286156224,92.2734,92.3929,92.2458,92.3929,12211.9103
2019-11-20 13:50:00,100.5,100.73,100.48,100.51,62122.969837587,92.4021,92.6136,92.3837,92.4113,62122.9698
2019-11-20 14:00:00,100.53,100.57,100.41,100.5,16857.4374838876,92.4297,92.4665,92.3194,92.4021,16857.4375
2019-11-20 14:10:00,100.5,100.62,100.49,100.55,12548.337200309355,92.4021,92.5124,92.3929,92.4481,12548.3372
2019-11-20 14:20:00,100.58,100.58,100.46,100.53,9074.503738076824,92.4757,92.4757,92.3653,92.4297,9074.5037
2019-11-20 14:30:00,100.53,100.71,100.53,100.66,134726.73369425107,92.4297,92.5952,92.4297,92.5492,134726.7337
2019-11-20 14:40:00,100.68,100.69,100.54,100.59,93579.53080690898,92.5676,92.5768,92.4389,92.4849,93579.5308
2019-11-20 14:50:00,100.59,100.64,100.5,100.57,16111.11111111111,92.4849,92.5308,92.4021,92.4665,16111.1111
2019-11-20 15:00:00,100.57,100.61,100.47,100.5,19271.719515339,92.4665,92.5032,92.3745,92.4021,19271.7195
2019-11-20 15:10:00,100.5,100.65,100.5,100.55,19984.532095901,92.4021,92.54,92.4021,92.4481,19984.5321
2019-11-20 15:20:00,100.54,100.7,100.54,100.64,101183.29466357308,92.4389,92.586,92.4389,92.5308,101183.2947
2019-11-20 15:30:00,100.64,100.66,100.47,100.53,22093.323021397264,92.5308,92.5492,92.3745,92.4297,22093.323
2019-11-20 15:40:00,100.53,100.7,100.53,100.66,89708.6878061356,92.4297,92.586,92.4297,92.5492,89708.6878
2019-11-20 15:50:00,100.67,100.85,100.57,100.73,460819.7989172466,92.5584,92.7239,92.4665,92.6136,460819.7989
2019-11-21 09:30:00,100.71,100.72,99.79,100.3,17661.768497035315,92.5952,92.6044,91.7493,92.2182,17661.7685
2019-11-21 09:40:00,100.3,100.51,99.86,100.25,52731.374065480784,92.2182,92.4113,91.8137,92.1723,52731.3741
2019-11-21 09:50:00,100.33,100.49,100.19,100.39,18624.64552719773,92.2458,92.3929,92.1171,92.301,18624.6455
2019-11-21 10:00:00,100.36,100.85,100.34,100.82,59551.43078112915,92.2734,92.7239,92.255,92.6963,59551.4308
2019-11-21 10:10:00,100.76,100.77,100.31,100.33,23299.819541118843,92.6412,92.6504,92.2274,92.2458,23299.8195
2019-11-21 10:20:00,100.35,100.49,100.35,100.41,26442.382057231243,92.2642,92.3929,92.2642,92.3194,26442.3821
2019-11-21 10:30:00,100.4,100.61,100.4,100.61,35520.752771332816,92.3102,92.5032,92.3102,92.5032,35520.7528
2019-11-21 10:40:00,100.64,100.76,100.58,100.74,34280.742459396744,92.5308,92.6412,92.4757,92.6228,34280.7425
2019-11-21 10:50:00,100.71,100.73,100.61,100.7,24532.09590100541,92.5952,92.6136,92.5032,92.586,24532.0959
2019-11-21 11:00:00,100.73,100.82,100.6,100.7,18087.13585975767,92.6136,92.6963,92.494,92.586,18087.1359
2019-11-21 11:10:00,100.68,100.71,100.61,100.64,22195.153390048978,92.5676,92.5952,92.5032,92.5308,22195.1534
2019-11-21 11:20:00,100.62,100.76,100.62,100.68,20179.169889146684,92.5124,92.6412,92.5124,92.5676,20179.1699
2019-11-21 11:30:00,100.68,100.73,100.47,100.59,13423.5627739108,92.5676,92.6136,92.3745,92.4849,13423.5628
2019-11-21 11:40:00,100.61,100.64,100.5,100.51,30589.06934777004,92.5032,92.5308,92.4021,92.4113,30589.0693
2019-11-21 11:50:00,100.53,100.54,100.4,100.44,12905.387986594482,92.4297,92.4389,92.3102,92.3469,12905.388
2019-11-21 12:00:00,100.45,100.54,100.42,100.54,11500.386697602473,92.3561,92.4389,92.3286,92.4389,11500.3867
2019-11-21 12:10:00,100.54,100.68,100.54,100.65,11946.377932456817,92.4389,92.5676,92.4389,92.54,11946.3779
2019-11-21 12:20:00,100.64,100.67,100.56,100.61,7333.075534931682,92.5308,92.5584,92.4573,92.5032,7333.0755
2019-11-21 12:30:00,100.62,100.77,100.6,100.75,23981.69631348285,92.5124,92.6504,92.494,92.632,23981.6963
2019-11-21 12:40:00,100.75,100.83,100.65,100.66,14153.132250580044,92.632,92.7055,92.54,92.5492,14153.1323
2019-11-21 12:50:00,100.66,100.79,100.63,100.79,12862.851250322246,92.5492,92.6687,92.5216,92.6687,12862.8513
2019-11-21 13:00:00,100.82,100.87,100.77,100.82,12277.64887857695,92.6963,92.7423,92.6504,92.6963,12277.6489
2019-11-21 13:10:00,100.83,100.9,100.78,100.82,27958.23665893271,92.7055,92.7699,92.6595,92.6963,27958.2367
2019-11-21 13:20:00,100.82,100.89,100.79,100.88,14422.5315803042,92.6963,92.7607,92.6687,92.7515,14422.5316
2019-11-21 13:30:00,100.89,100.91,100.78,100.85,13770.301624129928,92.7607,92.7791,92.6595,92.7239,13770.3016
2019-11-21 13:40:00,100.85,100.86,100.68,100.68,9412.219644238205,92.7239,92.7331,92.5676,92.5676,9412.2196
2019-11-21 13:50:00,100.68,100.75,100.67,100.71,12825.47048208301,92.5676,92.632,92.5584,92.5952,12825.4705
2019-11-21 14:00:00,100.73,100.84,100.68,100.84,23566.6408868265,92.6136,92.7147,92.5676,92.7147,23566.6409
2019-11-21 14:10:00,100.83,100.88,100.82,100.85,11643.464810518171,92.7055,92.7515,92.6963,92.7239,11643.4648
2019-11-21 14:20:00,100.88,100.89,100.77,100.78,9240.783707141014,92.7515,92.7607,92.6504,92.6595,9240.7837
2019-11-21 14:30:00,100.78,100.84,100.73,100.83,13205.723124516626,92.6595,92.7147,92.6136,92.7055,13205.7231
2019-11-21 14:40:00,100.84,100.91,100.84,100.85,11848.414539829851,92.7147,92.7791,92.7147,92.7239,11848.4145
2019-11-21 14:50:00,100.85,100.85,100.75,100.79,12652.74555297757,92.7239,92.7239,92.632,92.6687,12652.7456
2019-11-21 15:00:00,100.81,100.83,100.66,100.73,15545.243619489558,92.6871,92.7055,92.5492,92.6136,15545.2436
2019-11-21 15:10:00,100.72,100.8,100.69,100.78,40515.59680329981,92.6044,92.6779,92.5768,92.6595,40515.5968
2019-11-21 15:20:00,100.75,100.81,100.57,100.57,121041.50554266562,92.632,92.6871,92.4665,92.4665,121041.5055
2019-11-21 15:30:00,100.56,100.56,100.26,100.33,26564.83629801495,92.4573,92.4573,92.1814,92.2458,26564.8363
2019-11-21 15:40:00,100.33,100.4,100.29,100.3,32865.42923433874,92.2458,92.3102,92.209,92.2182,32865.4292
2019-11-21 15:50:00,100.3,100.54,100.23,100.42,141937.35498839905,92.2182,92.4389,92.1539,92.3286,141937.355
2019-11-22 09:30:00,100.8,100.92,100.47,100.65,27548.33720030936,92.6779,92.7883,92.3745,92.54,27548.3372
2019-11-22 09:40:00,100.61,100.73,100.36,100.62,16916.731116267078,92.5032,92.6136,92.2734,92.5124,16916.7311
2019-11-22 09:50:00,100.61,100.72,100.5,100.5,7967.259602990461,92.5032,92.6044,92.4021,92.4021,7967.2596
2019-11-22 10:00:00,100.49,100.81,100.49,100.72,44993.555039958745,92.3929,92.6871,92.3929,92.6044,44993.555
2019-11-22 10:10:00,100.69,100.72,100.57,100.59,26046.661510698632,92.5768,92.6044,92.4665,92.4849,26046.6615
2019-11-22 10:20:00,100.6,100.67,100.37,100.38,9022.94405774684,92.494,92.5584,92.2826,92.2918,9022.9441
2019-11-22 10:30:00,100.35,100.44,100.3,100.3,8731.631863882443,92.2642,92.3469,92.2182,92.2182,8731.6319
2019-11-22 10:40:00,100.36,100.4,100.26,100.32,6968.29079659706,92.2734,92.3102,92.1814,92.2366,6968.2908
2019-11-22 10:50:00,100.31,100.42,100.25,100.3,14642.949213714874,92.2274,92.3286,92.1723,92.2182,14642.9492
2019-11-22 11:00:00,100.27,100.33,100.12,100.21,8689.095127610208,92.1906,92.2458,92.0527,92.1355,8689.0951
2019-11-22 11:10:00,100.22,100.22,100.12,100.14,8114.204691930909,92.1447,92.1447,92.0527,92.0711,8114.2047
2019-11-22 11:20:00,100.19,100.31,100.19,100.23,13466.099510183036,92.1171,92.2274,92.1171,92.1539,13466.0995
2019-11-22 11:30:00,100.25,100.37,100.22,100.35,17289.249806651198,92.1723,92.2826,92.1447,92.2642,17289.2498
2019-11-22 11:40:00,100.36,100.44,100.36,100.44,7090.745037380768,92.2734,92.3469,92.2734,92.3469,7090.745
2019-11-22 11:50:00,100.42,100.47,100.38,100.38,12018.561484918791,92.3286,92.3745,92.2918,92.2918,12018.5615
2019-11-22 12:00:00,100.39,100.5,100.38,100.49,7108.7909254962615,92.301,92.4021,92.2918,92.3929,7108.7909
2019-11-22 12:10:00,100.47,100.47,100.29,100.35,11174.271719515338,92.3745,92.3745,92.209,92.2642,11174.2717
2019-11-22 12:20:00,100.36,100.41,100.32,100.34,9159.577210621292,92.2734,92.3194,92.2366,92.255,9159.5772
2019-11-22 12:30:00,100.35,100.37,100.3,100.32,7871.874194379994,92.2642,92.2826,92.2182,92.2366,7871.8742
2019-11-22 12:40:00,100.31,100.42,100.3,100.41,8979.118329466357,92.2274,92.3286,92.2182,92.3194,8979.1183
2019-11-22 12:50:00,100.4,100.51,100.37,100.39,7362.722351121422,92.3102,92.4113,92.2826,92.301,7362.7224
2019-11-22 13:00:00,100.4,100.45,100.39,100.42,6188.450631606083,92.3102,92.3561,92.301,92.3286,6188.4506
2019-11-22 13:10:00,100.42,100.42,100.35,100.39,7250.580046403711,92.3286,92.3286,92.2642,92.301,7250.58
2019-11-22 13:20:00,100.41,100.5,100.38,100.5,6105.955143078112,92.3194,92.4021,92.2918,92.4021,6105.9551
2019-11-22 13:30:00,100.54,100.57,100.53,100.55,8656.870327403969,92.4389,92.4665,92.4297,92.4481,8656.8703
2019-11-22 13:40:00,100.56,100.62,100.48,100.6,16394.68935292601,92.4573,92.5124,92.3837,92.494,16394.6894
2019-11-22 13:50:00,100.58,100.78,100.57,100.78,27463.263727764883,92.4757,92.6595,92.4665,92.6595,27463.2637
2019-11-22 14:00:00,100.79,100.81,100.73,100.78,20741.170404743487,92.6687,92.6871,92.6136,92.6595,20741.1704
2019-11-22 14:10:00,100.78,100.84,100.77,100.78,21928.33204434132,92.6595,92.7147,92.6504,92.6595,21928.332
2019-11-22 14:20:00,100.79,100.89,100.79,100.88,12099.767981438514,92.6687,92.7607,92.6687,92.7515,12099.768
2019-11-22 14:30:00,100.89,101.06,100.89,100.95,19407.063676205205,92.7607,92.917,92.7607,92.8158,19407.0637
2019-11-22 14:40:00,100.95,100.97,100.89,100.93,10390.564578499612,92.8158,92.8342,92.7607,92.7975,10390.5646
2019-11-22 14:50:00,100.92,100.92,100.8,100.88,18848.93013663315,92.7883,92.7883,92.6779,92.7515,18848.9301
2019-11-22 15:00:00,100.87,100.93,100.82,100.82,14089.971642175817,92.7423,92.7975,92.6963,92.6963,14089.9716
2019-11-22 15:10:00,100.83,100.84,100.77,100.81,9956.174271719514,92.7055,92.7147,92.6504,92.6871,9956.1743
2019-11-22 15:20:00,100.8,100.87,100.78,100.85,19314.25625161124,92.6779,92.7423,92.6595,92.7239,19314.2563
2019-11-22 15:30:00,100.85,100.87,100.74,100.74,24510.183036865168,92.7239,92.7423,92.6228,92.6228,24510.183
2019-11-22 15:40:00,100.72,100.73,100.62,100.67,22960.81464294921,92.6044,92.6136,92.5124,92.5584,22960.8146
2019-11-22 15:50:00,100.65,101.02,100.58,100.92,174635.21526166535,92.54,92.8802,92.4757,92.7883,174635.2153
2019-11-25 09:30:00,101.02,101.24,100.79,100.84,28164.47538025264,92.8802,93.0825,92.6687,92.7147,28164.4754
2019-11-25 09:40:00,100.93,101.41,100.92,101.3,12699.149265274556,92.7975,93.2388,92.7883,93.1376,12699.1493
2019-11-25 09:50:00,101.37,101.61,101.37,101.54,14774.426398556328,93.202,93.4227,93.202,93.3583,14774.4264
2019-11-25 10:00:00,101.51,101.89,101.49,101.74,20948.698118071665,93.3307,93.6801,93.3123,93.5422,20948.6981
2019-11-25 10:10:00,101.75,101.82,101.67,101.71,10796.59706109822,93.5514,93.6157,93.4778,93.5146,10796.5971
2019-11-25 10:20:00,101.7,101.83,101.58,101.83,17266.047950502703,93.5054,93.6249,93.3951,93.6249,17266.048
2019-11-25 10:30:00,101.78,101.88,101.75,101.81,12737.81902552204,93.579,93.6709,93.5514,93.6066,12737.819
2019-11-25 10:40:00,101.82,101.92,101.78,101.82,16508.12064965197,93.6157,93.7077,93.579,93.6157,16508.1206
2019-11-25 10:50:00,101.84,101.86,101.68,101.72,13431.296725960296,93.6341,93.6525,93.487,93.5238,13431.2967
2019-11-25 11:00:00,101.75,101.85,101.59,101.59,14204.691930910029,93.5514,93.6433,93.4043,93.4043,14204.6919
2019-11-25 11:10:00,101.6,101.77,101.59,101.68,12134.570765661252,93.4135,93.5698,93.4043,93.487,12134.5708
2019-11-25 11:20:00,101.7,101.78,101.68,101.74,10264.243361691157,93.5054,93.579,93.487,93.5422,10264.2434
2019-11-25 11:30:00,101.72,101.77,101.69,101.75,11915.442124258829,93.5238,93.5698,93.4962,93.5514,11915.4421
2019-11-25 11:40:00,101.76,101.85,101.75,101.82,9992.2660479505,93.5606,93.6433,93.5514,93.6157,9992.266
2019-11-25 11:50:00,101.82,101.85,101.78,101.78,6742.717195153389,93.6157,93.6433,93.579,93.579,6742.7172
2019-11-25 12:00:00,101.79,101.86,101.74,101.77,10329.981954111883,93.5882,93.6525,93.5422,93.5698,10329.982
2019-11-25 12:10:00,101.78,101.81,101.71,101.71,8203.145140500128,93.579,93.6066,93.5146,93.5146,8203.1451
2019-11-25 12:20:00,101.71,101.78,101.7,101.7,6644.753802526424,93.5146,93.579,93.5054,93.5054,6644.7538
2019-11-25 12:30:00,101.68,101.71,101.6,101.6,7736.530033513792,93.487,93.5146,93.4135,93.4135,7736.53
2019-11-25 12:40:00,101.61,101.61,101.51,101.56,7999.4844031966995,93.4227,93.4227,93.3307,93.3767,7999.4844
2019-11-25 12:50:00,101.58,101.61,101.48,101.51,9855.632895076047,93.3951,93.4227,93.3031,93.3307,9855.6329
2019-11-25 13:00:00,101.51,101.64,101.51,101.61,9891.724671307036,93.3307,93.4503,93.3307,93.4227,9891.7247
2019-11-25 13:10:00,101.61,101.71,101.6,101.7,9788.605310647074,93.4227,93.5146,93.4135,93.5054,9788.6053
2019-11-25 13:20:00,101.69,101.72,101.65,101.68,7015.983500902294,93.4962,93.5238,93.4594,93.487,7015.9835
2019-11-25 13:30:00,101.66,101.68,101.63,101.65,6597.06109822119,93.4686,93.487,93.4411,93.4594,6597.0611
2019-11-25 13:40:00,101.65,101.68,101.57,101.61,9225.31580304202,93.4594,93.487,93.3859,93.4227,9225.3158
2019-11-25 13:50:00,101.62,101.64,101.54,101.58,8235.369940706367,93.4319,93.4503,93.3583,93.3951,8235.3699
2019-11-25 14:00:00,101.58,101.61,101.49,101.52,12770.04382572828,93.3951,93.4227,93.3123,93.3399,12770.0438
2019-11-25 14:10:00,101.54,101.64,101.53,101.58,9593.96751740139,93.3583,93.4503,93.3491,93.3951,9593.9675
2019-11-25 14:20:00,101.59,101.65,101.54,101.57,13687.806135601955,93.4043,93.4594,93.3583,93.3859,13687.8061
2019-11-25 14:30:00,101.58,101.65,101.55,101.64,12651.45656096932,93.3951,93.4594,93.3675,93.4503,12651.4566
2019-11-25 14:40:00,101.63,101.64,101.49,101.51,11403.712296983756,93.4411,93.4503,93.3123,93.3307,11403.7123
2019-11-25 14:50:00,101.51,101.52,101.43,101.44,10265.532353699406,93.3307,93.3399,93.2572,93.2664,10265.5324
2019-11-25 15:00:00,101.44,101.55,101.44,101.53,12504.511472028871,93.2664,93.3675,93.2664,93.3491,12504.5115
2019-11-25 15:10:00,101.54,101.63,101.52,101.61,11597.06109822119,93.3583,93.4411,93.3399,93.4227,11597.0611
2019-11-25 15:20:00,101.63,101.68,101.62,101.62,20100.54137664346,93.4411,93.487,93.4319,93.4319,20100.5414
2019-11-25 15:30:00,101.63,101.65,101.56,101.58,34256.251611240004,93.4411,93.4594,93.3767,93.3951,34256.2516
2019-11-25 15:40:00,101.58,101.62,101.5,101.5,30003.866976024747,93.3951,93.4319,93.3215,93.3215,30003.867
2019-11-25 15:50:00,101.47,101.64,101.47,101.54,92820.31451405,93.2939,93.4503,93.2939,93.3583,92820.3145
2019-11-26 09:30:00,101.38,101.61,101.25,101.3,26009.280742459392,93.2112,93.4227,93.0917,93.1376,26009.2807
2019-11-26 09:40:00,101.3,101.37,101.11,101.26,12704.305233307552,93.1376,93.202,92.963,93.1009,12704.3052
2019-11-26 09:50:00,101.2,101.65,101.14,101.6,11960.556844547562,93.0457,93.4594,92.9905,93.4135,11960.5568
2019-11-26 10:00:00,101.51,101.65,101.39,101.58,13941.73756122712,93.3307,93.4594,93.2204,93.3951,13941.7376
2019-11-26 10:10:00,101.54,101.72,101.45,101.61,10630.317092034027,93.3583,93.5238,93.2756,93.4227,10630.3171
2019-11-26 10:20:00,101.61,101.62,101.43,101.44,20542.66563547306,93.4227,93.4319,93.2572,93.2664,20542.6656
2019-11-26 10:30:00,101.46,101.58,101.43,101.45,16511.98762567672,93.2848,93.3951,93.2572,93.2756,16511.9876
2019-11-26 10:40:00,101.45,101.54,101.39,101.4,12481.30961588038,93.2756,93.3583,93.2204,93.2296,12481.3096
2019-11-26 10:50:00,101.4,101.51,101.36,101.47,12249.291054395462,93.2296,93.3307,93.1928,93.2939,12249.2911
2019-11-26 11:00:00,101.47,101.56,101.45,101.51,9801.495230729568,93.2939,93.3767,93.2756,93.3307,9801.4952
2019-11-26 11:10:00,101.54,101.63,101.49,101.54,38990.7192575406,93.3583,93.4411,93.3123,93.3583,38990.7193
2019-11-26 11:20:00,101.56,101.61,101.52,101.52,10969.32199020366,93.3767,93.4227,93.3399,93.3399,10969.322
2019-11-26 11:30:00,101.54,101.57,101.45,101.47,18995.8752255736,93.3583,93.3859,93.2756,93.2939,18995.8752
2019-11-26 11:40:00,101.47,101.48,101.35,101.47,13625.93451920598,93.2939,93.3031,93.1836,93.2939,13625.9345
2019-11-26 11:50:00,101.47,101.5,101.41,101.46,20779.840164990976,93.2939,93.3215,93.2388,93.2848,20779.8402
2019-11-26 12:00:00,101.47,101.5,101.37,101.47,11652.48775457592,93.2939,93.3215,93.202,93.2939,11652.4878
2019-11-26 12:10:00,101.48,101.58,101.47,101.49,11098.221191028617,93.3031,93.3951,93.2939,93.3123,11098.2212
2019-11-26 12:20:00,101.48,101.57,101.45,101.57,6205.207527713327,93.3031,93.3859,93.2756,93.3859,6205.2075
2019-11-26 12:30:00,101.56,101.56,101.4,101.4,8063.934003609176,93.3767,93.3767,93.2296,93.2296,8063.934
2019-11-26 12:40:00,101.41,101.51,101.33,101.4,44456.04537251868,93.2388,93.3307,93.1652,93.2296,44456.0454
2019-11-26 12:50:00,101.43,101.44,101.37,101.4,10644.496004124772,93.2572,93.2664,93.202,93.2296,10644.496
2019-11-26 13:00:00,101.42,101.44,101.4,101.4,8066.511987625676,93.248,93.2664,93.2296,93.2296,8066.512
2019-11-26 13:10:00,101.4,101.49,101.37,101.46,5737.303428718741,93.2296,93.3123,93.202,93.2848,5737.3034
2019-11-26 13:20:00,101.46,101.46,101.32,101.35,6990.203660737303,93.2848,93.2848,93.156,93.1836,6990.2037
2019-11-26 13:30:00,101.36,101.36,101.21,101.27,15582.624387728794,93.1928,93.1928,93.0549,93.1101,15582.6244
2019-11-26 13:40:00,101.25,101.3,101.2,101.21,4936.839391595771,93.0917,93.1376,93.0457,93.0549,4936.8394
2019-11-26 13:50:00,101.22,101.3,101.2,101.29,9142.820314514049,93.0641,93.1376,93.0457,93.1285,9142.8203
2019-11-26 14:00:00,101.27,101.33,101.26,101.33,9042.278937870584,93.1101,93.1652,93.1009,93.1652,9042.2789
2019-11-26 14:10:00,101.35,101.37,101.32,101.33,12392.36916731116,93.1836,93.202,93.156,93.1652,12392.3692
2019-11-26 14:20:00,101.33,101.47,101.33,101.44,11247.744263985562,93.1652,93.2939,93.1652,93.2664,11247.7443
2019-11-26 14:30:00,101.47,101.57,101.44,101.57,8725.186903841195,93.2939,93.3859,93.2664,93.3859,8725.1869
2019-11-26 14:40:00,101.54,101.54,101.43,101.45,12572.828048466095,93.3583,93.3583,93.2572,93.2756,12572.828
2019-11-26 14:50:00,101.45,101.49,101.4,101.41,22086.878061356016,93.2756,93.3123,93.2296,93.2388,22086.8781
2019-11-26 15:00:00,101.43,101.47,101.37,101.44,24900.74761536478,93.2572,93.2939,93.202,93.2664,24900.7476
2019-11-26 15:10:00,101.44,101.46,101.34,101.41,24190.51301881928,93.2664,93.2848,93.1744,93.2388,24190.513
2019-11-26 15:20:00,101.41,101.42,101.28,101.31,26568.703274039697,93.2388,93.248,93.1193,93.1468,26568.7033
2019-11-26 15:30:00,101.33,101.35,101.23,101.25,39276.875483372,93.1652,93.1836,93.0733,93.0917,39276.8755
2019-11-26 15:40:00,101.24,101.28,101.2,101.24,73842.4851765919,93.0825,93.1193,93.0457,93.0825,73842.4852
2019-11-26 15:50:00,101.24,101.43,101.23,101.34,229074.5037380768,93.0825,93.2572,93.0733,93.1744,229074.5037
2019-11-27 09:30:00,101.44,101.78,101.06,101.37,28888.888888888887,93.2664,93.579,92.917,93.202,28888.8889
2019-11-27 09:40:00,101.31,101.46,101.1,101.33,18114.204691930907,93.1468,93.2848,92.9538,93.1652,18114.2047
2019-11-27 09:50:00,101.41,101.54,101.35,101.54,6349.574632637277,93.2388,93.3583,93.1836,93.3583,6349.5746
2019-11-27 10:00:00,101.51,101.61,101.43,101.55,10599.38128383604,93.3307,93.4227,93.2572,93.3675,10599.3813
2019-11-27 10:10:00,101.6,101.72,101.58,101.64,8787.058520237173,93.4135,93.5238,93.3951,93.4503,8787.0585
2019-11-27 10:20:00,101.66,101.68,101.56,101.64,7278.937870585201,93.4686,93.487,93.3767,93.4503,7278.9379
2019-11-27 10:30:00,101.65,101.79,101.58,101.72,9717.710750193348,93.4594,93.5882,93.3951,93.5238,9717.7108
2019-11-27 10:40:00,101.79,101.84,101.74,101.82,9147.976282547048,93.5882,93.6341,93.5422,93.6157,9147.9763
2019-11-27 10:50:00,101.84,102.05,101.83,101.96,13678.783191544211,93.6341,93.8272,93.6249,93.7445,13678.7832
2019-11-27 11:00:00,101.96,102.05,101.87,102.05,15079.91750451147,93.7445,93.8272,93.6617,93.8272,15079.9175
2019-11-27 11:10:00,102.03,102.08,101.99,102.06,14480.53622067543,93.8088,93.8548,93.772,93.8364,14480.5362
2019-11-27 11:20:00,102.05,102.07,101.95,102.03,8203.145140500128,93.8272,93.8456,93.7353,93.8088,8203.1451
2019-11-27 11:30:00,102.04,102.23,102.03,102.19,24825.986078886308,93.818,93.9927,93.8088,93.9559,24825.9861
2019-11-27 11:40:00,102.2,102.28,102.18,102.25,10699.922660479504,93.9651,94.0387,93.9467,94.0111,10699.9227
2019-11-27 11:50:00,102.25,102.25,102.07,102.07,13602.732663057488,94.0111,94.0111,93.8456,93.8456,13602.7327
2019-11-27 12:00:00,102.05,102.13,102.04,102.09,17472.286671822632,93.8272,93.9008,93.818,93.864,17472.2867
2019-11-27 12:10:00,102.08,102.16,102.01,102.02,14430.265532353698,93.8548,93.9284,93.7904,93.7996,14430.2655
2019-11-27 12:20:00,101.98,102.1,101.95,102.06,7387.213199278163,93.7629,93.8732,93.7353,93.8364,7387.2132
2019-11-27 12:30:00,102.06,102.22,102.06,102.22,17379.479247228664,93.8364,93.9835,93.8364,93.9835,17379.4792
2019-11-27 12:40:00,102.22,102.25,102.14,102.15,10792.730085073472,93.9835,94.0111,93.91,93.9192,10792.7301
2019-11-27 12:50:00,102.14,102.23,102.14,102.2,5183.036865171435,93.91,93.9927,93.91,93.9651,5183.0369
2019-11-27 13:00:00,102.21,102.27,102.21,102.21,7148.749677751997,93.9743,94.0295,93.9743,93.9743,7148.7497
2019-11-27 13:10:00,102.21,102.3,102.2,102.27,10616.138179943284,93.9743,94.0571,93.9651,94.0295,10616.1382
2019-11-27 13:20:00,102.29,102.3,102.24,102.27,7545.759216292858,94.0479,94.0571,94.0019,94.0295,7545.7592
2019-11-27 13:30:00,102.3,102.38,102.27,102.32,20552.977571539053,94.0571,94.1306,94.0295,94.0755,20552.9776
2019-11-27 13:40:00,102.34,102.37,102.31,102.34,9443.155452436196,94.0938,94.1214,94.0663,94.0938,9443.1555
2019-11-27 13:50:00,102.34,102.37,102.27,102.27,13986.852281515852,94.0938,94.1214,94.0295,94.0295,13986.8523
2019-11-27 14:00:00,102.29,102.33,102.29,102.32,14860.788863109046,94.0479,94.0847,94.0479,94.0755,14860.7889
2019-11-27 14:10:00,102.32,102.34,102.27,102.27,20957.72106212941,94.0755,94.0938,94.0295,94.0295,20957.7211
2019-11-27 14:20:00,102.27,102.39,102.26,102.38,15739.88141273524,94.0295,94.1398,94.0203,94.1306,15739.8814
2019-11-27 14:30:00,102.38,102.41,102.34,102.38,15925.496261923174,94.1306,94.1582,94.0938,94.1306,15925.4963
2019-11-27 14:40:00,102.38,102.45,102.37,102.44,19434.132508378447,94.1306,94.195,94.1214,94.1858,19434.1325
2019-11-27 14:50:00,102.44,102.44,102.39,102.42,13864.398040732143,94.1858,94.1858,94.1398,94.1674,13864.398
2019-11-27 15:00:00,102.42,102.43,102.36,102.4,19845.32095901005,94.1674,94.1766,94.1122,94.149,19845.321
2019-11-27 15:10:00,102.39,102.48,102.39,102.44,27199.020366073728,94.1398,94.2226,94.1398,94.1858,27199.0204
2019-11-27 15:20:00,102.44,102.51,102.44,102.47,26729.827275070893,94.1858,94.2501,94.1858,94.2134,26729.8273
2019-11-27 15:30:00,102.48,102.49,102.34,102.36,32601.185872647588,94.2226,94.2318,94.0938,94.1122,32601.1859
2019-11-27 15:40:00,102.36,102.38,102.28,102.3,47485.176591905125,94.1122,94.1306,94.0387,94.0571,47485.1766
2019-11-27 15:50:00,102.29,102.37,102.21,102.23,164074.5037380768,94.0479,94.1214,93.9743,93.9927,164074.5037
2019-11-29 09:30:00,102.21,102.37,101.81,102.36,24300.07733952049,93.9743,94.1214,93.6066,94.1122,24300.0773
2019-11-29 09:40:00,102.27,102.28,101.96,102.06,10913.895333848928,94.0295,94.0387,93.7445,93.8364,10913.8953
2019-11-29 09:50:00,102.13,102.35,102.09,102.3,8325.599381283835,93.9008,94.103,93.864,94.0571,8325.5994
2019-11-29 10:00:00,102.3,102.45,102.27,102.33,11658.932714617167,94.0571,94.195,94.0295,94.0847,11658.9327
2019-11-29 10:10:00,102.28,102.34,102.13,102.22,17415.57102345965,94.0387,94.0938,93.9008,93.9835,17415.571
2019-11-29 10:20:00,102.23,102.38,102.21,102.29,19365.81593194122,93.9927,94.1306,93.9743,94.0479,19365.8159
2019-11-29 10:30:00,102.34,102.34,102.25,102.27,11182.005671564835,94.0938,94.0938,94.0111,94.0295,11182.0057
2019-11-29 10:40:00,102.23,102.26,102.17,102.24,5897.138437741685,93.9927,94.0203,93.9375,94.0019,5897.1384
2019-11-29 10:50:00,102.22,102.34,102.21,102.31,11054.395462748127,93.9835,94.0938,93.9743,94.0663,11054.3955
2019-11-29 11:00:00,102.29,102.3,102.07,102.07,9913.637535447278,94.0479,94.0571,93.8456,93.8456,9913.6375
2019-11-29 11:10:00,102.06,102.06,101.71,101.72,20074.761536478472,93.8364,93.8364,93.5146,93.5238,20074.7615
2019-11-29 11:20:00,101.75,101.89,101.75,101.8,14458.623356535189,93.5514,93.6801,93.5514,93.5974,14458.6234
2019-11-29 11:30:00,101.77,101.92,101.72,101.92,13244.392884764113,93.5698,93.7077,93.5238,93.7077,13244.3929
2019-11-29 11:40:00,101.9,101.96,101.82,101.82,7828.048466099509,93.6893,93.7445,93.6157,93.6157,7828.0485
2019-11-29 11:50:00,101.83,101.91,101.72,101.91,10393.142562516112,93.6249,93.6985,93.5238,93.6985,10393.1426
2019-11-29 12:00:00,101.89,102.02,101.88,101.92,14564.32070121165,93.6801,93.7996,93.6709,93.7077,14564.3207
2019-11-29 12:10:00,101.92,101.94,101.68,101.76,11501.675689610724,93.7077,93.7261,93.487,93.5606,11501.6757
2019-11-29 12:20:00,101.76,101.86,101.71,101.75,12318.896622840935,93.5606,93.6525,93.5146,93.5514,12318.8966
2019-11-29 12:30:00,101.75,101.84,101.75,101.8,15020.623872131991,93.5514,93.6341,93.5514,93.5974,15020.6239
2019-11-29 12:40:00,101.8,101.92,101.72,101.78,21889.66228409384,93.5974,93.7077,93.5238,93.579,21889.6623
2019-11-29 12:50:00,101.78,101.84,101.56,101.75,56313.482856406285,93.579,93.6341,93.3767,93.5514,56313.4829
2019-12-02 09:30:00,102.03,102.03,101.4,101.43,44515.33900489817,93.8088,93.8088,93.2296,93.2572,44515.339
2019-12-02 09:40:00,101.45,101.81,101.43,101.75,17673.369425109562,93.2756,93.6066,93.2572,93.5514,17673.3694
2019-12-02 09:50:00,101.78,101.8,101.6,101.8,4164.733178654292,93.579,93.5974,93.4135,93.5974,4164.7332
2019-12-02 10:00:00,101.75,101.75,100.66,101.11,21550.657385924205,93.5514,93.5514,92.5492,92.963,21550.6574
2019-12-02 10:10:00,101.13,101.58,101.13,101.4,13789.636504253673,92.9813,93.3951,92.9813,93.2296,13789.6365
2019-12-02 10:20:00,101.4,101.5,101.31,101.4,11860.015467904095,93.2296,93.3215,93.1468,93.2296,11860.0155
2019-12-02 10:30:00,101.44,101.44,100.98,101.23,11325.083784480536,93.2664,93.2664,92.8434,93.0733,11325.0838
2019-12-02 10:40:00,101.21,101.38,101.19,101.24,11470.739881412734,93.0549,93.2112,93.0365,93.0825,11470.7399
2019-12-02 10:50:00,101.24,101.24,101.02,101.09,12709.46120134055,93.0825,93.0825,92.8802,92.9446,12709.4612
2019-12-02 11:00:00,101.11,101.3,101.1,101.2,13109.04872389791,92.963,93.1376,92.9538,93.0457,13109.0487
2019-12-02 11:10:00,101.13,101.13,100.98,101.1,10764.372260891982,92.9813,92.9813,92.8434,92.9538,10764.3723
2019-12-02 11:20:00,101.13,101.26,101.08,101.13,19462.490332559937,92.9813,93.1009,92.9354,92.9813,19462.4903
2019-12-02 11:30:00,101.13,101.13,100.83,100.94,11945.088940448568,92.9813,92.9813,92.7055,92.8067,11945.0889
2019-12-02 11:40:00,100.95,101.02,100.87,101.02,7772.621809744779,92.8158,92.8802,92.7423,92.8802,7772.6218
2019-12-02 11:50:00,101.02,101.16,101.02,101.13,24186.64604279453,92.8802,93.0089,92.8802,92.9813,24186.646
2019-12-02 12:00:00,101.13,101.35,101.13,101.33,13845.063160608404,92.9813,93.1836,92.9813,93.1652,13845.0632
2019-12-02 12:10:00,101.35,101.35,101.16,101.16,8486.723382315029,93.1836,93.1836,93.0089,93.0089,8486.7234
2019-12-02 12:20:00,101.14,101.3,101.01,101.12,9001.0311936066,92.9905,93.1376,92.871,92.9722,9001.0312
2019-12-02 12:30:00,101.16,101.16,101.05,101.12,6630.574890435679,93.0089,93.0089,92.9078,92.9722,6630.5749
2019-12-02 12:40:00,101.11,101.27,101.1,101.13,12086.878061356016,92.963,93.1101,92.9538,92.9813,12086.8781
2019-12-02 12:50:00,101.12,101.21,101.11,101.2,6890.951276102087,92.9722,93.0549,92.963,93.0457,6890.9513
2019-12-02 13:00:00,101.16,101.3,101.16,101.28,8255.99381283836,93.0089,93.1376,93.0089,93.1193,8255.9938
2019-12-02 13:10:00,101.28,101.31,101.23,101.31,11432.070121165249,93.1193,93.1468,93.0733,93.1468,11432.0701
2019-12-02 13:20:00,101.3,101.33,101.26,101.31,8789.636504253673,93.1376,93.1652,93.1009,93.1468,8789.6365
2019-12-02 13:30:00,101.3,101.3,101.17,101.27,12396.23614333591,93.1376,93.1376,93.0181,93.1101,12396.2361
2019-12-02 13:40:00,101.25,101.46,101.25,101.44,14832.431038927556,93.0917,93.2848,93.0917,93.2664,14832.431
2019-12-02 13:50:00,101.44,101.47,101.34,101.36,8026.55323536994,93.2664,93.2939,93.1744,93.1928,8026.5532
2019-12-02 14:00:00,101.33,101.37,101.29,101.35,7027.584428976539,93.1652,93.202,93.1285,93.1836,7027.5844
2019-12-02 14:10:00,101.37,101.44,101.37,101.41,10208.816705336423,93.202,93.2664,93.202,93.2388,10208.8167
2019-12-02 14:20:00,101.41,101.53,101.4,101.46,11036.349574632635,93.2388,93.3491,93.2296,93.2848,11036.3496
2019-12-02 14:30:00,101.49,101.52,101.4,101.41,11768.49703531838,93.3123,93.3399,93.2296,93.2388,11768.497
2019-12-02 14:40:00,101.41,101.51,101.4,101.5,9392.884764114462,93.2388,93.3307,93.2296,93.3215,9392.8848
2019-12-02 14:50:00,101.51,101.51,101.31,101.32,13169.63134828564,93.3307,93.3307,93.1468,93.156,13169.6313
2019-12-02 15:00:00,101.32,101.33,101.09,101.17,15761.794276875482,93.156,93.1652,92.9446,93.0181,15761.7943
2019-12-02 15:10:00,101.17,101.17,101.09,101.12,14447.02242846094,93.0181,93.0181,92.9446,92.9722,14447.0224
2019-12-02 15:20:00,101.11,101.11,100.78,100.78,20074.761536478472,92.963,92.963,92.6595,92.6595,20074.7615
2019-12-02 15:30:00,100.8,100.9,100.71,100.71,32361.43335911317,92.6779,92.7699,92.5952,92.5952,32361.4334
2019-12-02 15:40:00,100.73,100.75,100.57,100.61,39439.28847641144,92.6136,92.632,92.4665,92.5032,39439.2885
2019-12-02 15:50:00,100.59,100.61,100.29,100.31,148521.52616653775,92.4849,92.5032,92.209,92.2274,148521.5262
2019-12-03 09:30:00,99.36,99.9,98.74,99.23,36493.941737561225,91.354,91.8505,90.7839,91.2344,36493.9417
2019-12-03 09:40:00,99.2,99.3,98.56,98.75,26849.7035318381,91.2069,91.2988,90.6184,90.7931,26849.7035
2019-12-03 09:50:00,98.71,99.16,98.7,99.0,29343.903067800977,90.7563,91.1701,90.7471,91.023,29343.9031
2019-12-03 10:00:00,98.96,99.2,98.86,98.86,14734.46764630059,90.9862,91.2069,90.8943,90.8943,14734.4676
2019-12-03 10:10:00,98.82,99.44,98.75,99.43,11593.19412219644,90.8575,91.4275,90.7931,91.4183,11593.1941
2019-12-03 10:20:00,99.4,99.5,99.25,99.35,13668.471255478216,91.3907,91.4827,91.2528,91.3448,13668.4713
2019-12-03 10:30:00,99.36,99.6,99.29,99.45,17740.397009538538,91.354,91.5746,91.2896,91.4367,17740.397
2019-12-03 10:40:00,99.42,99.58,99.27,99.39,12911.83294663573,91.4091,91.5562,91.2712,91.3815,12911.8329
2019-12-03 10:50:00,99.36,99.62,99.27,99.58,18178.654292343384,91.354,91.593,91.2712,91.5562,18178.6543
2019-12-03 11:00:00,99.57,99.65,99.36,99.52,14182.779066769785,91.547,91.6206,91.354,91.5011,14182.7791
2019-12-03 11:10:00,99.5,99.6,99.45,99.45,22755.86491363753,91.4827,91.5746,91.4367,91.4367,22755.8649
2019-12-03 11:20:00,99.47,99.53,99.29,99.35,22179.685485949984,91.4551,91.5103,91.2896,91.3448,22179.6855
2019-12-03 11:30:00,99.36,99.44,99.22,99.44,12077.855117298272,91.354,91.4275,91.2252,91.4275,12077.8551
2019-12-03 11:40:00,99.5,99.63,99.45,99.47,16095.643207012115,91.4827,91.6022,91.4367,91.4551,16095.6432
2019-12-03 11:50:00,99.47,99.48,99.33,99.39,17639.855632895073,91.4551,91.4643,91.3264,91.3815,17639.8556
2019-12-03 12:00:00,99.4,99.43,99.32,99.43,14243.361691157514,91.3907,91.4183,91.3172,91.4183,14243.3617
2019-12-03 12:10:00,99.44,99.47,99.34,99.39,15562.0005155968,91.4275,91.4551,91.3356,91.3815,15562.0005
2019-12-03 12:20:00,99.38,99.61,99.38,99.58,20862.335653518945,91.3724,91.5838,91.3724,91.5562,20862.3357
2019-12-03 12:30:00,99.6,99.6,99.41,99.5,34496.00412477442,91.5746,91.5746,91.3999,91.4827,34496.0041
2019-12-03 12:40:00,99.52,99.53,99.35,99.4,13994.586233565353,91.5011,91.5103,91.3448,91.3907,13994.5862
2019-12-03 12:50:00,99.4,99.51,99.38,99.44,10920.340293890176,91.3907,91.4919,91.3724,91.4275,10920.3403
2019-12-03 13:00:00,99.46,99.57,99.46,99.52,10145.656096932198,91.4459,91.547,91.4459,91.5011,10145.6561
2019-12-03 13:10:00,99.53,99.59,99.48,99.53,10153.390048981695,91.5103,91.5654,91.4643,91.5103,10153.39
2019-12-03 13:20:00,99.54,99.67,99.53,99.64,13937.87058520237,91.5195,91.639,91.5103,91.6114,13937.8706
2019-12-03 13:30:00,99.64,99.69,99.57,99.63,58975.2513534416,91.6114,91.6574,91.547,91.6022,58975.2514
2019-12-03 13:40:00,99.64,99.64,99.5,99.57,19338.747099767977,91.6114,91.6114,91.4827,91.547,19338.7471
2019-12-03 13:50:00,99.57,99.58,99.46,99.47,17388.50219128641,91.547,91.5562,91.4459,91.4551,17388.5022
2019-12-03 14:00:00,99.44,99.53,99.42,99.47,15663.830884248517,91.4275,91.5103,91.4091,91.4551,15663.8309
2019-12-03 14:10:00,99.47,99.49,99.36,99.36,24614.591389533383,91.4551,91.4735,91.354,91.354,24614.5914
2019-12-03 14:20:00,99.36,99.39,99.29,99.36,24767.98143851508,91.354,91.3815,91.2896,91.354,24767.9814
2019-12-03 14:30:00,99.36,99.4,99.33,99.37,17887.34209847899,91.354,91.3907,91.3264,91.3632,17887.3421
2019-12-03 14:40:00,99.37,99.42,99.31,99.31,16894.818252126835,91.3632,91.4091,91.308,91.308,16894.8183
2019-12-03 14:50:00,99.29,99.33,99.21,99.29,19535.96287703016,91.2896,91.3264,91.2161,91.2896,19535.9629
2019-12-03 15:00:00,99.29,99.35,99.12,99.13,26715.648362980148,91.2896,91.3448,91.1333,91.1425,26715.6484
2019-12-03 15:10:00,99.12,99.26,99.1,99.24,27547.048208301105,91.1333,91.262,91.1149,91.2436,27547.0482
2019-12-03 15:20:00,99.24,99.45,99.24,99.42,24778.29337458108,91.2436,91.4367,91.2436,91.4091,24778.2934
2019-12-03 15:30:00,99.43,99.43,99.26,99.33,42843.5163701985,91.4183,91.4183,91.262,91.3264,42843.5164
2019-12-03 15:40:00,99.34,99.48,99.33,99.46,35748.904356792984,91.3356,91.4643,91.3264,91.4459,35748.9044
2019-12-03 15:50:00,99.47,99.58,99.39,99.4,147483.88759989687,91.4551,91.5562,91.3815,91.3907,147483.8876
2019-12-04 09:30:00,100.37,100.97,99.94,100.83,56298.01495230729,92.2826,92.8342,91.8872,92.7055,56298.015
2019-12-04 09:40:00,100.9,100.91,100.57,100.91,10167.56896107244,92.7699,92.7791,92.4665,92.7791,10167.569
2019-12-04 09:50:00,100.95,101.44,100.89,101.37,17159.061613817994,92.8158,93.2664,92.7607,93.202,17159.0616
2019-12-04 10:00:00,101.33,101.33,100.99,101.05,15569.734467646298,93.1652,93.1652,92.8526,92.9078,15569.7345
2019-12-04 10:10:00,101.08,101.08,100.82,100.95,5038.669760247486,92.9354,92.9354,92.6963,92.8158,5038.6698
2019-12-04 10:20:00,100.95,101.06,100.84,100.92,10448.569218870842,92.8158,92.917,92.7147,92.7883,10448.5692
2019-12-04 10:30:00,100.92,100.92,100.73,100.75,10552.977571539055,92.7883,92.7883,92.6136,92.632,10552.9776
2019-12-04 10:40:00,100.78,100.82,100.7,100.74,12354.988399071925,92.6595,92.6963,92.586,92.6228,12354.9884
2019-12-04 10:50:00,100.73,100.79,100.67,100.72,14961.330239752511,92.6136,92.6687,92.5584,92.6044,14961.3302
2019-12-04 11:00:00,100.82,100.84,100.65,100.68,18753.544728022684,92.6963,92.7147,92.54,92.5676,18753.5447
2019-12-04 11:10:00,100.65,100.77,100.62,100.76,15476.927043052332,92.54,92.6504,92.5124,92.6412,15476.927
2019-12-04 11:20:00,100.75,100.78,100.7,100.78,9788.605310647074,92.632,92.6595,92.586,92.6595,9788.6053
2019-12-04 11:30:00,100.82,101.35,100.82,101.11,80195.92678525392,92.6963,93.1836,92.6963,92.963,80195.9268
2019-12-04 11:40:00,101.09,101.13,100.89,100.92,19927.81644753802,92.9446,92.9813,92.7607,92.7883,19927.8164
2019-12-04 11:50:00,100.89,100.94,100.76,100.82,13546.017014694507,92.7607,92.8067,92.6412,92.6963,13546.017
2019-12-04 12:00:00,100.82,100.82,100.63,100.68,13524.104150554263,92.6963,92.6963,92.5216,92.5676,13524.1042
2019-12-04 12:10:00,100.68,100.77,100.65,100.75,9030.678009796338,92.5676,92.6504,92.54,92.632,9030.678
2019-12-04 12:20:00,100.74,100.75,100.61,100.68,13174.787316318638,92.6228,92.632,92.5032,92.5676,13174.7873
2019-12-04 12:30:00,100.68,100.69,100.59,100.59,6406.290281000257,92.5676,92.5768,92.4849,92.4849,6406.2903
2019-12-04 12:40:00,100.54,100.65,100.48,100.64,18948.182521268365,92.4389,92.54,92.3837,92.5308,18948.1825
2019-12-04 12:50:00,100.64,100.68,100.6,100.61,6379.2214488270165,92.5308,92.5676,92.494,92.5032,6379.2214
2019-12-04 13:00:00,100.61,100.66,100.53,100.56,8962.361433359112,92.5032,92.5492,92.4297,92.4573,8962.3614
2019-12-04 13:10:00,100.55,100.55,100.47,100.55,7273.781902552203,92.4481,92.4481,92.3745,92.4481,7273.7819
2019-12-04 13:20:00,100.57,100.58,100.52,100.57,7740.39700953854,92.4665,92.4757,92.4205,92.4665,7740.397
2019-12-04 13:30:00,100.56,100.69,100.52,100.68,6927.043052333075,92.4573,92.5768,92.4205,92.5676,6927.0431
2019-12-04 13:40:00,100.68,100.73,100.57,100.57,7780.355761794276,92.5676,92.6136,92.4665,92.4665,7780.3558
2019-12-04 13:50:00,100.59,100.61,100.52,100.55,9078.370714101571,92.4849,92.5032,92.4205,92.4481,9078.3707
2019-12-04 14:00:00,100.56,100.62,100.54,100.59,9059.035833977829,92.4573,92.5124,92.4389,92.4849,9059.0358
2019-12-04 14:10:00,100.59,100.59,100.44,100.45,12529.002320185611,92.4849,92.4849,92.3469,92.3561,12529.0023
2019-12-04 14:20:00,100.46,100.59,100.41,100.57,12476.153647847384,92.3653,92.4849,92.3194,92.4665,12476.1536
2019-12-04 14:30:00,100.57,100.57,100.54,100.56,6978.6027326630565,92.4665,92.4665,92.4389,92.4573,6978.6027
2019-12-04 14:40:00,100.56,100.62,100.5,100.53,14248.517659190513,92.4573,92.5124,92.4021,92.4297,14248.5177
2019-12-04 14:50:00,100.54,100.59,100.48,100.49,12058.520237174527,92.4389,92.4849,92.3837,92.3929,12058.5202
2019-12-04 15:00:00,100.48,100.55,100.4,100.42,9387.728796081465,92.3837,92.4481,92.3102,92.3286,9387.7288
2019-12-04 15:10:00,100.4,100.45,100.37,100.37,14120.907450373808,92.3102,92.3561,92.2826,92.2826,14120.9075
2019-12-04 15:20:00,100.37,100.42,100.24,100.26,24474.09126063418,92.2826,92.3286,92.1631,92.1814,24474.0913
2019-12-04 15:30:00,100.26,100.26,100.11,100.12,35778.55117298273,92.1814,92.1814,92.0435,92.0527,35778.5512
2019-12-04 15:40:00,100.12,100.12,99.91,99.94,38806.39340036091,92.0527,92.0527,91.8596,91.8872,38806.3934
2019-12-04 15:50:00,99.96,99.99,99.74,99.75,125344.1608662026,91.9056,91.9332,91.7033,91.7125,125344.1609
2019-12-05 09:30:00,99.52,100.21,99.51,99.65,23784.48053622067,91.8769,92.514,91.8677,91.997,23784.4805
2019-12-05 09:40:00,99.63,99.72,99.27,99.54,23600.15467904099,91.9785,92.0616,91.6461,91.8954,23600.1547
2019-12-05 09:50:00,99.5,99.77,99.38,99.57,12302.139726733692,91.8585,92.1077,91.7477,91.9231,12302.1397
2019-12-05 10:00:00,99.6,99.6,99.19,99.26,17568.96107244135,91.9508,91.9508,91.5723,91.6369,17568.9611
2019-12-05 10:10:00,99.19,99.43,99.19,99.41,12347.254447022427,91.5723,91.7939,91.5723,91.7754,12347.2544
2019-12-05 10:20:00,99.43,99.45,99.26,99.36,21194.895591647328,91.7939,91.8123,91.6369,91.7292,21194.8956
2019-12-05 10:30:00,99.33,99.5,99.24,99.24,31361.17556071152,91.7015,91.8585,91.6185,91.6185,31361.1756
2019-12-05 10:40:00,99.23,99.34,99.21,99.3,15801.753029131218,91.6092,91.7108,91.5908,91.6738,15801.753
2019-12-05 10:50:00,99.32,99.45,99.29,99.4,18232.791956689867,91.6923,91.8123,91.6646,91.7662,18232.792
2019-12-05 11:00:00,99.4,99.47,99.24,99.35,34666.151069863365,91.7662,91.8308,91.6185,91.72,34666.1511
2019-12-05 11:10:00,99.37,99.52,99.37,99.49,32831.91544212426,91.7385,91.8769,91.7385,91.8493,32831.9154
2019-12-05 11:20:00,99.48,99.48,99.36,99.39,8320.443413250838,91.84,91.84,91.7292,91.7569,8320.4434
2019-12-05 11:30:00,99.43,99.43,99.26,99.29,17762.30987367878,91.7939,91.7939,91.6369,91.6646,17762.3099
2019-12-05 11:40:00,99.29,99.37,99.22,99.37,13881.15493683939,91.6646,91.7385,91.6,91.7385,13881.1549
2019-12-05 11:50:00,99.37,99.38,99.29,99.32,7875.741170404743,91.7385,91.7477,91.6646,91.6923,7875.7412
2019-12-05 12:00:00,99.33,99.42,99.31,99.4,37862.851250322245,91.7015,91.7846,91.6831,91.7662,37862.8513
2019-12-05 12:10:00,99.38,99.47,99.38,99.45,6444.960041247744,91.7477,91.8308,91.7477,91.8123,6444.96
2019-12-05 12:20:00,99.45,99.73,99.45,99.73,17901.521010569733,91.8123,92.0708,91.8123,92.0708,17901.521
2019-12-05 12:30:00,99.73,99.76,99.62,99.76,9579.788605310649,92.0708,92.0985,91.9693,92.0985,9579.7886
2019-12-05 12:40:00,99.81,99.81,99.71,99.71,8472.544470224284,92.1447,92.1447,92.0524,92.0524,8472.5445
2019-12-05 12:50:00,99.73,99.81,99.73,99.78,5373.807682392368,92.0708,92.1447,92.0708,92.117,5373.8077
2019-12-05 13:00:00,99.78,99.85,99.76,99.85,7907.965970610981,92.117,92.1816,92.0985,92.1816,7907.966
2019-12-05 13:10:00,99.86,99.95,99.85,99.94,6567.414282031451,92.1908,92.2739,92.1816,92.2647,6567.4143
2019-12-05 13:20:00,99.93,99.95,99.87,99.95,8249.548852797112,92.2555,92.2739,92.2001,92.2739,8249.5489
2019-12-05 13:30:00,99.96,100.09,99.95,100.09,11326.372776488784,92.2832,92.4032,92.2739,92.4032,11326.3728
2019-12-05 13:40:00,100.09,100.17,100.05,100.1,10574.890435679295,92.4032,92.477,92.3662,92.4124,10574.8904
2019-12-05 13:50:00,100.11,100.12,100.08,100.1,12422.015983500902,92.4216,92.4309,92.3939,92.4124,12422.016
2019-12-05 14:00:00,100.11,100.16,100.09,100.16,10873.936581593192,92.4216,92.4678,92.4032,92.4678,10873.9366
2019-12-05 14:10:00,100.19,100.28,100.19,100.24,17519.979376127867,92.4955,92.5786,92.4955,92.5417,17519.9794
2019-12-05 14:20:00,100.24,100.29,100.17,100.27,48694.2510956432,92.5417,92.5878,92.477,92.5693,48694.2511
2019-12-05 14:30:00,100.26,100.3,100.21,100.27,11974.735756638309,92.5601,92.597,92.514,92.5693,11974.7358
2019-12-05 14:40:00,100.27,100.33,100.21,100.25,8485.434390306778,92.5693,92.6247,92.514,92.5509,8485.4344
2019-12-05 14:50:00,100.23,100.23,99.94,99.94,17838.360402165505,92.5324,92.5324,92.2647,92.2647,17838.3604
2019-12-05 15:00:00,100.02,100.13,99.98,99.99,30029.646816189736,92.3385,92.4401,92.3016,92.3109,30029.6468
2019-12-05 15:10:00,99.99,100.08,99.99,100.05,9989.688063934002,92.3109,92.3939,92.3109,92.3662,9989.6881
2019-12-05 15:20:00,100.05,100.11,100.0,100.11,12085.589069347769,92.3662,92.4216,92.3201,92.4216,12085.5891
2019-12-05 15:30:00,100.1,100.13,100.02,100.02,12926.011858726475,92.4124,92.4401,92.3385,92.3385,12926.0119
2019-12-05 15:40:00,100.02,100.03,99.96,100.02,33246.97086878061,92.3385,92.3478,92.2832,92.3385,33246.9709
2019-12-05 15:50:00,100.02,100.21,99.99,100.09,104352.92601185873,92.3385,92.514,92.3109,92.4032,104352.926
2019-12-06 09:30:00,104.24,104.43,102.48,102.96,114002.32018561484,96.2345,96.4099,94.6096,95.0528,114002.3202
2019-12-06 09:40:00,102.93,103.03,102.43,102.43,46111.1111111111,95.0251,95.1174,94.5635,94.5635,46111.1111
2019-12-06 09:50:00,102.39,102.65,102.3,102.34,32642.43361691157,94.5265,94.7666,94.4434,94.4804,32642.4336
2019-12-06 10:00:00,102.35,102.41,101.9,102.37,157619.23176076307,94.4896,94.545,94.0742,94.5081,157619.2318
2019-12-06 10:10:00,102.33,102.51,101.73,102.1,52519.97937612786,94.4711,94.6373,93.9172,94.2588,52519.9794
2019-12-06 10:20:00,102.11,102.35,102.07,102.28,34837.58700696055,94.268,94.4896,94.2311,94.425,34837.587
2019-12-06 10:30:00,102.3,102.39,102.1,102.37,24921.371487496774,94.4434,94.5265,94.2588,94.5081,24921.3715
2019-12-06 10:40:00,102.38,102.58,102.2,102.51,30460.170146945085,94.5173,94.7019,94.3511,94.6373,30460.1701
2019-12-06 10:50:00,102.5,102.85,102.48,102.82,57946.63573085846,94.6281,94.9512,94.6096,94.9235,57946.6357
2019-12-06 11:00:00,102.86,102.9,102.67,102.68,40020.62387213199,94.9604,94.9974,94.785,94.7943,40020.6239
2019-12-06 11:10:00,102.66,102.69,102.41,102.42,16914.15313225058,94.7758,94.8035,94.545,94.5542,16914.1531
2019-12-06 11:20:00,102.37,102.58,102.36,102.57,79579.78860531063,94.5081,94.7019,94.4988,94.6927,79579.7886
2019-12-06 11:30:00,102.53,102.55,102.41,102.53,20286.1562258314,94.6558,94.6742,94.545,94.6558,20286.1562
2019-12-06 11:40:00,102.51,102.6,102.51,102.56,32726.218097447792,94.6373,94.7204,94.6373,94.6835,32726.2181
2019-12-06 11:50:00,102.56,102.58,102.37,102.38,19796.33926269657,94.6835,94.7019,94.5081,94.5173,19796.3393
2019-12-06 12:00:00,102.37,102.47,102.36,102.47,14804.073214746068,94.5081,94.6004,94.4988,94.6004,14804.0732
2019-12-06 12:10:00,102.45,102.56,102.45,102.55,10787.574117040473,94.5819,94.6835,94.5819,94.6742,10787.5741
2019-12-06 12:20:00,102.55,102.55,102.36,102.38,26353.441608662022,94.6742,94.6742,94.4988,94.5173,26353.4416
2019-12-06 12:30:00,102.38,102.48,102.37,102.46,8685.22815158546,94.5173,94.6096,94.5081,94.5912,8685.2282
2019-12-06 12:40:00,102.45,102.49,102.31,102.32,17456.81876772364,94.5819,94.6189,94.4527,94.4619,17456.8188
2019-12-06 12:50:00,102.35,102.46,102.33,102.41,8330.755349316833,94.4896,94.5912,94.4711,94.545,8330.7553
2019-12-06 13:00:00,102.41,102.46,102.4,102.4,11210.363495746324,94.545,94.5912,94.5358,94.5358,11210.3635
2019-12-06 13:10:00,102.39,102.39,102.2,102.21,7397.52513534416,94.5265,94.5265,94.3511,94.3604,7397.5251
2019-12-06 13:20:00,102.21,102.3,102.2,102.28,13592.420726991491,94.3604,94.4434,94.3511,94.425,13592.4207
2019-12-06 13:30:00,102.27,102.34,102.27,102.31,7027.584428976539,94.4158,94.4804,94.4158,94.4527,7027.5844
2019-12-06 13:40:00,102.3,102.37,102.24,102.34,17652.74555297757,94.4434,94.5081,94.3881,94.4804,17652.7456
2019-12-06 13:50:00,102.34,102.36,102.28,102.28,10536.22067543181,94.4804,94.4988,94.425,94.425,10536.2207
2019-12-06 14:00:00,102.29,102.32,102.23,102.25,14765.40345449858,94.4342,94.4619,94.3788,94.3973,14765.4035
2019-12-06 14:10:00,102.26,102.29,102.24,102.27,14658.417117813868,94.4065,94.4342,94.3881,94.4158,14658.4171
2019-12-06 14:20:00,102.27,102.37,102.26,102.34,11849.7035318381,94.4158,94.5081,94.4065,94.4804,11849.7035
2019-12-06 14:30:00,102.35,102.36,102.23,102.34,14624.90332559938,94.4896,94.4988,94.3788,94.4804,14624.9033
2019-12-06 14:40:00,102.34,102.4,102.3,102.37,13495.746326372777,94.4804,94.5358,94.4434,94.5081,13495.7463
2019-12-06 14:50:00,102.37,102.37,102.29,102.29,13012.374323279197,94.5081,94.5081,94.4342,94.4342,13012.3743
2019-12-06 15:00:00,102.3,102.39,102.25,102.34,23705.85202371745,94.4434,94.5265,94.3973,94.4804,23705.852
2019-12-06 15:10:00,102.34,102.34,102.27,102.32,18502.19128641402,94.4804,94.4804,94.4158,94.4619,18502.1913
2019-12-06 15:20:00,102.3,102.3,102.26,102.29,25476.92704305233,94.4434,94.4434,94.4065,94.4342,25476.927
2019-12-06 15:30:00,102.27,102.38,102.25,102.38,28069.089971642174,94.4158,94.5173,94.3973,94.5173,28069.09
2019-12-06 15:40:00,102.38,102.51,102.32,102.34,47893.78705852023,94.5173,94.6373,94.4619,94.4804,47893.7871
2019-12-06 15:50:00,102.34,102.45,102.15,102.2,405489.8169631348,94.4804,94.5819,94.305,94.3511,405489.817
2019-12-09 09:30:00,101.86,102.01,101.65,101.85,49874.96777519979,94.0372,94.1757,93.8434,94.028,49874.9678
2019-12-09 09:40:00,101.86,102.06,101.68,102.0,16878.061356019592,94.0372,94.2219,93.8711,94.1665,16878.0614
2019-12-09 09:50:00,101.99,102.17,101.86,102.13,20738.59242072699,94.1573,94.3234,94.0372,94.2865,20738.5924
2019-12-09 10:00:00,102.16,102.62,102.15,102.58,38918.53570507863,94.3142,94.7389,94.305,94.7019,38918.5357
2019-12-09 10:10:00,102.57,102.58,102.39,102.41,12567.6720804331,94.6927,94.7019,94.5265,94.545,12567.6721
2019-12-09 10:20:00,102.42,102.51,102.35,102.37,36183.29466357309,94.5542,94.6373,94.4896,94.5081,36183.2947
2019-12-09 10:30:00,102.37,102.53,102.36,102.38,11741.428203145138,94.5081,94.6558,94.4988,94.5173,11741.4282
2019-12-09 10:40:00,102.37,102.5,102.34,102.46,27361.43335911317,94.5081,94.6281,94.4804,94.5912,27361.4334
2019-12-09 10:50:00,102.42,102.43,102.36,102.41,12169.373549883989,94.5542,94.5635,94.4988,94.545,12169.3735
2019-12-09 11:00:00,102.39,102.4,102.18,102.31,29226.60479505027,94.5265,94.5358,94.3327,94.4527,29226.6048
2019-12-09 11:10:00,102.3,102.4,102.28,102.28,22742.97499355504,94.4434,94.5358,94.425,94.425,22742.975
2019-12-09 11:20:00,102.24,102.32,102.17,102.2,19401.907708172206,94.3881,94.4619,94.3234,94.3511,19401.9077
2019-12-09 11:30:00,102.2,102.24,102.06,102.1,10350.605826243876,94.3511,94.3881,94.2219,94.2588,10350.6058
2019-12-09 11:40:00,102.09,102.1,101.99,102.1,12581.850992523843,94.2496,94.2588,94.1573,94.2588,12581.851
2019-12-09 11:50:00,102.08,102.08,101.86,101.96,15046.403712296982,94.2403,94.2403,94.0372,94.1296,15046.4037
2019-12-09 12:00:00,101.97,102.04,101.92,101.93,12144.882701727249,94.1388,94.2034,94.0926,94.1019,12144.8827
2019-12-09 12:10:00,101.94,102.0,101.94,101.94,10194.63779324568,94.1111,94.1665,94.1111,94.1111,10194.6378
2019-12-09 12:20:00,101.94,101.94,101.89,101.91,8894.044856921886,94.1111,94.1111,94.0649,94.0834,8894.0449
2019-12-09 12:30:00,101.92,101.99,101.89,101.99,11319.927816447536,94.0926,94.1573,94.0649,94.1573,11319.9278
2019-12-09 12:40:00,101.98,101.98,101.89,101.92,9198.24697086878,94.148,94.148,94.0649,94.0926,9198.247
2019-12-09 12:50:00,101.9,102.06,101.9,102.06,52213.19927816447,94.0742,94.2219,94.0742,94.2219,52213.1993
2019-12-09 13:00:00,102.05,102.19,102.05,102.19,14511.47202887342,94.2126,94.3419,94.2126,94.3419,14511.472
2019-12-09 13:10:00,102.18,102.18,102.01,102.04,10158.546017014693,94.3327,94.3327,94.1757,94.2034,10158.546
2019-12-09 13:20:00,102.06,102.11,101.99,102.01,14760.24748646558,94.2219,94.268,94.1573,94.1757,14760.2475
2019-12-09 13:30:00,102.01,102.03,101.97,101.99,6930.910028357824,94.1757,94.1942,94.1388,94.1573,6930.91
2019-12-09 13:40:00,102.0,102.06,102.0,102.06,13185.099252384634,94.1665,94.2219,94.1665,94.2219,13185.0993
2019-12-09 13:50:00,102.07,102.07,102.01,102.06,7474.864655839133,94.2311,94.2311,94.1757,94.2219,7474.8647
2019-12-09 14:00:00,102.07,102.08,101.92,101.96,10034.802784222737,94.2311,94.2403,94.0926,94.1296,10034.8028
2019-12-09 14:10:00,101.95,101.99,101.94,101.97,8297.241557102345,94.1203,94.1573,94.1111,94.1388,8297.2416
2019-12-09 14:20:00,101.98,102.01,101.89,101.99,40126.32121680845,94.148,94.1757,94.0649,94.1573,40126.3212
2019-12-09 14:30:00,101.99,102.03,101.96,102.03,7785.511729827274,94.1573,94.1942,94.1296,94.1942,7785.5117
2019-12-09 14:40:00,102.02,102.04,101.96,102.04,19315.545243619486,94.185,94.2034,94.1296,94.2034,19315.5452
2019-12-09 14:50:00,102.03,102.05,101.98,101.98,19160.866202629542,94.1942,94.2126,94.148,94.148,19160.8662
2019-12-09 15:00:00,101.98,102.0,101.93,101.94,50494.972931167824,94.148,94.1665,94.1019,94.1111,50494.9729
2019-12-09 15:10:00,101.95,102.02,101.93,102.01,12902.810002577982,94.1203,94.185,94.1019,94.1757,12902.81
2019-12-09 15:20:00,102.03,102.14,102.01,102.14,15697.344676463004,94.1942,94.2957,94.1757,94.2957,15697.3447
2019-12-09 15:30:00,102.13,102.13,101.93,101.94,27820.31451405001,94.2865,94.2865,94.1019,94.1111,27820.3145
2019-12-09 15:40:00,101.95,102.01,101.92,101.99,40353.18381026037,94.1203,94.1757,94.0926,94.1573,40353.1838
2019-12-09 15:50:00,101.99,102.05,101.84,101.87,104640.37122969836,94.1573,94.2126,94.0188,94.0465,104640.3712
2019-12-10 09:30:00,101.7,101.96,101.49,101.66,27549.626192317606,93.8895,94.1296,93.6957,93.8526,27549.6262
2019-12-10 09:40:00,101.67,101.75,101.5,101.63,22240.268110337714,93.8618,93.9357,93.7049,93.8249,22240.2681
2019-12-10 09:50:00,101.67,102.05,101.62,102.01,14155.710234596543,93.8618,94.2126,93.8157,94.1757,14155.7102
2019-12-10 10:00:00,101.99,102.21,101.96,102.1,29958.75225573601,94.1573,94.3604,94.1296,94.2588,29958.7523
2019-12-10 10:10:00,102.1,102.17,101.85,102.0,120435.67929878834,94.2588,94.3234,94.028,94.1665,120435.6793
2019-12-10 10:20:00,102.01,102.37,101.99,102.3,36821.345707656605,94.1757,94.5081,94.1573,94.4434,36821.3457
2019-12-10 10:30:00,102.27,102.27,102.11,102.19,15269.399329724154,94.4158,94.4158,94.268,94.3419,15269.3993
2019-12-10 10:40:00,102.21,102.26,102.11,102.14,20170.14694508893,94.3604,94.4065,94.268,94.2957,20170.1469
2019-12-10 10:50:00,102.13,102.33,102.11,102.3,15271.977313740654,94.2865,94.4711,94.268,94.4434,15271.9773
2019-12-10 11:00:00,102.3,102.48,102.13,102.26,15782.418149007472,94.4434,94.6096,94.2865,94.4065,15782.4181
2019-12-10 11:10:00,102.24,102.27,102.1,102.13,10037.380768239236,94.3881,94.4158,94.2588,94.2865,10037.3808
2019-12-10 11:20:00,102.14,102.18,102.03,102.13,30215.26166537767,94.2957,94.3327,94.1942,94.2865,30215.2617
2019-12-10 11:30:00,102.18,102.23,102.03,102.03,19681.61897396236,94.3327,94.3788,94.1942,94.1942,19681.619
2019-12-10 11:40:00,102.02,102.05,101.96,101.97,9505.027068832173,94.185,94.2126,94.1296,94.1388,9505.0271
2019-12-10 11:50:00,101.98,101.99,101.85,101.85,9965.197215777262,94.148,94.1573,94.028,94.028,9965.1972
2019-12-10 12:00:00,101.84,101.95,101.83,101.84,20342.871874194378,94.0188,94.1203,94.0095,94.0188,20342.8719
2019-12-10 12:10:00,101.84,101.92,101.82,101.92,7099.767981438515,94.0188,94.0926,94.0003,94.0926,7099.768
2019-12-10 12:20:00,101.92,101.92,101.82,101.83,10513.01881928332,94.0926,94.0926,94.0003,94.0095,10513.0188
2019-12-10 12:30:00,101.85,101.89,101.81,101.85,11611.240010311934,94.028,94.0649,93.9911,94.028,11611.24
2019-12-10 12:40:00,101.83,101.85,101.75,101.76,7259.602990461458,94.0095,94.028,93.9357,93.9449,7259.603
2019-12-10 12:50:00,101.76,101.87,101.65,101.82,9150.554266563546,93.9449,94.0465,93.8434,94.0003,9150.5543
2019-12-10 13:00:00,101.83,101.84,101.73,101.73,9212.425882959524,94.0095,94.0188,93.9172,93.9172,9212.4259
2019-12-10 13:10:00,101.75,101.89,101.72,101.85,7083.01108533127,93.9357,94.0649,93.908,94.028,7083.0111
2019-12-10 13:20:00,101.85,101.89,101.82,101.89,5275.844289765403,94.028,94.0649,94.0003,94.0649,5275.8443
2019-12-10 13:30:00,101.87,101.95,101.85,101.92,9427.6875483372,94.0465,94.1203,94.028,94.0926,9427.6875
2019-12-10 13:40:00,101.92,101.96,101.86,101.87,10845.578757411702,94.0926,94.1296,94.0372,94.0465,10845.5788
2019-12-10 13:50:00,101.86,101.87,101.81,101.85,8368.13611755607,94.0372,94.0465,93.9911,94.028,8368.1361
2019-12-10 14:00:00,101.85,101.96,101.8,101.94,14739.62361433359,94.028,94.1296,93.9818,94.1111,14739.6236
2019-12-10 14:10:00,101.96,102.06,101.95,102.0,13685.22815158546,94.1296,94.2219,94.1203,94.1665,13685.2282
2019-12-10 14:20:00,102.01,102.01,101.89,101.95,11260.634184068058,94.1757,94.1757,94.0649,94.1203,11260.6342
2019-12-10 14:30:00,101.96,101.99,101.76,101.78,13544.72802268626,94.1296,94.1573,93.9449,93.9634,13544.728
2019-12-10 14:40:00,101.78,101.81,101.73,101.73,12759.731889662282,93.9634,93.9911,93.9172,93.9172,12759.7319
2019-12-10 14:50:00,101.75,101.84,101.74,101.78,11805.877803557616,93.9357,94.0188,93.9265,93.9634,11805.8778
2019-12-10 15:00:00,101.78,101.78,101.63,101.65,14912.34854343903,93.9634,93.9634,93.8249,93.8434,14912.3485
2019-12-10 15:10:00,101.65,101.74,101.61,101.63,16130.445991234852,93.8434,93.9265,93.8064,93.8249,16130.446
2019-12-10 15:20:00,101.63,101.64,101.54,101.6,17370.45630317092,93.8249,93.8341,93.7418,93.7972,17370.4563
2019-12-10 15:30:00,101.6,101.66,101.48,101.64,44765.40345449858,93.7972,93.8526,93.6864,93.8341,44765.4035
2019-12-10 15:40:00,101.63,101.68,101.6,101.67,34572.05465326115,93.8249,93.8711,93.7972,93.8618,34572.0547
2019-12-10 15:50:00,101.66,101.86,101.6,101.75,303488.01237432327,93.8526,94.0372,93.7972,93.9357,303488.0124
2019-12-11 09:30:00,102.07,102.64,101.3,102.31,49341.32508378448,94.2311,94.7573,93.5202,94.4527,49341.3251
2019-12-11 09:40:00,102.36,102.41,102.13,102.41,20261.665377674657,94.4988,94.545,94.2865,94.545,20261.6654
2019-12-11 09:50:00,102.41,102.58,102.33,102.58,20885.53750966744,94.545,94.7019,94.4711,94.7019,20885.5375
2019-12-11 10:00:00,102.57,102.63,102.48,102.51,23752.255736014435,94.6927,94.7481,94.6096,94.6373,23752.2557
2019-12-11 10:10:00,102.53,102.54,102.31,102.37,35766.95024490848,94.6558,94.665,94.4527,94.5081,35766.9502
2019-12-11 10:20:00,102.37,102.41,102.21,102.38,18101.31477184841,94.5081,94.545,94.3604,94.5173,18101.3148
2019-12-11 10:30:00,102.37,102.44,102.34,102.34,10770.81722093323,94.5081,94.5727,94.4804,94.4804,10770.8172
2019-12-11 10:40:00,102.35,102.45,102.32,102.34,17972.41557102346,94.4896,94.5819,94.4619,94.4804,17972.4156
2019-12-11 10:50:00,102.33,102.45,102.3,102.41,42242.84609435421,94.4711,94.5819,94.4434,94.545,42242.8461
2019-12-11 11:00:00,102.4,102.44,102.3,102.4,17424.593967517398,94.5358,94.5727,94.4434,94.5358,17424.594
2019-12-11 11:10:00,102.41,102.53,102.35,102.53,14066.769786027326,94.545,94.6558,94.4896,94.6558,14066.7698
2019-12-11 11:20:00,102.53,102.59,102.46,102.59,10260.376385666408,94.6558,94.7112,94.5912,94.7112,10260.3764
2019-12-11 11:30:00,102.63,102.67,102.55,102.62,15817.220933230212,94.7481,94.785,94.6742,94.7389,15817.2209
2019-12-11 11:40:00,102.61,102.64,102.59,102.63,12566.383088424853,94.7296,94.7573,94.7112,94.7481,12566.3831
2019-12-11 11:50:00,102.63,102.71,102.57,102.58,11879.35034802784,94.7481,94.822,94.6927,94.7019,11879.3503
2019-12-11 12:00:00,102.6,102.68,102.55,102.58,13636.246455271976,94.7204,94.7943,94.6742,94.7019,13636.2465
2019-12-11 12:10:00,102.57,102.61,102.54,102.55,14498.582108790924,94.6927,94.7296,94.665,94.6742,14498.5821
2019-12-11 12:20:00,102.55,102.56,102.48,102.52,12290.538798659449,94.6742,94.6835,94.6096,94.6466,12290.5388
2019-12-11 12:30:00,102.51,102.55,102.41,102.48,11792.987883475122,94.6373,94.6742,94.545,94.6096,11792.9879
2019-12-11 12:40:00,102.47,102.52,102.44,102.51,9913.637535447278,94.6004,94.6466,94.5727,94.6373,9913.6375
2019-12-11 12:50:00,102.51,102.56,102.5,102.55,14149.265274555297,94.6373,94.6835,94.6281,94.6742,14149.2653
2019-12-11 13:00:00,102.55,102.65,102.51,102.62,10126.321216808454,94.6742,94.7666,94.6373,94.7389,10126.3212
2019-12-11 13:10:00,102.65,102.69,102.62,102.64,12280.22686259345,94.7666,94.8035,94.7389,94.7573,12280.2269
2019-12-11 13:20:00,102.65,102.67,102.62,102.65,12369.16731116267,94.7666,94.785,94.7389,94.7666,12369.1673
2019-12-11 13:30:00,102.63,102.66,102.53,102.53,10755.349316834234,94.7481,94.7758,94.6558,94.6558,10755.3493
2019-12-11 13:40:00,102.55,102.64,102.54,102.64,12235.112142304715,94.6742,94.7573,94.665,94.7573,12235.1121
2019-12-11 13:50:00,102.64,102.75,102.6,102.7,11841.969579788603,94.7573,94.8589,94.7204,94.8127,11841.9696
2019-12-11 14:00:00,102.68,102.81,102.62,102.76,12233.823150296466,94.7943,94.9143,94.7389,94.8681,12233.8232
2019-12-11 14:10:00,102.75,102.89,102.75,102.89,12924.722866718224,94.8589,94.9881,94.8589,94.9881,12924.7229
2019-12-11 14:20:00,102.9,102.92,102.79,102.83,16470.739881412734,94.9974,95.0158,94.8958,94.9327,16470.7399
2019-12-11 14:30:00,102.86,102.93,102.82,102.86,16148.491879350346,94.9604,95.0251,94.9235,94.9604,16148.4919
2019-12-11 14:40:00,102.87,102.96,102.77,102.9,18365.55813353957,94.9697,95.0528,94.8774,94.9974,18365.5581
2019-12-11 14:50:00,102.89,103.07,102.88,103.01,154682.9079659706,94.9881,95.1543,94.9789,95.0989,154682.908
2019-12-11 15:00:00,103.04,103.08,102.92,103.01,17263.469966486206,95.1266,95.1635,95.0158,95.0989,17263.47
2019-12-11 15:10:00,102.99,103.0,102.88,102.94,12795.82366589327,95.0805,95.0897,94.9789,95.0343,12795.8237
2019-12-11 15:20:00,102.93,103.04,102.93,103.03,14502.449084815673,95.0251,95.1266,95.0251,95.1174,14502.4491
2019-12-11 15:30:00,103.03,103.13,102.96,103.03,23580.819798917244,95.1174,95.2097,95.0528,95.1174,23580.8198
2019-12-11 15:40:00,103.03,103.05,102.9,102.9,33886.310904872385,95.1174,95.1358,94.9974,94.9974,33886.3109
2019-12-11 15:50:00,102.91,103.24,102.91,103.19,117251.86903841195,95.0066,95.3113,95.0066,95.2651,117251.869
2019-12-12 09:30:00,103.62,103.96,102.9,103.72,70734.72544470223,95.6621,95.976,94.9974,95.7544,70734.7254
2019-12-12 09:40:00,103.76,103.76,103.42,103.64,56609.95101830368,95.7913,95.7913,95.4774,95.6805,56609.951
2019-12-12 09:50:00,103.72,104.0,103.65,103.85,36211.652487754574,95.7544,96.0129,95.6898,95.8744,36211.6525
2019-12-12 10:00:00,103.86,104.27,103.86,104.11,49441.86646042794,95.8836,96.2622,95.8836,96.1144,49441.8665
2019-12-12 10:10:00,104.14,104.38,104.11,104.28,37608.919824697085,96.1421,96.3637,96.1144,96.2714,37608.9198
2019-12-12 10:20:00,104.28,104.39,104.12,104.2,55467.90409899458,96.2714,96.3729,96.1237,96.1975,55467.9041
2019-12-12 10:30:00,104.2,104.45,104.2,104.35,52830.626450116,96.1975,96.4283,96.1975,96.336,52830.6265
2019-12-12 10:40:00,104.38,104.38,103.88,104.14,50371.22969837586,96.3637,96.3637,95.9021,96.1421,50371.2297
2019-12-12 10:50:00,104.17,104.47,104.17,104.43,16590.616138179943,96.1698,96.4468,96.1698,96.4099,16590.6161
2019-12-12 11:00:00,104.45,104.5,104.38,104.42,21415.313225058,96.4283,96.4745,96.3637,96.4006,21415.3132
2019-12-12 11:10:00,104.41,104.44,104.12,104.24,13628.51250322248,96.3914,96.4191,96.1237,96.2345,13628.5125
2019-12-12 11:20:00,104.22,104.22,103.99,104.0,35286.15622583139,96.216,96.216,96.0037,96.0129,35286.1562
2019-12-12 11:30:00,103.99,104.13,103.86,104.07,16060.840422789375,96.0037,96.1329,95.8836,96.0775,16060.8404
2019-12-12 11:40:00,104.07,104.07,103.94,103.96,12969.83758700696,96.0775,96.0775,95.9575,95.976,12969.8376
2019-12-12 11:50:00,103.95,104.0,103.72,103.93,29059.035833977825,95.9667,96.0129,95.7544,95.9483,29059.0358
2019-12-12 12:00:00,103.92,103.93,103.8,103.86,17233.823150296466,95.939,95.9483,95.8282,95.8836,17233.8232
2019-12-12 12:10:00,103.86,103.86,103.65,103.7,15599.38128383604,95.8836,95.8836,95.6898,95.7359,15599.3813
2019-12-12 12:20:00,103.72,103.72,103.58,103.66,11740.13921113689,95.7544,95.7544,95.6251,95.699,11740.1392
2019-12-12 12:30:00,103.68,104.03,103.67,104.01,15979.633926269657,95.7175,96.0406,95.7082,96.0221,15979.6339
2019-12-12 12:40:00,104.06,104.19,104.06,104.16,10382.830626450115,96.0683,96.1883,96.0683,96.1606,10382.8306
2019-12-12 12:50:00,104.16,104.18,103.94,103.94,13152.874452178396,96.1606,96.1791,95.9575,95.9575,13152.8745
2019-12-12 13:00:00,104.0,104.07,103.98,104.03,11514.565609693218,96.0129,96.0775,95.9944,96.0406,11514.5656
2019-12-12 13:10:00,104.04,104.19,104.03,104.16,13062.645011600927,96.0498,96.1883,96.0406,96.1606,13062.645
2019-12-12 13:20:00,104.17,104.17,104.03,104.07,12572.828048466095,96.1698,96.1698,96.0406,96.0775,12572.828
2019-12-12 13:30:00,104.05,104.1,104.0,104.02,11676.97860273266,96.059,96.1052,96.0129,96.0314,11676.9786
2019-12-12 13:40:00,104.03,104.08,103.93,103.96,15657.385924207269,96.0406,96.0867,95.9483,95.976,15657.3859
2019-12-12 13:50:00,103.96,104.03,103.95,104.03,16948.955916473315,95.976,96.0406,95.9667,96.0406,16948.9559
2019-12-12 14:00:00,104.03,104.07,103.92,104.03,25551.688579530804,96.0406,96.0775,95.939,96.0406,25551.6886
2019-12-12 14:10:00,104.03,104.04,103.87,103.9,21189.73962361433,96.0406,96.0498,95.8929,95.9206,21189.7396
2019-12-12 14:20:00,103.92,103.93,103.83,103.87,16870.327403970092,95.939,95.9483,95.8559,95.8929,16870.3274
2019-12-12 14:30:00,103.86,104.34,103.83,104.15,36591.90513018819,95.8836,96.3268,95.8559,96.1514,36591.9051
2019-12-12 14:40:00,104.15,104.24,104.1,104.14,17556.071152358854,96.1514,96.2345,96.1052,96.1421,17556.0712
2019-12-12 14:50:00,104.11,104.28,104.05,104.21,22663.057489043564,96.1144,96.2714,96.059,96.2068,22663.0575
2019-12-12 15:00:00,104.22,104.48,104.22,104.45,34934.261407579266,96.216,96.456,96.216,96.4283,34934.2614
2019-12-12 15:10:00,104.45,104.5,104.35,104.45,24444.44444444444,96.4283,96.4745,96.336,96.4283,24444.4444
2019-12-12 15:20:00,104.44,104.49,104.31,104.49,19520.494972931167,96.4191,96.4653,96.2991,96.4653,19520.495
2019-12-12 15:30:00,104.49,104.5,104.3,104.41,29832.43103892756,96.4653,96.4745,96.2898,96.3914,29832.431
2019-12-12 15:40:00,104.41,104.48,104.38,104.46,35563.28950760505,96.3914,96.456,96.3637,96.4376,35563.2895
2019-12-12 15:50:00,104.47,104.51,104.22,104.24,146923.1760763083,96.4468,96.4837,96.216,96.2345,146923.1761
2019-12-13 09:30:00,103.92,104.19,103.46,103.91,33731.63186388244,95.939,96.1883,95.5144,95.9298,33731.6319
2019-12-13 09:40:00,104.08,104.18,103.8,103.98,35680.58778035576,96.0867,96.1791,95.8282,95.9944,35680.5878
2019-12-13 09:50:00,103.94,104.09,103.86,103.96,12571.539056457848,95.9575,96.096,95.8836,95.976,12571.5391
2019-12-13 10:00:00,104.0,104.45,103.86,104.33,20966.74400618716,96.0129,96.4283,95.8836,96.3175,20966.744
2019-12-13 10:10:00,104.36,104.45,104.17,104.45,17104.92394947151,96.3452,96.4283,96.1698,96.4283,17104.9239
2019-12-13 10:20:00,104.41,104.42,104.25,104.26,27866.718226346995,96.3914,96.4006,96.2437,96.2529,27866.7182
2019-12-13 10:30:00,104.2,104.23,103.76,103.8,37347.25444702242,96.1975,96.2252,95.7913,95.8282,37347.2544
2019-12-13 10:40:00,103.8,104.32,103.79,104.1,45354.47280226862,95.8282,96.3083,95.819,96.1052,45354.4728
2019-12-13 10:50:00,104.06,104.07,103.81,103.85,11780.097963392624,96.0683,96.0775,95.8375,95.8744,11780.098
2019-12-13 11:00:00,103.86,103.93,103.75,103.93,17995.61742717195,95.8836,95.9483,95.7821,95.9483,17995.6174
2019-12-13 11:10:00,103.98,104.05,103.59,103.59,9609.435421500386,95.9944,96.059,95.6344,95.6344,9609.4354
2019-12-13 11:20:00,103.59,103.6,103.31,103.36,21013.147718484142,95.6344,95.6436,95.3759,95.422,21013.1477
2019-12-13 11:30:00,103.38,103.62,103.33,103.58,21772.36401134313,95.4405,95.6621,95.3943,95.6251,21772.364
2019-12-13 11:40:00,103.58,103.78,103.58,103.69,23711.007991750448,95.6251,95.8098,95.6251,95.7267,23711.008
2019-12-13 11:50:00,103.71,103.83,103.69,103.76,14657.12812580562,95.7452,95.8559,95.7267,95.7913,14657.1281
2019-12-13 12:00:00,103.74,103.79,103.69,103.72,10998.9688063934,95.7729,95.819,95.7267,95.7544,10998.9688
2019-12-13 12:10:00,103.69,103.72,103.53,103.57,18497.035318381026,95.7267,95.7544,95.579,95.6159,18497.0353
2019-12-13 12:20:00,103.56,103.66,103.54,103.62,27106.21294147976,95.6067,95.699,95.5882,95.6621,27106.2129
2019-12-13 12:30:00,103.61,103.62,103.47,103.52,13268.883732920856,95.6528,95.6621,95.5236,95.5698,13268.8837
2019-12-13 12:40:00,103.53,103.55,103.33,103.34,15081.20649651972,95.579,95.5974,95.3943,95.4036,15081.2065
2019-12-13 12:50:00,103.31,103.4,103.23,103.4,12052.07527713328,95.3759,95.459,95.302,95.459,12052.0753
2019-12-13 13:00:00,103.41,103.46,103.31,103.45,11269.657128125804,95.4682,95.5144,95.3759,95.5051,11269.6571
2019-12-13 13:10:00,103.48,103.53,103.47,103.5,6977.313740654807,95.5328,95.579,95.5236,95.5513,6977.3137
2019-12-13 13:20:00,103.51,103.59,103.51,103.51,11772.364011343128,95.5605,95.6344,95.5605,95.5605,11772.364
2019-12-13 13:30:00,103.51,103.54,103.46,103.5,26191.02861562258,95.5605,95.5882,95.5144,95.5513,26191.0286
2019-12-13 13:40:00,103.5,103.53,103.45,103.52,7289.249806651198,95.5513,95.579,95.5051,95.5698,7289.2498
2019-12-13 13:50:00,103.5,103.75,103.5,103.75,12296.983758700697,95.5513,95.7821,95.5513,95.7821,12296.9838
2019-12-13 14:00:00,103.77,103.9,103.76,103.86,17113.946893529257,95.8006,95.9206,95.7913,95.8836,17113.9469
2019-12-13 14:10:00,103.85,103.87,103.79,103.79,8830.884248517657,95.8744,95.8929,95.819,95.819,8830.8842
2019-12-13 14:20:00,103.8,103.83,103.76,103.77,8504.769270430523,95.8282,95.8559,95.7913,95.8006,8504.7693
2019-12-13 14:30:00,103.78,103.78,103.65,103.71,9912.34854343903,95.8098,95.8098,95.6898,95.7452,9912.3485
2019-12-13 14:40:00,103.72,103.77,103.71,103.76,12003.093580819796,95.7544,95.8006,95.7452,95.7913,12003.0936
2019-12-13 14:50:00,103.75,103.79,103.7,103.76,14136.3753544728,95.7821,95.819,95.7359,95.7913,14136.3754
2019-12-13 15:00:00,103.76,103.83,103.67,103.69,15230.729569476667,95.7913,95.8559,95.7082,95.7267,15230.7296
2019-12-13 15:10:00,103.69,103.82,103.68,103.81,11687.290538798658,95.7267,95.8467,95.7175,95.8375,11687.2905
2019-12-13 15:20:00,103.81,103.86,103.75,103.81,32701.72724929105,95.8375,95.8836,95.7821,95.8375,32701.7272
2019-12-13 15:30:00,103.82,103.94,103.82,103.91,25699.9226604795,95.8467,95.9575,95.8467,95.9298,25699.9227
2019-12-13 15:40:00,103.91,103.91,103.81,103.84,30300.335137922146,95.9298,95.9298,95.8375,95.8652,30300.3351
2019-12-13 15:50:00,103.85,103.98,103.81,103.81,97093.32302139726,95.8744,95.9944,95.8375,95.8375,97093.323
2019-12-16 09:30:00,104.31,104.31,103.78,103.78,29461.201340551685,96.2991,96.2991,95.8098,95.8098,29461.2013
2019-12-16 09:40:00,103.72,103.86,103.62,103.76,24028.10002577984,95.7544,95.8836,95.6621,95.7913,24028.1
2019-12-16 09:50:00,103.74,103.79,103.49,103.49,16519.721577726217,95.7729,95.819,95.5421,95.5421,16519.7216
2019-12-16 10:00:00,103.52,103.99,103.52,103.93,47418.14900747615,95.5698,96.0037,95.5698,95.9483,47418.149
2019-12-16 10:10:00,103.89,103.96,103.72,103.72,42174.52951791698,95.9113,95.976,95.7544,95.7544,42174.5295
2019-12-16 10:20:00,103.76,104.03,103.72,103.96,30585.20237174529,95.7913,96.0406,95.7544,95.976,30585.2024
2019-12-16 10:30:00,103.96,103.98,103.82,103.84,9882.70172724929,95.976,95.9944,95.8467,95.8652,9882.7017
2019-12-16 10:40:00,103.88,103.94,103.72,103.76,7621.809744779582,95.9021,95.9575,95.7544,95.7913,7621.8097
2019-12-16 10:50:00,103.74,103.82,103.74,103.74,11562.258313998453,95.7729,95.8467,95.7729,95.7729,11562.2583
2019-12-16 11:00:00,103.75,103.81,103.61,103.81,13553.750966744004,95.7821,95.8375,95.6528,95.8375,13553.751
2019-12-16 11:10:00,103.8,103.86,103.73,103.83,22928.58984274297,95.8282,95.8836,95.7636,95.8559,22928.5898
2019-12-16 11:20:00,103.8,103.83,103.75,103.77,11309.61588038154,95.8282,95.8559,95.7821,95.8006,11309.6159
2019-12-16 11:30:00,103.79,103.79,103.72,103.73,8507.34725444702,95.819,95.819,95.7544,95.7636,8507.3473
2019-12-16 11:40:00,103.73,103.87,103.73,103.79,12902.810002577982,95.7636,95.8929,95.7636,95.819,12902.81
2019-12-16 11:50:00,103.8,103.86,103.79,103.86,7486.465583913378,95.8282,95.8836,95.819,95.8836,7486.4656
2019-12-16 12:00:00,103.86,103.93,103.86,103.88,12144.882701727249,95.8836,95.9483,95.8836,95.9021,12144.8827
2019-12-16 12:10:00,103.89,103.93,103.86,103.87,6916.731116267079,95.9113,95.9483,95.8836,95.8929,6916.7311
2019-12-16 12:20:00,103.88,103.91,103.85,103.89,8250.83784480536,95.9021,95.9298,95.8744,95.9113,8250.8378
2019-12-16 12:30:00,103.9,103.92,103.86,103.92,6577.726218097447,95.9206,95.939,95.8836,95.939,6577.7262
2019-12-16 12:40:00,103.91,103.92,103.87,103.91,6749.162155194637,95.9298,95.939,95.8929,95.9298,6749.1622
2019-12-16 12:50:00,103.9,103.93,103.87,103.89,6932.199020366073,95.9206,95.9483,95.8929,95.9113,6932.199
2019-12-16 13:00:00,103.89,103.94,103.85,103.92,5683.16576437226,95.9113,95.9575,95.8744,95.939,5683.1658
2019-12-16 13:10:00,103.91,103.95,103.88,103.93,5697.344676463005,95.9298,95.9667,95.9021,95.9483,5697.3447
2019-12-16 13:20:00,103.93,104.02,103.92,104.0,9563.031709203402,95.9483,96.0314,95.939,96.0129,9563.0317
2019-12-16 13:30:00,104.0,104.0,103.93,103.98,8930.136633152873,96.0129,96.0129,95.9483,95.9944,8930.1366
2019-12-16 13:40:00,103.99,104.08,103.96,104.08,57496.77751997937,96.0037,96.0867,95.976,96.0867,57496.7775
2019-12-16 13:50:00,104.09,104.09,103.89,103.9,13556.328950760504,96.096,96.096,95.9113,95.9206,13556.329
2019-12-16 14:00:00,103.89,103.95,103.72,103.72,11573.859242072698,95.9113,95.9667,95.7544,95.7544,11573.8592
2019-12-16 14:10:00,103.73,103.77,103.65,103.77,32054.65326114978,95.7636,95.8006,95.6898,95.8006,32054.6533
2019-12-16 14:20:00,103.79,103.87,103.69,103.72,23780.613560195925,95.819,95.8929,95.7267,95.7544,23780.6136
2019-12-16 14:30:00,103.72,103.74,103.69,103.72,13276.617684970352,95.7544,95.7729,95.7267,95.7544,13276.6177
2019-12-16 14:40:00,103.73,103.82,103.7,103.79,9780.871358597577,95.7636,95.8467,95.7359,95.819,9780.8714
2019-12-16 14:50:00,103.79,103.83,103.71,103.71,9586.233565351891,95.819,95.8559,95.7452,95.7452,9586.2336
2019-12-16 15:00:00,103.72,103.78,103.71,103.71,13437.741686001546,95.7544,95.8098,95.7452,95.7452,13437.7417
2019-12-16 15:10:00,103.69,103.72,103.65,103.71,11466.872905387983,95.7267,95.7544,95.6898,95.7452,11466.8729
2019-12-16 15:20:00,103.71,103.75,103.65,103.68,21246.45527197732,95.7452,95.7821,95.6898,95.7175,21246.4553
2019-12-16 15:30:00,103.69,103.75,103.63,103.68,49294.92137148749,95.7267,95.7821,95.6713,95.7175,49294.9214
2019-12-16 15:40:00,103.68,103.69,103.47,103.51,53012.37432327919,95.7175,95.7267,95.5236,95.5605,53012.3743
2019-12-16 15:50:00,103.54,103.58,103.44,103.45,183181.23227635983,95.5882,95.6251,95.4959,95.5051,183181.2323
2019-12-17 09:30:00,103.88,103.96,103.55,103.55,42675.947409126056,95.9021,95.976,95.5974,95.5974,42675.9474
2019-12-17 09:40:00,103.69,103.78,103.45,103.45,28957.20546532611,95.7267,95.8098,95.5051,95.5051,28957.2055
2019-12-17 09:50:00,103.48,103.56,103.11,103.39,47692.7043052333,95.5328,95.6067,95.1912,95.4497,47692.7043
2019-12-17 10:00:00,103.32,103.74,103.23,103.72,24748.64655839133,95.3851,95.7729,95.302,95.7544,24748.6466
2019-12-17 10:10:00,103.74,103.93,103.7,103.9,22263.46996648621,95.7729,95.9483,95.7359,95.9206,22263.47
2019-12-17 10:20:00,103.9,103.9,103.79,103.85,15328.692962103632,95.9206,95.9206,95.819,95.8744,15328.693
2019-12-17 10:30:00,103.83,103.89,103.71,103.86,12926.011858726475,95.8559,95.9113,95.7452,95.8836,12926.0119
2019-12-17 10:40:00,103.86,103.97,103.76,103.93,25716.679556586747,95.8836,95.9852,95.7913,95.9483,25716.6796
2019-12-17 10:50:00,103.96,104.07,103.83,103.93,20056.715648362977,95.976,96.0775,95.8559,95.9483,20056.7156
2019-12-17 11:00:00,103.91,104.24,103.87,104.23,57815.15854601701,95.9298,96.2345,95.8929,96.2252,57815.1585
2019-12-17 11:10:00,104.24,104.27,104.01,104.03,20844.289765403453,96.2345,96.2622,96.0221,96.0406,20844.2898
2019-12-17 11:20:00,104.04,104.15,103.96,104.12,17495.488527971123,96.0498,96.1514,95.976,96.1237,17495.4885
2019-12-17 11:30:00,104.12,104.12,103.88,104.03,16758.185099252383,96.1237,96.1237,95.9021,96.0406,16758.1851
2019-12-17 11:40:00,104.01,104.03,103.96,103.98,6384.377416860015,96.0221,96.0406,95.976,95.9944,6384.3774
2019-12-17 11:50:00,103.96,103.96,103.86,103.86,9867.233823150294,95.976,95.976,95.8836,95.8836,9867.2338
2019-12-17 12:00:00,103.86,103.89,103.79,103.79,8632.379479247227,95.8836,95.9113,95.819,95.819,8632.3795
2019-12-17 12:10:00,103.78,103.8,103.73,103.74,10018.045888115492,95.8098,95.8282,95.7636,95.7729,10018.0459
2019-12-17 12:20:00,103.74,103.76,103.64,103.69,8031.709203402938,95.7729,95.7913,95.6805,95.7267,8031.7092
2019-12-17 12:30:00,103.69,103.71,103.62,103.65,11087.909254962618,95.7267,95.7452,95.6621,95.6898,11087.9093
2019-12-17 12:40:00,103.62,103.74,103.62,103.67,10818.509925238464,95.6621,95.7729,95.6621,95.7082,10818.5099
2019-12-17 12:50:00,103.65,103.66,103.57,103.58,11335.395720546532,95.6898,95.699,95.6159,95.6251,11335.3957
2019-12-17 13:00:00,103.56,103.56,103.48,103.48,10260.376385666408,95.6067,95.6067,95.5328,95.5328,10260.3764
2019-12-17 13:10:00,103.48,103.48,103.41,103.47,22287.960814642945,95.5328,95.5328,95.4682,95.5236,22287.9608
2019-12-17 13:20:00,103.47,103.48,103.35,103.41,10661.252900232015,95.5236,95.5328,95.4128,95.4682,10661.2529
2019-12-17 13:30:00,103.38,103.4,103.34,103.34,8752.255736014436,95.4405,95.459,95.4036,95.4036,8752.2557
2019-12-17 13:40:00,103.34,103.41,103.32,103.34,15815.931941221965,95.4036,95.4682,95.3851,95.4036,15815.9319
2019-12-17 13:50:00,103.35,103.38,103.26,103.38,16183.294663573084,95.4128,95.4405,95.3297,95.4405,16183.2947
2019-12-17 14:00:00,103.4,103.46,103.36,103.46,7325.341582882185,95.459,95.5144,95.422,95.5144,7325.3416
2019-12-17 14:10:00,103.45,103.62,103.45,103.58,6968.29079659706,95.5051,95.6621,95.5051,95.6251,6968.2908
2019-12-17 14:20:00,103.59,103.62,103.55,103.58,4579.788605310647,95.6344,95.6621,95.5974,95.6251,4579.7886
2019-12-17 14:30:00,103.59,103.63,103.56,103.62,6492.652745552977,95.6344,95.6713,95.6067,95.6621,6492.6527
2019-12-17 14:40:00,103.63,103.68,103.58,103.65,8324.310389275586,95.6713,95.7175,95.6251,95.6898,8324.3104
2019-12-17 14:50:00,103.62,103.65,103.52,103.52,5706.367620520752,95.6621,95.6898,95.5698,95.5698,5706.3676
2019-12-17 15:00:00,103.49,103.5,103.43,103.45,6642.175818509924,95.5421,95.5513,95.4867,95.5051,6642.1758
2019-12-17 15:10:00,103.45,103.5,103.42,103.5,9309.10028357824,95.5051,95.5513,95.4774,95.5513,9309.1003
2019-12-17 15:20:00,103.51,103.55,103.47,103.55,10665.119876256766,95.5605,95.5974,95.5236,95.5974,10665.1199
2019-12-17 15:30:00,103.55,103.62,103.55,103.61,22719.773137406544,95.5974,95.6621,95.5974,95.6528,22719.7731
2019-12-17 15:40:00,103.62,103.65,103.53,103.55,34068.05877803557,95.6621,95.6898,95.579,95.5974,34068.0588
2019-12-17 15:50:00,103.57,103.66,103.48,103.65,113408.0948698118,95.6159,95.699,95.5328,95.6898,113408.0949
2019-12-18 09:30:00,103.92,103.95,103.38,103.55,29556.58674916215,95.939,95.9667,95.4405,95.5974,29556.5867
2019-12-18 09:40:00,103.49,103.58,103.17,103.25,28186.38824439288,95.5421,95.6251,95.2466,95.3205,28186.3882
2019-12-18 09:50:00,103.23,103.36,103.19,103.2,10846.867749419953,95.302,95.422,95.2651,95.2743,10846.8677
2019-12-18 10:00:00,103.18,103.18,103.06,103.07,12027.58442897654,95.2559,95.2559,95.1451,95.1543,12027.5844
2019-12-18 10:10:00,103.08,103.08,102.69,102.72,47910.54395462748,95.1635,95.1635,94.8035,94.8312,47910.544
2019-12-18 10:20:00,102.7,102.82,102.68,102.75,78623.35653518948,94.8127,94.9235,94.7943,94.8589,78623.3565
2019-12-18 10:30:00,102.72,102.96,102.71,102.96,30052.848672338227,94.8312,95.0528,94.822,95.0528,30052.8487
2019-12-18 10:40:00,102.96,103.02,102.81,102.9,19314.25625161124,95.0528,95.1082,94.9143,94.9974,19314.2563
2019-12-18 10:50:00,102.89,103.06,102.89,103.02,19449.60041247744,94.9881,95.1451,94.9881,95.1082,19449.6004
2019-12-18 11:00:00,103.04,103.04,102.91,103.0,19070.636762052072,95.1266,95.1266,95.0066,95.0897,19070.6368
2019-12-18 11:10:00,103.06,103.1,103.01,103.1,10853.3127094612,95.1451,95.182,95.0989,95.182,10853.3127
2019-12-18 11:20:00,103.15,103.23,103.11,103.13,19994.844031967,95.2282,95.302,95.1912,95.2097,19994.844
2019-12-18 11:30:00,103.13,103.17,102.96,103.05,20696.05568445476,95.2097,95.2466,95.0528,95.1358,20696.0557
2019-12-18 11:40:00,103.07,103.1,102.97,103.06,18753.544728022684,95.1543,95.182,95.062,95.1451,18753.5447
2019-12-18 11:50:00,103.05,103.07,102.92,102.92,17012.116524877543,95.1358,95.1543,95.0158,95.0158,17012.1165
2019-12-18 12:00:00,102.89,102.91,102.75,102.75,16929.621036349574,94.9881,95.0066,94.8589,94.8589,16929.621
2019-12-18 12:10:00,102.72,102.89,102.72,102.87,11858.726475895848,94.8312,94.9881,94.8312,94.9697,11858.7265
2019-12-18 12:20:00,102.86,102.93,102.79,102.92,12324.052590873936,94.9604,95.0251,94.8958,95.0158,12324.0526
2019-12-18 12:30:00,102.92,102.93,102.85,102.93,15183.036865171434,95.0158,95.0251,94.9512,95.0251,15183.0369
2019-12-18 12:40:00,102.93,103.1,102.93,103.1,24323.279195668983,95.0251,95.182,95.0251,95.182,24323.2792
2019-12-18 12:50:00,103.1,103.14,103.05,103.12,12249.291054395462,95.182,95.2189,95.1358,95.2005,12249.2911
2019-12-18 13:00:00,103.13,103.15,103.08,103.11,7766.176849703531,95.2097,95.2282,95.1635,95.1912,7766.1768
2019-12-18 13:10:00,103.12,103.24,103.07,103.18,18703.27403970095,95.2005,95.3113,95.1543,95.2559,18703.274
2019-12-18 13:20:00,103.19,103.21,103.08,103.1,30340.29389017788,95.2651,95.2836,95.1635,95.182,30340.2939
2019-12-18 13:30:00,103.1,103.15,103.05,103.15,17015.983500902294,95.182,95.2282,95.1358,95.2282,17015.9835
2019-12-18 13:40:00,103.17,103.2,103.09,103.2,16981.180716679555,95.2466,95.2743,95.1728,95.2743,16981.1807
2019-12-18 13:50:00,103.2,103.26,103.19,103.25,14969.064191802008,95.2743,95.3297,95.2651,95.3205,14969.0642
2019-12-18 14:00:00,103.27,103.27,103.13,103.25,17762.30987367878,95.339,95.339,95.2097,95.3205,17762.3099
2019-12-18 14:10:00,103.24,103.29,103.13,103.13,28758.700696055683,95.3113,95.3574,95.2097,95.2097,28758.7007
2019-12-18 14:20:00,103.13,103.13,103.07,103.12,15576.179427687546,95.2097,95.2097,95.1543,95.2005,15576.1794
2019-12-18 14:30:00,103.12,103.14,103.07,103.08,12713.328177365298,95.2005,95.2189,95.1543,95.1635,12713.3282
2019-12-18 14:40:00,103.1,103.11,103.03,103.05,14251.09564320701,95.182,95.1912,95.1174,95.1358,14251.0956
2019-12-18 14:50:00,103.04,103.06,103.0,103.04,19300.07733952049,95.1266,95.1451,95.0897,95.1266,19300.0773
2019-12-18 15:00:00,103.07,103.16,103.07,103.13,22255.73601443671,95.1543,95.2374,95.1543,95.2097,22255.736
2019-12-18 15:10:00,103.15,103.15,103.01,103.07,22926.01185872648,95.2282,95.2282,95.0989,95.1543,22926.0119
2019-12-18 15:20:00,103.07,103.1,103.04,103.06,31546.79040989945,95.1543,95.182,95.1266,95.1451,31546.7904
2019-12-18 15:30:00,103.07,103.1,103.0,103.08,26500.38669760248,95.1543,95.182,95.0897,95.1635,26500.3867
2019-12-18 15:40:00,103.07,103.28,103.06,103.25,46789.12090745037,95.1543,95.3482,95.1451,95.3205,46789.1209
2019-12-18 15:50:00,103.23,103.32,103.17,103.3,150913.89533384892,95.302,95.3851,95.2466,95.3666,150913.8953
2019-12-19 09:30:00,103.27,103.31,103.02,103.05,33725.18690384119,95.339,95.3759,95.1082,95.1358,33725.1869
2019-12-19 09:40:00,103.0,103.36,102.99,103.35,86853.57050786284,95.0897,95.422,95.0805,95.4128,86853.5705
2019-12-19 09:50:00,103.38,103.41,103.17,103.24,30277.13328177365,95.4405,95.4682,95.2466,95.3113,30277.1333
2019-12-19 10:00:00,103.2,103.37,103.2,103.32,9729.311678267592,95.2743,95.4313,95.2743,95.3851,9729.3117
2019-12-19 10:10:00,103.3,103.33,103.05,103.07,18667.182263469964,95.3666,95.3943,95.1358,95.1543,18667.1823
2019-12-19 10:20:00,103.07,103.21,102.98,103.2,25554.266563547302,95.1543,95.2836,95.0712,95.2743,25554.2666
2019-12-19 10:30:00,103.22,103.22,103.08,103.2,18558.906934777,95.2928,95.2928,95.1635,95.2743,18558.9069
2019-12-19 10:40:00,103.2,103.26,103.1,103.18,15723.124516627997,95.2743,95.3297,95.182,95.2559,15723.1245
2019-12-19 10:50:00,103.2,103.25,103.1,103.1,16531.32250580046,95.2743,95.3205,95.182,95.182,16531.3225
2019-12-19 11:00:00,103.14,103.2,103.06,103.07,36334.10672853828,95.2189,95.2743,95.1451,95.1543,36334.1067
2019-12-19 11:10:00,103.06,103.11,103.0,103.11,28914.66872905388,95.1451,95.1912,95.0897,95.1912,28914.6687
2019-12-19 11:20:00,103.1,103.27,103.1,103.15,13418.4068058778,95.182,95.339,95.182,95.2282,13418.4068
2019-12-19 11:30:00,103.16,103.22,103.13,103.2,18720.0309358082,95.2374,95.2928,95.2097,95.2743,18720.0309
2019-12-19 11:40:00,103.17,103.26,103.12,103.23,13843.774168600154,95.2466,95.3297,95.2005,95.302,13843.7742
2019-12-19 11:50:00,103.22,103.24,102.99,102.99,33811.54936839391,95.2928,95.3113,95.0805,95.0805,33811.5494
2019-12-19 12:00:00,103.03,103.17,103.03,103.15,23709.7189997422,95.1174,95.2466,95.1174,95.2282,23709.719
2019-12-19 12:10:00,103.17,103.24,103.17,103.23,18087.13585975767,95.2466,95.3113,95.2466,95.302,18087.1359
2019-12-19 12:20:00,103.25,103.29,103.2,103.28,6013.147718484145,95.3205,95.3574,95.2743,95.3482,6013.1477
2019-12-19 12:30:00,103.27,103.39,103.27,103.34,10408.610466615106,95.339,95.4497,95.339,95.4036,10408.6105
2019-12-19 12:40:00,103.34,103.36,103.26,103.34,8241.814900747615,95.4036,95.422,95.3297,95.4036,8241.8149
2019-12-19 12:50:00,103.35,103.37,103.31,103.33,8973.962361433358,95.4128,95.4313,95.3759,95.3943,8973.9624
2019-12-19 13:00:00,103.31,103.35,103.24,103.35,12293.116782675948,95.3759,95.4128,95.3113,95.4128,12293.1168
2019-12-19 13:10:00,103.37,103.47,103.35,103.38,10828.82186130446,95.4313,95.5236,95.4128,95.4405,10828.8219
2019-12-19 13:20:00,103.38,103.38,103.31,103.34,5714.101572570249,95.4405,95.4405,95.3759,95.4036,5714.1016
2019-12-19 13:30:00,103.33,103.43,103.32,103.42,11389.533384893011,95.3943,95.4867,95.3851,95.4774,11389.5334
2019-12-19 13:40:00,103.42,103.46,103.42,103.46,8921.113689095126,95.4774,95.5144,95.4774,95.5144,8921.1137
2019-12-19 13:50:00,103.45,103.54,103.41,103.54,18716.163959783447,95.5051,95.5882,95.4682,95.5882,18716.164
2019-12-19 14:00:00,103.51,103.53,103.45,103.48,17781.644753802524,95.5605,95.579,95.5051,95.5328,17781.6448
2019-12-19 14:10:00,103.48,103.58,103.48,103.55,12910.54395462748,95.5328,95.6251,95.5328,95.5974,12910.544
2019-12-19 14:20:00,103.56,103.7,103.55,103.68,13230.213972673368,95.6067,95.7359,95.5974,95.7175,13230.214
2019-12-19 14:30:00,103.69,103.76,103.68,103.73,10041.247744263985,95.7267,95.7913,95.7175,95.7636,10041.2477
2019-12-19 14:40:00,103.75,103.78,103.67,103.76,17037.896365042536,95.7821,95.8098,95.7082,95.7913,17037.8964
2019-12-19 14:50:00,103.76,103.8,103.72,103.76,17535.44728022686,95.7913,95.8282,95.7544,95.7913,17535.4473
2019-12-19 15:00:00,103.76,103.76,103.65,103.65,13533.127094612011,95.7913,95.7913,95.6898,95.6898,13533.1271
2019-12-19 15:10:00,103.65,103.66,103.6,103.65,17906.67697860273,95.6898,95.699,95.6436,95.6898,17906.677
2019-12-19 15:20:00,103.65,103.66,103.53,103.54,20039.95875225573,95.6898,95.699,95.579,95.5882,20039.9588
2019-12-19 15:30:00,103.54,103.63,103.53,103.56,30237.17452951792,95.5882,95.6713,95.579,95.6067,30237.1745
2019-12-19 15:40:00,103.55,103.63,103.55,103.59,42853.8283062645,95.5974,95.6713,95.5974,95.6344,42853.8283
2019-12-19 15:50:00,103.59,103.74,103.55,103.61,222570.2500644496,95.6344,95.7729,95.5974,95.6528,222570.2501
2019-12-20 09:30:00,104.13,107.32,103.38,104.03,387452.95179169887,96.1329,99.0779,95.4405,96.0406,387452.9518
2019-12-20 09:40:00,103.96,104.23,103.72,104.23,61719.515339004894,95.976,96.2252,95.7544,96.2252,61719.5153
2019-12-20 09:50:00,104.23,104.33,104.04,104.33,28950.760505284863,96.2252,96.3175,96.0498,96.3175,28950.7605
2019-12-20 10:00:00,104.33,104.33,104.01,104.21,27076.56612529002,96.3175,96.3175,96.0221,96.2068,27076.5661
2019-12-20 10:10:00,104.17,104.33,104.11,104.17,18704.5630317092,96.1698,96.3175,96.1144,96.1698,18704.563
2019-12-20 10:20:00,104.17,104.28,104.12,104.24,22364.01134312967,96.1698,96.2714,96.1237,96.2345,22364.0113
2019-12-20 10:30:00,104.26,104.45,104.18,104.19,49760.24748646558,96.2529,96.4283,96.1791,96.1883,49760.2475
2019-12-20 10:40:00,104.21,104.3,104.16,104.19,27909.254962619227,96.2068,96.2898,96.1606,96.1883,27909.255
2019-12-20 10:50:00,104.19,104.5,104.19,104.49,19360.659963908223,96.1883,96.4745,96.1883,96.4653,19360.66
2019-12-20 11:00:00,104.48,104.6,104.41,104.58,28627.223511214223,96.456,96.5668,96.3914,96.5483,28627.2235
2019-12-20 11:10:00,104.57,104.61,104.5,104.54,16118.845063160608,96.5391,96.576,96.4745,96.5114,16118.8451
2019-12-20 11:20:00,104.52,104.53,104.36,104.48,14707.398814127351,96.493,96.5022,96.3452,96.456,14707.3988
2019-12-20 11:30:00,104.47,104.64,104.46,104.57,19989.688063934,96.4468,96.6037,96.4376,96.5391,19989.6881
2019-12-20 11:40:00,104.56,104.64,104.55,104.64,15207.527713328176,96.5299,96.6037,96.5206,96.6037,15207.5277
2019-12-20 11:50:00,104.62,104.62,104.51,104.56,18847.6411446249,96.5853,96.5853,96.4837,96.5299,18847.6411
2019-12-20 12:00:00,104.55,104.58,104.51,104.56,19356.79298788348,96.5206,96.5483,96.4837,96.5299,19356.793
2019-12-20 12:10:00,104.55,104.59,104.52,104.54,16359.886568703272,96.5206,96.5576,96.493,96.5114,16359.8866
2019-12-20 12:20:00,104.52,104.57,104.48,104.55,20781.129156999225,96.493,96.5391,96.456,96.5206,20781.1292
2019-12-20 12:30:00,104.55,104.55,104.34,104.34,27111.36890951276,96.5206,96.5206,96.3268,96.3268,27111.3689
2019-12-20 12:40:00,104.31,104.57,104.3,104.54,97139.72673369425,96.2991,96.5391,96.2898,96.5114,97139.7267
2019-12-20 12:50:00,104.55,104.61,104.41,104.55,14731.889662284091,96.5206,96.576,96.3914,96.5206,14731.8897
2019-12-20 13:00:00,104.55,104.65,104.54,104.63,16852.2815158546,96.5206,96.613,96.5114,96.5945,16852.2815
2019-12-20 13:10:00,104.62,104.62,104.48,104.52,20068.316576437224,96.5853,96.5853,96.456,96.493,20068.3166
2019-12-20 13:20:00,104.54,104.65,104.54,104.62,12403.970095385406,96.5114,96.613,96.5114,96.5853,12403.9701
2019-12-20 13:30:00,104.62,104.69,104.59,104.63,46826.50167568961,96.5853,96.6499,96.5576,96.5945,46826.5017
2019-12-20 13:40:00,104.64,104.68,104.6,104.62,14200.824954885278,96.6037,96.6407,96.5668,96.5853,14200.825
2019-12-20 13:50:00,104.63,104.63,104.54,104.59,12046.919309100282,96.5945,96.5945,96.5114,96.5576,12046.9193
2019-12-20 14:00:00,104.57,104.65,104.56,104.62,23602.732663057486,96.5391,96.613,96.5299,96.5853,23602.7327
2019-12-20 14:10:00,104.62,104.69,104.53,104.64,31416.60221706625,96.5853,96.6499,96.5022,96.6037,31416.6022
2019-12-20 14:20:00,104.64,104.71,104.62,104.69,22973.704563031708,96.6037,96.6684,96.5853,96.6499,22973.7046
2019-12-20 14:30:00,104.69,104.73,104.68,104.72,79645.52719773137,96.6499,96.6868,96.6407,96.6776,79645.5272
2019-12-20 14:40:00,104.73,104.73,104.65,104.72,28573.085846867747,96.6868,96.6868,96.613,96.6776,28573.0858
2019-12-20 14:50:00,104.72,104.73,104.68,104.73,213441.60866202624,96.6776,96.6868,96.6407,96.6868,213441.6087
2019-12-20 15:00:00,104.73,104.73,104.69,104.71,35039.958752255734,96.6868,96.6868,96.6499,96.6684,35039.9588
2019-12-20 15:10:00,104.72,104.73,104.68,104.73,52851.25032224799,96.6776,96.6868,96.6407,96.6868,52851.2503
2019-12-20 15:20:00,104.73,104.96,104.73,104.88,200961.5880381541,96.6868,96.8992,96.6868,96.8253,200961.588
2019-12-20 15:30:00,104.89,104.91,104.85,104.88,52183.55246197473,96.8345,96.853,96.7976,96.8253,52183.5525
2019-12-20 15:40:00,104.88,104.89,104.75,104.82,86112.40010311935,96.8253,96.8345,96.7053,96.7699,86112.4001
2019-12-20 15:50:00,104.8,104.8,104.55,104.73,210921.6292858984,96.7514,96.7514,96.5206,96.6868,210921.6293
2019-12-23 09:30:00,104.97,104.97,104.22,104.32,21991.49265274555,96.9084,96.9084,96.216,96.3083,21991.4927
2019-12-23 09:40:00,104.31,104.52,104.09,104.38,14239.494715132763,96.2991,96.493,96.096,96.3637,14239.4947
2019-12-23 09:50:00,104.34,104.48,104.13,104.45,10168.85795308069,96.3268,96.456,96.1329,96.4283,10168.858
2019-12-23 10:00:00,104.45,104.59,104.41,104.56,27427.17195153389,96.4283,96.5576,96.3914,96.5299,27427.172
2019-12-23 10:10:00,104.58,104.71,104.57,104.71,10225.57360144367,96.5483,96.6684,96.5391,96.6684,10225.5736
2019-12-23 10:20:00,104.7,104.71,104.59,104.61,24048.72389791183,96.6591,96.6684,96.5576,96.576,24048.7239
2019-12-23 10:30:00,104.61,104.63,104.55,104.59,11834.235627739106,96.576,96.5945,96.5206,96.5576,11834.2356
2019-12-23 10:40:00,104.59,104.69,104.54,104.59,10729.569476669243,96.5576,96.6499,96.5114,96.5576,10729.5695
2019-12-23 10:50:00,104.55,104.66,104.55,104.66,15772.10621294148,96.5206,96.6222,96.5206,96.6222,15772.1062
2019-12-23 11:00:00,104.67,104.73,104.61,104.61,10986.078886310905,96.6314,96.6868,96.576,96.576,10986.0789
2019-12-23 11:10:00,104.59,104.6,104.51,104.59,10010.311936065997,96.5576,96.5668,96.4837,96.5576,10010.3119
2019-12-23 11:20:00,104.59,104.59,104.51,104.59,12830.626450116008,96.5576,96.5576,96.4837,96.5576,12830.6265
2019-12-23 11:30:00,104.59,104.6,104.48,104.48,10290.023201856147,96.5576,96.5668,96.456,96.456,10290.0232
2019-12-23 11:40:00,104.45,104.45,104.22,104.24,9664.862077855116,96.4283,96.4283,96.216,96.2345,9664.8621
2019-12-23 11:50:00,104.24,104.38,104.24,104.29,9379.994844031966,96.2345,96.3637,96.2345,96.2806,9379.9948
2019-12-23 12:00:00,104.27,104.45,104.27,104.45,13589.842742974992,96.2622,96.4283,96.2622,96.4283,13589.8427
2019-12-23 12:10:00,104.45,104.49,104.44,104.48,12248.002062387211,96.4283,96.4653,96.4191,96.456,12248.0021
2019-12-23 12:20:00,104.46,104.52,104.4,104.44,20867.491621551944,96.4376,96.493,96.3822,96.4191,20867.4916
2019-12-23 12:30:00,104.41,104.52,104.41,104.52,6960.556844547563,96.3914,96.493,96.3914,96.493,6960.5568
2019-12-23 12:40:00,104.5,104.57,104.48,104.51,14539.82985305491,96.4745,96.5391,96.456,96.4837,14539.8299
2019-12-23 12:50:00,104.52,104.58,104.5,104.51,12369.16731116267,96.493,96.5483,96.4745,96.4837,12369.1673
2019-12-23 13:00:00,104.55,104.63,104.55,104.59,20394.43155452436,96.5206,96.5945,96.5206,96.5576,20394.4316
2019-12-23 13:10:00,104.56,104.6,104.52,104.52,9532.095901005412,96.5299,96.5668,96.493,96.493,9532.0959
2019-12-23 13:20:00,104.49,104.54,104.47,104.49,6463.005929363238,96.4653,96.5114,96.4468,96.4653,6463.0059
2019-12-23 13:30:00,104.5,104.51,104.44,104.45,12907.96597061098,96.4745,96.4837,96.4191,96.4283,12907.966
2019-12-23 13:40:00,104.45,104.45,104.31,104.36,12837.071410157256,96.4283,96.4283,96.2991,96.3452,12837.0714
2019-12-23 13:50:00,104.36,104.38,104.32,104.33,8026.55323536994,96.3452,96.3637,96.3083,96.3175,8026.5532
2019-12-23 14:00:00,104.33,104.43,104.33,104.41,9891.724671307036,96.3175,96.4099,96.3175,96.3914,9891.7247
2019-12-23 14:10:00,104.39,104.48,104.39,104.45,14369.68290796597,96.3729,96.456,96.3729,96.4283,14369.6829
2019-12-23 14:20:00,104.44,104.45,104.38,104.45,14102.861562258311,96.4191,96.4283,96.3637,96.4283,14102.8616
2019-12-23 14:30:00,104.44,104.46,104.41,104.43,16399.845320959008,96.4191,96.4376,96.3914,96.4099,16399.8453
2019-12-23 14:40:00,104.44,104.54,104.42,104.54,13527.971126579014,96.4191,96.5114,96.4006,96.5114,13527.9711
2019-12-23 14:50:00,104.54,104.56,104.48,104.54,18759.98968806393,96.5114,96.5299,96.456,96.5114,18759.9897
2019-12-23 15:00:00,104.55,104.62,104.52,104.62,16202.629543696828,96.5206,96.5853,96.493,96.5853,16202.6295
2019-12-23 15:10:00,104.63,104.7,104.63,104.69,18649.136375354472,96.5945,96.6591,96.5945,96.6499,18649.1364
2019-12-23 15:20:00,104.68,104.69,104.6,104.65,18837.329208558906,96.6407,96.6499,96.5668,96.613,18837.3292
2019-12-23 15:30:00,104.66,104.73,104.66,104.69,35591.64733178654,96.6222,96.6868,96.6222,96.6499,35591.6473
2019-12-23 15:40:00,104.69,104.69,104.38,104.38,22393.65815931941,96.6499,96.6499,96.3637,96.3637,22393.6582
2019-12-23 15:50:00,104.38,104.59,104.38,104.58,107526.4243361691,96.3637,96.5576,96.3637,96.5483,107526.4243
2019-12-24 09:30:00,104.71,104.72,104.16,104.35,15594.22531580304,96.6684,96.6776,96.1606,96.336,15594.2253
2019-12-24 09:40:00,104.33,104.47,104.29,104.34,4488.270172724929,96.3175,96.4468,96.2806,96.3268,4488.2702
2019-12-24 09:50:00,104.26,104.27,103.98,104.08,4028.10002577984,96.2529,96.2622,95.9944,96.0867,4028.1
2019-12-24 10:00:00,104.14,104.2,104.07,104.16,8061.356019592677,96.1421,96.1975,96.0775,96.1606,8061.356
2019-12-24 10:10:00,104.15,104.21,104.12,104.17,6000.257798401649,96.1514,96.2068,96.1237,96.1698,6000.2578
2019-12-24 10:20:00,104.2,104.5,104.14,104.34,17409.126063418404,96.1975,96.4745,96.1421,96.3268,17409.1261
2019-12-24 10:30:00,104.37,104.43,104.31,104.31,3772.879608146429,96.3545,96.4099,96.2991,96.2991,3772.8796
2019-12-24 10:40:00,104.32,104.32,104.13,104.24,3585.9757669502446,96.3083,96.3083,96.1329,96.2345,3585.9758
2019-12-24 10:50:00,104.2,104.2,104.03,104.07,5152.101056973446,96.1975,96.1975,96.0406,96.0775,5152.1011
2019-12-24 11:00:00,104.07,104.22,104.07,104.14,6656.354730600669,96.0775,96.216,96.0775,96.1421,6656.3547
2019-12-24 11:10:00,104.15,104.21,104.1,104.16,8578.241814900746,96.1514,96.2068,96.1052,96.1606,8578.2418
2019-12-24 11:20:00,104.14,104.14,104.03,104.1,8720.030935808198,96.1421,96.1421,96.0406,96.1052,8720.0309
2019-12-24 11:30:00,104.1,104.17,104.06,104.1,9749.935550399588,96.1052,96.1698,96.0683,96.1052,9749.9356
2019-12-24 11:40:00,104.1,104.14,104.06,104.07,7607.630832688837,96.1052,96.1421,96.0683,96.0775,7607.6308
2019-12-24 11:50:00,104.07,104.07,103.94,103.97,20657.38592420727,96.0775,96.0775,95.9575,95.9852,20657.3859
2019-12-24 12:00:00,104.0,104.18,103.99,104.1,17391.08017530291,96.0129,96.1791,96.0037,96.1052,17391.0802
2019-12-24 12:10:00,104.13,104.22,104.13,104.17,5986.078886310904,96.1329,96.216,96.1329,96.1698,5986.0789
2019-12-24 12:20:00,104.19,104.26,104.19,104.23,7089.456045372518,96.1883,96.2529,96.1883,96.2252,7089.456
2019-12-24 12:30:00,104.24,104.24,104.17,104.17,6919.309100283577,96.2345,96.2345,96.1698,96.1698,6919.3091
2019-12-24 12:40:00,104.16,104.21,104.15,104.21,8894.044856921886,96.1606,96.2068,96.1514,96.2068,8894.0449
2019-12-24 12:50:00,104.21,104.44,104.2,104.38,32972.415571023455,96.2068,96.4191,96.1975,96.3637,32972.4156
2019-12-26 09:30:00,104.59,104.59,104.19,104.24,10822.376901263213,96.5576,96.5576,96.1883,96.2345,10822.3769
2019-12-26 09:40:00,104.27,104.27,103.95,104.02,12535.44728022686,96.2622,96.2622,95.9667,96.0314,12535.4473
2019-12-26 09:50:00,104.02,104.13,103.86,103.87,9939.417375612273,96.0314,96.1329,95.8836,95.8929,9939.4174
2019-12-26 10:00:00,103.88,103.96,103.75,103.96,25125.032224800205,95.9021,95.976,95.7821,95.976,25125.0322
2019-12-26 10:10:00,103.98,104.1,103.96,104.06,7797.11265790152,95.9944,96.1052,95.976,96.0683,7797.1127
2019-12-26 10:20:00,104.07,104.1,103.99,104.07,13848.930136633153,96.0775,96.1052,96.0037,96.0775,13848.9301
2019-12-26 10:30:00,104.07,104.14,103.9,104.05,26500.38669760248,96.0775,96.1421,95.9206,96.059,26500.3867
2019-12-26 10:40:00,104.04,104.04,103.91,103.95,8027.842227378189,96.0498,96.0498,95.9298,95.9667,8027.8422
2019-12-26 10:50:00,103.94,104.06,103.93,103.94,13060.067027584428,95.9575,96.0683,95.9483,95.9575,13060.067
2019-12-26 11:00:00,103.94,103.96,103.9,103.92,12928.589842742973,95.9575,95.976,95.9206,95.939,12928.5898
2019-12-26 11:10:00,103.92,103.98,103.78,103.93,24146.6872905388,95.939,95.9944,95.8098,95.9483,24146.6873
2019-12-26 11:20:00,103.94,104.02,103.89,103.92,9236.916731116266,95.9575,96.0314,95.9113,95.939,9236.9167
2019-12-26 11:30:00,103.92,103.96,103.86,103.9,8268.883732920855,95.939,95.976,95.8836,95.9206,8268.8837
2019-12-26 11:40:00,103.9,103.9,103.86,103.88,4774.426398556328,95.9206,95.9206,95.8836,95.9021,4774.4264
2019-12-26 11:50:00,103.86,103.87,103.77,103.78,5344.160866202629,95.8836,95.8929,95.8006,95.8098,5344.1609
2019-12-26 12:00:00,103.78,103.78,103.62,103.62,4943.284351637019,95.8098,95.8098,95.6621,95.6621,4943.2844
2019-12-26 12:10:00,103.59,103.62,103.51,103.59,6597.06109822119,95.6344,95.6621,95.5605,95.6344,6597.0611
2019-12-26 12:20:00,103.59,103.65,103.49,103.49,7340.80948698118,95.6344,95.6898,95.5421,95.5421,7340.8095
2019-12-26 12:30:00,103.51,103.56,103.45,103.54,14117.040474349058,95.5605,95.6067,95.5051,95.5882,14117.0405
2019-12-26 12:40:00,103.55,103.56,103.5,103.55,6499.097705594225,95.5974,95.6067,95.5513,95.5974,6499.0977
2019-12-26 12:50:00,103.51,103.63,103.51,103.59,9163.444186646042,95.5605,95.6713,95.5605,95.6344,9163.4442
2019-12-26 13:00:00,103.59,103.64,103.52,103.52,7428.460943542149,95.6344,95.6805,95.5698,95.5698,7428.4609
2019-12-26 13:10:00,103.52,103.52,103.42,103.49,6417.891209074503,95.5698,95.5698,95.4774,95.5421,6417.8912
2019-12-26 13:20:00,103.5,103.56,103.46,103.56,8551.172982727507,95.5513,95.6067,95.5144,95.6067,8551.173
2019-12-26 13:30:00,103.56,103.58,103.52,103.56,11897.396236143337,95.6067,95.6251,95.5698,95.6067,11897.3962
2019-12-26 13:40:00,103.55,103.6,103.54,103.59,13594.998711007993,95.5974,95.6436,95.5882,95.6344,13594.9987
2019-12-26 13:50:00,103.58,103.76,103.58,103.76,12541.89224026811,95.6251,95.7913,95.6251,95.7913,12541.8922
2019-12-26 14:00:00,103.72,103.79,103.7,103.7,14663.573085846869,95.7544,95.819,95.7359,95.7359,14663.5731
2019-12-26 14:10:00,103.7,103.85,103.69,103.76,12089.456045372515,95.7359,95.8744,95.7267,95.7913,12089.456
2019-12-26 14:20:00,103.76,103.76,103.64,103.74,11566.1252900232,95.7913,95.7913,95.6805,95.7729,11566.1253
2019-12-26 14:30:00,103.75,103.78,103.7,103.73,11593.19412219644,95.7821,95.8098,95.7359,95.7636,11593.1941
2019-12-26 14:40:00,103.73,103.8,103.72,103.79,12161.639597834492,95.7636,95.8282,95.7544,95.819,12161.6396
2019-12-26 14:50:00,103.78,103.8,103.75,103.79,12965.970610982213,95.8098,95.8282,95.7821,95.819,12965.9706
2019-12-26 15:00:00,103.79,103.79,103.7,103.71,14360.65996390822,95.819,95.819,95.7359,95.7452,14360.66
2019-12-26 15:10:00,103.65,103.71,103.63,103.69,14227.893787058518,95.6898,95.7452,95.6713,95.7267,14227.8938
2019-12-26 15:20:00,103.69,103.83,103.66,103.8,14853.05491105955,95.7267,95.8559,95.699,95.8282,14853.0549
2019-12-26 15:30:00,103.81,103.84,103.72,103.72,21599.63908223769,95.8375,95.8652,95.7544,95.7544,21599.6391
2019-12-26 15:40:00,103.76,103.81,103.72,103.76,44202.11394689352,95.7913,95.8375,95.7544,95.7913,44202.1139
2019-12-26 15:50:00,103.72,103.87,103.69,103.86,134517.91698891466,95.7544,95.8929,95.7267,95.8836,134517.917
2019-12-27 09:30:00,104.13,104.17,103.92,104.0,29069.347770043823,96.1329,96.1698,95.939,96.0129,29069.3478
2019-12-27 09:40:00,104.08,104.2,104.03,104.07,6898.685228151585,96.0867,96.1975,96.0406,96.0775,6898.6852
2019-12-27 09:50:00,104.02,104.14,103.95,104.06,9983.243103892755,96.0314,96.1421,95.9667,96.0683,9983.2431
2019-12-27 10:00:00,104.07,104.31,103.98,104.31,14984.532095901004,96.0775,96.2991,95.9944,96.2991,14984.5321
2019-12-27 10:10:00,104.31,104.35,104.28,104.32,8691.673111626707,96.2991,96.336,96.2714,96.3083,8691.6731
2019-12-27 10:20:00,104.31,104.35,104.28,104.31,8246.970868780612,96.2991,96.336,96.2714,96.2991,8246.9709
2019-12-27 10:30:00,104.31,104.41,104.25,104.35,20234.596545501416,96.2991,96.3914,96.2437,96.336,20234.5965
2019-12-27 10:40:00,104.37,104.41,104.31,104.41,9184.068058778035,96.3545,96.3914,96.2991,96.3914,9184.0681
2019-12-27 10:50:00,104.39,104.5,104.39,104.48,7819.025522041762,96.3729,96.4745,96.3729,96.456,7819.0255
2019-12-27 11:00:00,104.48,104.53,104.42,104.45,24885.279711265783,96.456,96.5022,96.4006,96.4283,24885.2797
2019-12-27 11:10:00,104.43,104.5,104.42,104.48,10351.894818252124,96.4099,96.4745,96.4006,96.456,10351.8948
2019-12-27 11:20:00,104.45,104.52,104.37,104.39,10607.115235885536,96.4283,96.493,96.3545,96.3729,10607.1152
2019-12-27 11:30:00,104.41,104.42,104.26,104.3,8332.044341325083,96.3914,96.4006,96.2529,96.2898,8332.0443
2019-12-27 11:40:00,104.25,104.33,104.24,104.28,8937.87058520237,96.2437,96.3175,96.2345,96.2714,8937.8706
2019-12-27 11:50:00,104.27,104.41,104.27,104.36,5977.055942253157,96.2622,96.3914,96.2622,96.3452,5977.0559
2019-12-27 12:00:00,104.37,104.39,104.31,104.33,12302.139726733692,96.3545,96.3729,96.2991,96.3175,12302.1397
2019-12-27 12:10:00,104.34,104.46,104.32,104.41,23034.287187419435,96.3268,96.4376,96.3083,96.3914,23034.2872
2019-12-27 12:20:00,104.41,104.44,104.39,104.42,3391.3379737045625,96.3914,96.4191,96.3729,96.4006,3391.338
2019-12-27 12:30:00,104.45,104.47,104.34,104.35,12897.654034544985,96.4283,96.4468,96.3268,96.336,12897.654
2019-12-27 12:40:00,104.36,104.38,104.31,104.35,4882.70172724929,96.3452,96.3637,96.2991,96.336,4882.7017
2019-12-27 12:50:00,104.33,104.38,104.32,104.35,7987.883475122453,96.3175,96.3637,96.3083,96.336,7987.8835
2019-12-27 13:00:00,104.33,104.36,104.31,104.31,5440.835266821345,96.3175,96.3452,96.2991,96.2991,5440.8353
2019-12-27 13:10:00,104.29,104.35,104.21,104.35,8267.594740912606,96.2806,96.336,96.2068,96.336,8267.5947
2019-12-27 13:20:00,104.32,104.35,104.17,104.17,10104.408352668212,96.3083,96.336,96.1698,96.1698,10104.4084
2019-12-27 13:30:00,104.16,104.21,104.15,104.17,6368.90951276102,96.1606,96.2068,96.1514,96.1698,6368.9095
2019-12-27 13:40:00,104.15,104.15,104.06,104.07,4382.572828048465,96.1514,96.1514,96.0683,96.0775,4382.5728
2019-12-27 13:50:00,104.11,104.11,103.96,103.96,11533.900489816962,96.1144,96.1144,95.976,95.976,11533.9005
2019-12-27 14:00:00,103.98,104.04,103.96,104.0,11997.9376127868,95.9944,96.0498,95.976,96.0129,11997.9376
2019-12-27 14:10:00,104.01,104.03,103.95,104.0,11316.060840422788,96.0221,96.0406,95.9667,96.0129,11316.0608
2019-12-27 14:20:00,104.02,104.16,103.99,104.14,9452.17839649394,96.0314,96.1606,96.0037,96.1421,9452.1784
2019-12-27 14:30:00,104.15,104.17,104.08,104.11,8499.613302397524,96.1514,96.1698,96.0867,96.1144,8499.6133
2019-12-27 14:40:00,104.1,104.27,104.1,104.25,9642.949213714874,96.1052,96.2622,96.1052,96.2437,9642.9492
2019-12-27 14:50:00,104.26,104.32,104.25,104.3,6463.005929363238,96.2529,96.3083,96.2437,96.2898,6463.0059
2019-12-27 15:00:00,104.31,104.32,104.22,104.24,13498.324310389276,96.2991,96.3083,96.216,96.2345,13498.3243
2019-12-27 15:10:00,104.24,104.35,104.24,104.31,12375.612271203918,96.2345,96.336,96.2345,96.2991,12375.6123
2019-12-27 15:20:00,104.31,104.35,104.25,104.26,12299.561742717193,96.2991,96.336,96.2437,96.2529,12299.5617
2019-12-27 15:30:00,104.25,104.29,104.21,104.26,16394.68935292601,96.2437,96.2806,96.2068,96.2529,16394.6894
2019-12-27 15:40:00,104.28,104.32,104.08,104.13,25418.9224026811,96.2714,96.3083,96.0867,96.1329,25418.9224
2019-12-27 15:50:00,104.12,104.27,104.06,104.23,70787.57411704047,96.1237,96.2622,96.0683,96.2252,70787.5741
2019-12-30 09:30:00,104.17,104.17,103.93,104.01,12927.300850734724,96.1698,96.1698,95.9483,96.0221,12927.3009
2019-12-30 09:40:00,103.96,104.03,103.7,103.7,10056.71564836298,95.976,96.0406,95.7359,95.7359,10056.7156
2019-12-30 09:50:00,103.72,104.0,103.67,103.82,13058.778035576175,95.7544,96.0129,95.7082,95.8467,13058.778
2019-12-30 10:00:00,103.84,103.92,103.55,103.61,20387.98659448311,95.8652,95.939,95.5974,95.6528,20387.9866
2019-12-30 10:10:00,103.61,103.64,103.26,103.35,16002.835782418148,95.6528,95.6805,95.3297,95.4128,16002.8358
2019-12-30 10:20:00,103.31,103.41,103.17,103.27,9457.33436452694,95.3759,95.4682,95.2466,95.339,9457.3344
2019-12-30 10:30:00,103.24,103.31,103.18,103.28,12793.245681876771,95.3113,95.3759,95.2559,95.3482,12793.2457
2019-12-30 10:40:00,103.32,103.37,103.25,103.28,12897.654034544985,95.3851,95.4313,95.3205,95.3482,12897.654
2019-12-30 10:50:00,103.27,103.3,103.16,103.23,33472.54447022428,95.339,95.3666,95.2374,95.302,33472.5445
2019-12-30 11:00:00,103.23,103.24,103.12,103.16,5929.363237947924,95.302,95.3113,95.2005,95.2374,5929.3632
2019-12-30 11:10:00,103.16,103.36,103.16,103.31,32579.27300850734,95.2374,95.422,95.2374,95.3759,32579.273
2019-12-30 11:20:00,103.32,103.37,103.26,103.31,20870.06960556844,95.3851,95.4313,95.3297,95.3759,20870.0696
2019-12-30 11:30:00,103.27,103.31,103.23,103.26,11532.611497808712,95.339,95.3759,95.302,95.3297,11532.6115
2019-12-30 11:40:00,103.24,103.41,103.22,103.37,8342.35627739108,95.3113,95.4682,95.2928,95.4313,8342.3563
2019-12-30 11:50:00,103.38,103.41,103.32,103.34,11621.551946377933,95.4405,95.4682,95.3851,95.4036,11621.5519
2019-12-30 12:00:00,103.35,103.44,103.17,103.38,43323.02139726733,95.4128,95.4959,95.2466,95.4405,43323.0214
2019-12-30 12:10:00,103.38,103.48,103.36,103.42,15404.743490590356,95.4405,95.5328,95.422,95.4774,15404.7435
2019-12-30 12:20:00,103.43,103.54,103.41,103.5,11563.547306006702,95.4867,95.5882,95.4682,95.5513,11563.5473
2019-12-30 12:30:00,103.48,103.58,103.48,103.57,9636.504253673624,95.5328,95.6251,95.5328,95.6159,9636.5043
2019-12-30 12:40:00,103.58,103.59,103.49,103.57,10458.881154936838,95.6251,95.6344,95.5421,95.6159,10458.8812
2019-12-30 12:50:00,103.57,103.58,103.45,103.46,18828.30626450116,95.6159,95.6251,95.5051,95.5144,18828.3063
2019-12-30 13:00:00,103.45,103.46,103.27,103.27,19331.01314771848,95.5051,95.5144,95.339,95.339,19331.0131
2019-12-30 13:10:00,103.3,103.31,103.26,103.27,13191.54421242588,95.3666,95.3759,95.3297,95.339,13191.5442
2019-12-30 13:20:00,103.27,103.27,103.17,103.17,6834.235627739107,95.339,95.339,95.2466,95.2466,6834.2356
2019-12-30 13:30:00,103.17,103.24,103.17,103.17,11332.817736530033,95.2466,95.3113,95.2466,95.2466,11332.8177
2019-12-30 13:40:00,103.17,103.25,103.17,103.2,8172.209332302139,95.2466,95.3205,95.2466,95.2743,8172.2093
2019-12-30 13:50:00,103.21,103.31,103.2,103.27,5997.67981438515,95.2836,95.3759,95.2743,95.339,5997.6798
2019-12-30 14:00:00,103.27,103.27,103.07,103.08,28591.13173498324,95.339,95.339,95.1543,95.1635,28591.1317
2019-12-30 14:10:00,103.08,103.1,103.02,103.05,8984.274297499354,95.1635,95.182,95.1082,95.1358,8984.2743
2019-12-30 14:20:00,103.04,103.07,102.96,103.01,11653.77674658417,95.1266,95.1543,95.0528,95.0989,11653.7767
2019-12-30 14:30:00,102.98,102.99,102.92,102.96,11085.33127094612,95.0712,95.0805,95.0158,95.0528,11085.3313
2019-12-30 14:40:00,102.94,103.0,102.92,102.97,9860.788863109048,95.0343,95.0897,95.0158,95.062,9860.7889
2019-12-30 14:50:00,102.95,102.99,102.93,102.95,10295.179169889145,95.0435,95.0805,95.0251,95.0435,10295.1792
2019-12-30 15:00:00,102.94,103.07,102.93,103.01,11798.14385150812,95.0343,95.1543,95.0251,95.0989,11798.1439
2019-12-30 15:10:00,103.01,103.09,102.96,103.06,13112.91569992266,95.0989,95.1728,95.0528,95.1451,13112.9157
2019-12-30 15:20:00,103.07,103.13,103.03,103.1,13299.819541118844,95.1543,95.2097,95.1174,95.182,13299.8195
2019-12-30 15:30:00,103.1,103.15,103.03,103.07,86689.86852281514,95.182,95.2282,95.1174,95.1543,86689.8685
2019-12-30 15:40:00,103.05,103.09,102.96,103.0,24498.582108790924,95.1358,95.1728,95.0528,95.0897,24498.5821
2019-12-30 15:50:00,103.0,103.1,102.91,103.08,99079.6597061098,95.0897,95.182,95.0066,95.1635,99079.6597
2019-12-31 09:30:00,103.03,103.46,102.99,103.23,18241.814900747613,95.1174,95.5144,95.0805,95.302,18241.8149
2019-12-31 09:40:00,103.2,103.48,103.2,103.45,11388.244392884762,95.2743,95.5328,95.2743,95.5051,11388.2444
2019-12-31 09:50:00,103.43,103.49,103.38,103.41,5671.564836298015,95.4867,95.5421,95.4405,95.4682,5671.5648
2019-12-31 10:00:00,103.41,103.51,103.31,103.51,14931.683423562772,95.4682,95.5605,95.3759,95.5605,14931.6834
2019-12-31 10:10:00,103.51,103.52,103.41,103.48,9154.421242588294,95.5605,95.5698,95.4682,95.5328,9154.4212
2019-12-31 10:20:00,103.47,103.56,103.4,103.4,15072.183552461973,95.5236,95.6067,95.459,95.459,15072.1836
2019-12-31 10:30:00,103.4,103.45,103.27,103.33,12883.47512245424,95.459,95.5051,95.339,95.3943,12883.4751
2019-12-31 10:40:00,103.31,103.34,103.24,103.25,14680.32998195411,95.3759,95.4036,95.3113,95.3205,14680.33
2019-12-31 10:50:00,103.25,103.26,103.15,103.18,11890.951276102089,95.3205,95.3297,95.2282,95.2559,11890.9513
2019-12-31 11:00:00,103.18,103.27,103.15,103.15,6769.78602732663,95.2559,95.339,95.2282,95.2282,6769.786
2019-12-31 11:10:00,103.15,103.25,103.14,103.25,10275.844289765402,95.2282,95.3205,95.2189,95.3205,10275.8443
2019-12-31 11:20:00,103.24,103.24,103.1,103.15,7287.960814642948,95.3113,95.3113,95.182,95.2282,7287.9608
2019-12-31 11:30:00,103.13,103.13,102.93,102.96,16700.180458881154,95.2097,95.2097,95.0251,95.0528,16700.1805
2019-12-31 11:40:00,102.97,103.12,102.96,103.09,17001.80458881155,95.062,95.2005,95.0528,95.1728,17001.8046
2019-12-31 11:50:00,103.09,103.09,102.89,102.91,8190.255220417633,95.1728,95.1728,94.9881,95.0066,8190.2552
2019-12-31 12:00:00,102.93,103.0,102.87,102.89,10636.762052075275,95.0251,95.0897,94.9697,94.9881,10636.7621
2019-12-31 12:10:00,102.88,102.89,102.82,102.82,8992.008249548851,94.9789,94.9881,94.9235,94.9235,8992.0082
2019-12-31 12:20:00,102.8,102.84,102.76,102.82,7960.814642949213,94.905,94.942,94.8681,94.9235,7960.8146
2019-12-31 12:30:00,102.82,102.89,102.8,102.85,5935.808197989172,94.9235,94.9881,94.905,94.9512,5935.8082
2019-12-31 12:40:00,102.86,102.91,102.85,102.86,5810.7759731889655,94.9604,95.0066,94.9512,94.9604,5810.776
2019-12-31 12:50:00,102.87,102.9,102.81,102.86,10971.899974220158,94.9697,94.9974,94.9143,94.9604,10971.9
2019-12-31 13:00:00,102.86,102.87,102.82,102.83,5375.096674400618,94.9604,94.9697,94.9235,94.9327,5375.0967
2019-12-31 13:10:00,102.82,102.85,102.7,102.75,7039.185357050786,94.9235,94.9512,94.8127,94.8589,7039.1854
2019-12-31 13:20:00,102.75,102.76,102.68,102.68,6820.056715648362,94.8589,94.8681,94.7943,94.7943,6820.0567
2019-12-31 13:30:00,102.68,102.75,102.68,102.73,7647.589584944572,94.7943,94.8589,94.7943,94.8404,7647.5896
2019-12-31 13:40:00,102.73,102.77,102.66,102.74,6192.317607630832,94.8404,94.8774,94.7758,94.8497,6192.3176
2019-12-31 13:50:00,102.71,102.71,102.62,102.62,11344.418664604278,94.822,94.822,94.7389,94.7389,11344.4187
2019-12-31 14:00:00,102.62,102.83,102.62,102.83,10164.99097705594,94.7389,94.9327,94.7389,94.9327,10164.991
2019-12-31 14:10:00,102.81,102.82,102.74,102.82,8321.732405259087,94.9143,94.9235,94.8497,94.9235,8321.7324
2019-12-31 14:20:00,102.82,102.93,102.81,102.92,7092.034029389017,94.9235,95.0251,94.9143,95.0158,7092.034
2019-12-31 14:30:00,102.95,102.96,102.84,102.86,11185.872647589584,95.0435,95.0528,94.942,94.9604,11185.8726
2019-12-31 14:40:00,102.86,102.91,102.86,102.89,9742.20159835009,94.9604,95.0066,94.9604,94.9881,9742.2016
2019-12-31 14:50:00,102.87,102.88,102.71,102.71,13132.250580046402,94.9697,94.9789,94.822,94.822,13132.2506
2019-12-31 15:00:00,102.7,102.75,102.68,102.71,14846.6099510183,94.8127,94.8589,94.7943,94.822,14846.61
2019-12-31 15:10:00,102.71,102.92,102.71,102.89,35464.03712296984,94.822,95.0158,94.822,94.9881,35464.0371
2019-12-31 15:20:00,102.91,102.99,102.88,102.99,11419.180201082752,95.0066,95.0805,94.9789,95.0805,11419.1802
2019-12-31 15:30:00,102.99,103.05,102.98,103.04,16951.533900489816,95.0805,95.1358,95.0712,95.1266,16951.5339
2019-12-31 15:40:00,103.05,103.15,103.04,103.1,30336.42691415313,95.1358,95.2282,95.1266,95.182,30336.4269
2019-12-31 15:50:00,103.11,103.17,102.89,103.12,99386.4398040732,95.1912,95.2466,94.9881,95.2005,99386.4398
2020-01-02 09:30:00,103.44,104.17,103.33,103.34,39204.69193091003,95.4959,96.1698,95.3943,95.4036,39204.6919
2020-01-02 09:40:00,103.37,103.73,103.24,103.62,36945.08894044856,95.4313,95.7636,95.3113,95.6621,36945.0889
2020-01-02 09:50:00,103.6,103.62,103.36,103.52,22974.99355503996,95.6436,95.6621,95.422,95.5698,22974.9936
2020-01-02 10:00:00,103.53,103.53,103.38,103.48,12455.52977571539,95.579,95.579,95.4405,95.5328,12455.5298
2020-01-02 10:10:00,103.46,103.47,103.18,103.23,17021.13946893529,95.5144,95.5236,95.2559,95.302,17021.1395
2020-01-02 10:20:00,103.2,103.27,103.13,103.13,26241.29930394432,95.2743,95.339,95.2097,95.2097,26241.2993
2020-01-02 10:30:00,103.16,103.24,103.12,103.2,15241.041505542664,95.2374,95.3113,95.2005,95.2743,15241.0415
2020-01-02 10:40:00,103.18,103.38,103.18,103.2,22795.82366589327,95.2559,95.4405,95.2559,95.2743,22795.8237
2020-01-02 10:50:00,103.2,103.55,103.19,103.51,20184.325857179683,95.2743,95.5974,95.2651,95.5605,20184.3259
2020-01-02 11:00:00,103.48,103.52,103.34,103.34,25591.64733178654,95.5328,95.5698,95.4036,95.4036,25591.6473
2020-01-02 11:10:00,103.37,103.46,103.37,103.38,13772.879608146428,95.4313,95.5144,95.4313,95.4405,13772.8796
2020-01-02 11:20:00,103.38,103.41,103.31,103.4,56960.55684454756,95.4405,95.4682,95.3759,95.459,56960.5568
2020-01-02 11:30:00,103.4,103.4,103.16,103.32,26883.217324052588,95.459,95.459,95.2374,95.3851,26883.2173
2020-01-02 11:40:00,103.33,103.45,103.29,103.42,25903.58339778293,95.3943,95.5051,95.3574,95.4774,25903.5834
2020-01-02 11:50:00,103.43,103.48,103.35,103.42,25193.34880123743,95.4867,95.5328,95.4128,95.4774,25193.3488
2020-01-02 12:00:00,103.41,103.48,103.38,103.48,24082.23769012632,95.4682,95.5328,95.4405,95.5328,24082.2377
2020-01-02 12:10:00,103.48,103.58,103.41,103.55,43918.53570507863,95.5328,95.6251,95.4682,95.5974,43918.5357
2020-01-02 12:20:00,103.55,103.61,103.51,103.52,25123.743232791952,95.5974,95.6528,95.5605,95.5698,25123.7432
2020-01-02 12:30:00,103.52,103.56,103.44,103.5,9952.307295694764,95.5698,95.6067,95.4959,95.5513,9952.3073
2020-01-02 12:40:00,103.52,103.56,103.35,103.37,13274.039700953852,95.5698,95.6067,95.4128,95.4313,13274.0397
2020-01-02 12:50:00,103.39,103.44,103.34,103.39,6835.524619747357,95.4497,95.4959,95.4036,95.4497,6835.5246
2020-01-02 13:00:00,103.38,103.38,103.27,103.27,7058.520237174529,95.4405,95.4405,95.339,95.339,7058.5202
2020-01-02 13:10:00,103.26,103.27,103.12,103.13,6938.643980407321,95.3297,95.339,95.2005,95.2097,6938.644
2020-01-02 13:20:00,103.15,103.18,103.07,103.07,9749.935550399588,95.2282,95.2559,95.1543,95.1543,9749.9356
2020-01-02 13:30:00,103.08,103.11,103.02,103.09,10229.440577468418,95.1635,95.1912,95.1082,95.1728,10229.4406
2020-01-02 13:40:00,103.09,103.1,102.99,103.01,13989.430265532352,95.1728,95.182,95.0805,95.0989,13989.4303
2020-01-02 13:50:00,103.01,103.05,102.93,103.01,7619.231760763082,95.0989,95.1358,95.0251,95.0989,7619.2318
2020-01-02 14:00:00,103.0,103.07,102.98,103.05,12690.126321216809,95.0897,95.1543,95.0712,95.1358,12690.1263
2020-01-02 14:10:00,103.03,103.13,103.03,103.12,10850.7347254447,95.1174,95.2097,95.1174,95.2005,10850.7347
2020-01-02 14:20:00,103.12,103.27,103.12,103.2,13362.980149523071,95.2005,95.339,95.2005,95.2743,13362.9801
2020-01-02 14:30:00,103.17,103.32,103.16,103.28,12253.15803042021,95.2466,95.3851,95.2374,95.3482,12253.158
2020-01-02 14:40:00,103.3,103.44,103.27,103.38,15162.41299303944,95.3666,95.4959,95.339,95.4405,15162.413
2020-01-02 14:50:00,103.38,103.42,103.31,103.34,25500.128899200823,95.4405,95.4774,95.3759,95.4036,25500.1289
2020-01-02 15:00:00,103.35,103.44,103.34,103.44,26472.028873420983,95.4128,95.4959,95.4036,95.4959,26472.0289
2020-01-02 15:10:00,103.44,103.5,103.42,103.42,25934.51920598092,95.4959,95.5513,95.4774,95.4774,25934.5192
2020-01-02 15:20:00,103.45,103.56,103.45,103.56,21392.11136890951,95.5051,95.6067,95.5051,95.6067,21392.1114
2020-01-02 15:30:00,103.57,103.61,103.5,103.51,31871.61639597834,95.6159,95.6528,95.5513,95.5605,31871.6164
2020-01-02 15:40:00,103.54,103.71,103.53,103.71,45872.647589584936,95.5882,95.7452,95.579,95.7452,45872.6476
2020-01-02 15:50:00,103.72,104.23,103.72,104.23,202991.7504511472,95.7544,96.2252,95.7544,96.2252,202991.7505
2020-01-03 09:30:00,102.67,103.2,102.51,102.82,34274.2974993555,94.785,95.2743,94.6373,94.9235,34274.2975
2020-01-03 09:40:00,102.86,103.56,102.86,103.46,21884.50631606084,94.9604,95.6067,94.9604,95.5144,21884.5063
2020-01-03 09:50:00,103.42,103.76,103.34,103.65,19854.3439030678,95.4774,95.7913,95.4036,95.6898,19854.3439
2020-01-03 10:00:00,103.61,103.69,103.08,103.2,20061.871616395976,95.6528,95.7267,95.1635,95.2743,20061.8716
2020-01-03 10:10:00,103.18,103.21,102.99,102.99,9175.045114720288,95.2559,95.2836,95.0805,95.0805,9175.0451
2020-01-03 10:20:00,103.04,103.06,102.76,102.91,12916.988914668727,95.1266,95.1451,94.8681,95.0066,12916.9889
2020-01-03 10:30:00,102.92,103.04,102.8,103.03,10970.610982211909,95.0158,95.1266,94.905,95.1174,10970.611
2020-01-03 10:40:00,103.03,103.17,102.93,103.0,13805.104408352669,95.1174,95.2466,95.0251,95.0897,13805.1044
2020-01-03 10:50:00,102.98,103.01,102.82,103.0,13384.893013663312,95.0712,95.0989,94.9235,95.0897,13384.893
2020-01-03 11:00:00,102.97,103.0,102.7,102.71,14664.862077855116,95.062,95.0897,94.8127,94.822,14664.8621
2020-01-03 11:10:00,102.72,102.88,102.65,102.81,17385.924207269913,94.8312,94.9789,94.7666,94.9143,17385.9242
2020-01-03 11:20:00,102.81,102.96,102.81,102.89,7559.938128383603,94.9143,95.0528,94.9143,94.9881,7559.9381
2020-01-03 11:30:00,102.9,103.12,102.9,103.05,9767.98143851508,94.9974,95.2005,94.9974,95.1358,9767.9814
2020-01-03 11:40:00,103.0,103.06,102.92,103.04,9114.462490332558,95.0897,95.1451,95.0158,95.1266,9114.4625
2020-01-03 11:50:00,103.03,103.08,102.99,103.01,9895.591647331785,95.1174,95.1635,95.0805,95.0989,9895.5916
2020-01-03 12:00:00,103.03,103.17,103.01,103.03,16951.533900489816,95.1174,95.2466,95.0989,95.1174,16951.5339
2020-01-03 12:10:00,103.02,103.02,102.87,102.93,11608.662026295437,95.1082,95.1082,94.9697,95.0251,11608.662
2020-01-03 12:20:00,102.93,102.96,102.9,102.94,9966.48620778551,95.0251,95.0528,94.9974,95.0343,9966.4862
2020-01-03 12:30:00,102.96,102.97,102.87,102.93,14216.292858984272,95.0528,95.062,94.9697,95.0251,14216.2929
2020-01-03 12:40:00,102.92,103.13,102.86,103.03,41728.53828306264,95.0158,95.2097,94.9604,95.1174,41728.5383
2020-01-03 12:50:00,103.03,103.07,102.93,103.0,9329.724155710232,95.1174,95.1543,95.0251,95.0897,9329.7242
2020-01-03 13:00:00,103.02,103.15,103.0,103.15,9510.18303686517,95.1082,95.2282,95.0897,95.2282,9510.183
2020-01-03 13:10:00,103.15,103.16,102.99,102.99,7857.695282289249,95.2282,95.2374,95.0805,95.0805,7857.6953
2020-01-03 13:20:00,103.01,103.07,102.98,103.04,7543.181232276359,95.0989,95.1543,95.0712,95.1266,7543.1812
2020-01-03 13:30:00,103.07,103.11,102.67,102.93,12744.263985563288,95.1543,95.1912,94.785,95.0251,12744.264
2020-01-03 13:40:00,102.9,103.0,102.88,102.96,7345.965455014178,94.9974,95.0897,94.9789,95.0528,7345.9655
2020-01-03 13:50:00,102.97,103.0,102.85,102.86,5810.7759731889655,95.062,95.0897,94.9512,94.9604,5810.776
2020-01-03 14:00:00,102.91,102.91,102.74,102.74,6823.923691673111,95.0066,95.0066,94.8497,94.8497,6823.9237
2020-01-03 14:10:00,102.72,102.82,102.72,102.76,8943.02655323537,94.8312,94.9235,94.8312,94.8681,8943.0266
2020-01-03 14:20:00,102.77,102.88,102.65,102.7,11210.363495746324,94.8774,94.9789,94.7666,94.8127,11210.3635
2020-01-03 14:30:00,102.71,102.79,102.69,102.79,9194.37999484403,94.822,94.8958,94.8035,94.8958,9194.38
2020-01-03 14:40:00,102.8,102.86,102.75,102.82,6637.019850476926,94.905,94.9604,94.8589,94.9235,6637.0199
2020-01-03 14:50:00,102.82,102.96,102.82,102.92,7146.171693735498,94.9235,95.0528,94.9235,95.0158,7146.1717
2020-01-03 15:00:00,102.94,103.12,102.93,103.03,17048.20830110853,95.0343,95.2005,95.0251,95.1174,17048.2083
2020-01-03 15:10:00,103.02,103.11,103.02,103.09,17116.52487754576,95.1082,95.1912,95.1082,95.1728,17116.5249
2020-01-03 15:20:00,103.1,103.15,103.03,103.05,16197.47357566383,95.182,95.2282,95.1174,95.1358,16197.4736
2020-01-03 15:30:00,103.05,103.09,102.91,102.93,22197.73137406548,95.1358,95.1728,95.0066,95.0251,22197.7314
2020-01-03 15:40:00,102.93,103.07,102.92,103.02,25471.771075019333,95.0251,95.1543,95.0158,95.1082,25471.7711
2020-01-03 15:50:00,103.05,103.38,102.98,103.24,134637.79324568185,95.1358,95.4405,95.0712,95.3113,134637.7932
2020-01-06 09:30:00,102.72,103.01,102.55,102.65,30800.464037122965,94.8312,95.0989,94.6742,94.7666,30800.464
2020-01-06 09:40:00,102.7,102.71,102.41,102.44,29663.573085846863,94.8127,94.822,94.545,94.5727,29663.5731
2020-01-06 09:50:00,102.48,102.48,101.94,102.11,35386.69760247486,94.6096,94.6096,94.1111,94.268,35386.6976
2020-01-06 10:00:00,102.12,102.2,101.99,102.03,15559.422531580303,94.2773,94.3511,94.1573,94.1942,15559.4225
2020-01-06 10:10:00,102.05,102.25,102.04,102.23,13105.18174787316,94.2126,94.3973,94.2034,94.3788,13105.1817
2020-01-06 10:20:00,102.23,102.36,102.14,102.29,10997.67981438515,94.3788,94.4988,94.2957,94.4342,10997.6798
2020-01-06 10:30:00,102.32,102.4,102.27,102.3,33909.51276102088,94.4619,94.5358,94.4158,94.4434,33909.5128
2020-01-06 10:40:00,102.32,102.44,102.31,102.37,18052.33307553493,94.4619,94.5727,94.4527,94.5081,18052.3331
2020-01-06 10:50:00,102.37,102.41,102.31,102.38,13975.251353441608,94.5081,94.545,94.4527,94.5173,13975.2514
2020-01-06 11:00:00,102.38,102.56,102.38,102.55,17695.282289249804,94.5173,94.6835,94.5173,94.6742,17695.2823
2020-01-06 11:10:00,102.53,102.62,102.49,102.5,15010.311936065997,94.6558,94.7389,94.6189,94.6281,15010.3119
2020-01-06 11:20:00,102.48,102.48,102.32,102.41,17905.38798659448,94.6096,94.6096,94.4619,94.545,17905.388
2020-01-06 11:30:00,102.42,102.47,102.35,102.35,15378.963650425365,94.5542,94.6004,94.4896,94.4896,15378.9637
2020-01-06 11:40:00,102.37,102.41,102.27,102.33,18722.60891982469,94.5081,94.545,94.4158,94.4711,18722.6089
2020-01-06 11:50:00,102.34,102.34,102.16,102.17,17728.796081464294,94.4804,94.4804,94.3142,94.3234,17728.7961
2020-01-06 12:00:00,102.16,102.21,102.13,102.14,7749.419953596287,94.3142,94.3604,94.2865,94.2957,7749.42
2020-01-06 12:10:00,102.15,102.26,102.13,102.26,11722.093323021396,94.305,94.4065,94.2865,94.4065,11722.0933
2020-01-06 12:20:00,102.23,102.29,102.14,102.19,8353.957205465325,94.3788,94.4342,94.2957,94.3419,8353.9572
2020-01-06 12:30:00,102.19,102.23,102.16,102.17,10571.023459654549,94.3419,94.3788,94.3142,94.3234,10571.0235
2020-01-06 12:40:00,102.16,102.25,102.15,102.2,10857.17968548595,94.3142,94.3973,94.305,94.3511,10857.1797
2020-01-06 12:50:00,102.21,102.23,102.09,102.13,18324.310389275583,94.3604,94.3788,94.2496,94.2865,18324.3104
2020-01-06 13:00:00,102.12,102.3,102.12,102.27,21390.822376901266,94.2773,94.4434,94.2773,94.4158,21390.8224
2020-01-06 13:10:00,102.28,102.3,102.25,102.27,9823.40809486981,94.425,94.4434,94.3973,94.4158,9823.4081
2020-01-06 13:20:00,102.28,102.3,102.22,102.28,9621.036349574631,94.425,94.4434,94.3696,94.425,9621.0363
2020-01-06 13:30:00,102.28,102.3,102.08,102.09,24651.97215777262,94.425,94.4434,94.2403,94.2496,24651.9722
2020-01-06 13:40:00,102.1,102.1,102.02,102.04,13662.026295436966,94.2588,94.2588,94.185,94.2034,13662.0263
2020-01-06 13:50:00,102.03,102.08,101.94,102.02,15912.60634184068,94.1942,94.2403,94.1111,94.185,15912.6063
2020-01-06 14:00:00,102.01,102.05,101.92,102.03,14739.62361433359,94.1757,94.2126,94.0926,94.1942,14739.6236
2020-01-06 14:10:00,102.05,102.13,102.03,102.05,14847.898943026552,94.2126,94.2865,94.1942,94.2126,14847.8989
2020-01-06 14:20:00,102.06,102.07,101.85,101.85,26887.08430007733,94.2219,94.2311,94.028,94.028,26887.0843
2020-01-06 14:30:00,101.86,101.92,101.54,101.58,53762.567672080426,94.0372,94.0926,93.7418,93.7787,53762.5677
2020-01-06 14:40:00,101.57,101.68,101.56,101.59,27904.09899458623,93.7695,93.8711,93.7603,93.788,27904.099
2020-01-06 14:50:00,101.59,101.82,101.58,101.72,28649.13637535447,93.788,94.0003,93.7787,93.908,28649.1364
2020-01-06 15:00:00,101.76,101.97,101.75,101.88,23741.94379994844,93.9449,94.1388,93.9357,94.0557,23741.9438
2020-01-06 15:10:00,101.86,102.02,101.86,101.92,36942.51095643207,94.0372,94.185,94.0372,94.0926,36942.511
2020-01-06 15:20:00,101.91,101.93,101.83,101.85,31948.955916473315,94.0834,94.1019,94.0095,94.028,31948.9559
2020-01-06 15:30:00,101.87,102.08,101.85,102.03,44204.69193091003,94.0465,94.2403,94.028,94.1942,44204.6919
2020-01-06 15:40:00,102.04,102.17,102.0,102.15,62883.47512245424,94.2034,94.3234,94.1665,94.305,62883.4751
2020-01-06 15:50:00,102.14,102.44,102.14,102.41,214024.23304975507,94.2957,94.5727,94.2957,94.545,214024.233
2020-01-07 09:30:00,101.85,102.25,101.71,101.78,39235.627739108015,94.028,94.3973,93.8988,93.9634,39235.6277
2020-01-07 09:40:00,101.85,101.95,101.75,101.94,28079.40190770817,94.028,94.1203,93.9357,94.1111,28079.4019
2020-01-07 09:50:00,101.89,102.03,101.8,102.02,47124.25882959525,94.0649,94.1942,93.9818,94.185,47124.2588
2020-01-07 10:00:00,102.11,102.35,102.07,102.26,27327.919566898683,94.268,94.4896,94.2311,94.4065,27327.9196
2020-01-07 10:10:00,102.26,102.34,102.19,102.19,12581.850992523843,94.4065,94.4804,94.3419,94.3419,12581.851
2020-01-07 10:20:00,102.16,102.41,102.14,102.38,61170.40474349058,94.3142,94.545,94.2957,94.5173,61170.4047
2020-01-07 10:30:00,102.42,102.48,102.27,102.44,18955.916473317862,94.5542,94.6096,94.4158,94.5727,18955.9165
2020-01-07 10:40:00,102.46,102.5,102.37,102.48,8477.700438257281,94.5912,94.6281,94.5081,94.6096,8477.7004
2020-01-07 10:50:00,102.49,102.65,102.48,102.63,19932.97241557102,94.6189,94.7666,94.6096,94.7481,19932.9724
2020-01-07 11:00:00,102.64,102.66,102.45,102.45,12620.520752771332,94.7573,94.7758,94.5819,94.5819,12620.5208
2020-01-07 11:10:00,102.45,102.52,102.42,102.46,10647.073988141272,94.5819,94.6466,94.5542,94.5912,10647.074
2020-01-07 11:20:00,102.45,102.45,102.36,102.37,25308.06908997164,94.5819,94.5819,94.4988,94.5081,25308.0691
2020-01-07 11:30:00,102.38,102.39,102.1,102.1,16242.588295952562,94.5173,94.5265,94.2588,94.2588,16242.5883
2020-01-07 11:40:00,102.1,102.2,102.07,102.16,66099.51018303685,94.2588,94.3511,94.2311,94.3142,66099.5102
2020-01-07 11:50:00,102.16,102.23,102.13,102.13,31108.533127094608,94.3142,94.3788,94.2865,94.2865,31108.5331
2020-01-07 12:00:00,102.13,102.14,102.02,102.09,14670.018045888111,94.2865,94.2957,94.185,94.2496,14670.018
2020-01-07 12:10:00,102.08,102.17,102.03,102.17,17880.89713843774,94.2403,94.3234,94.1942,94.3234,17880.8971
2020-01-07 12:20:00,102.15,102.17,102.09,102.09,15064.449600412476,94.305,94.3234,94.2496,94.2496,15064.4496
2020-01-07 12:30:00,102.08,102.15,102.0,102.1,10451.14720288734,94.2403,94.305,94.1665,94.2588,10451.1472
2020-01-07 12:40:00,102.1,102.13,102.06,102.09,11251.61124001031,94.2588,94.2865,94.2219,94.2496,11251.6112
2020-01-07 12:50:00,102.09,102.14,102.04,102.08,6982.469708687805,94.2496,94.2957,94.2034,94.2403,6982.4697
2020-01-07 13:00:00,102.1,102.2,102.09,102.2,6608.662026295437,94.2588,94.3511,94.2496,94.3511,6608.662
2020-01-07 13:10:00,102.21,102.24,102.13,102.23,42896.36504253673,94.3604,94.3881,94.2865,94.3788,42896.365
2020-01-07 13:20:00,102.23,102.23,102.13,102.13,6392.111368909512,94.3788,94.3788,94.2865,94.2865,6392.1114
2020-01-07 13:30:00,102.12,102.12,101.99,102.03,7010.827532869295,94.2773,94.2773,94.1573,94.1942,7010.8275
2020-01-07 13:40:00,102.03,102.03,101.89,101.99,53964.93941737561,94.1942,94.1942,94.0649,94.1573,53964.9394
2020-01-07 13:50:00,101.96,102.17,101.96,102.17,17878.319154421242,94.1296,94.3234,94.1296,94.3234,17878.3192
2020-01-07 14:00:00,102.16,102.24,102.1,102.18,14428.976540345448,94.3142,94.3881,94.2588,94.3327,14428.9765
2020-01-07 14:10:00,102.17,102.19,102.13,102.19,10359.628770301622,94.3234,94.3419,94.2865,94.3419,10359.6288
2020-01-07 14:20:00,102.2,102.21,102.13,102.14,21220.67543181232,94.3511,94.3604,94.2865,94.2957,21220.6754
2020-01-07 14:30:00,102.15,102.23,102.14,102.16,18348.80123743233,94.305,94.3788,94.2957,94.3142,18348.8012
2020-01-07 14:40:00,102.16,102.37,102.15,102.29,41869.03841196184,94.3142,94.5081,94.305,94.4342,41869.0384
2020-01-07 14:50:00,102.29,102.45,102.26,102.44,18464.810518174785,94.4342,94.5819,94.4065,94.5727,18464.8105
2020-01-07 15:00:00,102.42,102.44,102.35,102.41,12264.758958494456,94.5542,94.5727,94.4896,94.545,12264.759
2020-01-07 15:10:00,102.41,102.48,102.4,102.46,20662.541892240264,94.545,94.6096,94.5358,94.5912,20662.5419
2020-01-07 15:20:00,102.48,102.51,102.41,102.48,23495.746326372773,94.6096,94.6373,94.545,94.6096,23495.7463
2020-01-07 15:30:00,102.48,102.48,102.29,102.3,27994.328435163698,94.6096,94.6096,94.4342,94.4434,27994.3284
2020-01-07 15:40:00,102.3,102.37,102.26,102.36,39070.63676205207,94.4434,94.5081,94.4065,94.4988,39070.6368
2020-01-07 15:50:00,102.34,102.35,101.96,101.99,147958.2366589327,94.4804,94.4896,94.1296,94.1573,147958.2367
2020-01-08 09:30:00,102.16,102.4,101.73,101.85,21956.68986852281,94.3142,94.5358,93.9172,94.028,21956.6899
2020-01-08 09:40:00,101.89,102.1,101.83,101.92,33910.801753029125,94.0649,94.2588,94.0095,94.0926,33910.8018
2020-01-08 09:50:00,101.91,102.17,101.78,102.09,25903.58339778293,94.0834,94.3234,93.9634,94.2496,25903.5834
2020-01-08 10:00:00,102.03,102.13,101.91,102.04,21970.86878061356,94.1942,94.2865,94.0834,94.2034,21970.8688
2020-01-08 10:10:00,102.04,102.13,102.02,102.03,9095.127610208816,94.2034,94.2865,94.185,94.1942,9095.1276
2020-01-08 10:20:00,102.05,102.05,101.86,101.99,14943.284351637018,94.2126,94.2126,94.0372,94.1573,14943.2844
2020-01-08 10:30:00,101.97,102.08,101.9,101.94,10183.036865171434,94.1388,94.2403,94.0742,94.1111,10183.0369
2020-01-08 10:40:00,101.92,101.98,101.85,101.98,11584.171178138697,94.0926,94.148,94.028,94.148,11584.1712
2020-01-08 10:50:00,102.01,102.08,101.96,101.98,7567.672080433101,94.1757,94.2403,94.1296,94.148,7567.6721
2020-01-08 11:00:00,101.99,102.03,101.83,101.85,18555.03995875225,94.1573,94.1942,94.0095,94.028,18555.04
2020-01-08 11:10:00,101.88,101.94,101.8,101.88,19276.875483372,94.0557,94.1111,93.9818,94.0557,19276.8755
2020-01-08 11:20:00,101.89,102.16,101.75,102.16,10613.560195926784,94.0649,94.3142,93.9357,94.3142,10613.5602
2020-01-08 11:30:00,102.09,102.19,101.89,102.17,15564.5784996133,94.2496,94.3419,94.0649,94.3234,15564.5785
2020-01-08 11:40:00,102.13,102.63,102.1,102.62,27040.47434905904,94.2865,94.7481,94.2588,94.7389,27040.4743
2020-01-08 11:50:00,102.65,102.67,102.46,102.48,23759.98968806393,94.7666,94.785,94.5912,94.6096,23759.9897
2020-01-08 12:00:00,102.49,102.58,102.44,102.49,22289.249806651194,94.6189,94.7019,94.5727,94.6189,22289.2498
2020-01-08 12:10:00,102.47,102.54,102.38,102.53,10507.862851250322,94.6004,94.665,94.5173,94.6558,10507.8629
2020-01-08 12:20:00,102.54,102.58,102.44,102.48,5663.830884248517,94.665,94.7019,94.5727,94.6096,5663.8309
2020-01-08 12:30:00,102.5,102.55,102.44,102.47,11959.267852539311,94.6281,94.6742,94.5727,94.6004,11959.2679
2020-01-08 12:40:00,102.47,102.48,102.38,102.44,10314.51405001289,94.6004,94.6096,94.5173,94.5727,10314.5141
2020-01-08 12:50:00,102.43,102.44,102.3,102.3,10224.28460943542,94.5635,94.5727,94.4434,94.4434,10224.2846
2020-01-08 13:00:00,102.3,102.3,102.2,102.24,10247.486465583912,94.4434,94.4434,94.3511,94.3881,10247.4865
2020-01-08 13:10:00,102.23,102.24,102.16,102.16,24931.68342356277,94.3788,94.3881,94.3142,94.3142,24931.6834
2020-01-08 13:20:00,102.17,102.2,102.11,102.19,6533.900489816962,94.3234,94.3511,94.268,94.3419,6533.9005
2020-01-08 13:30:00,102.18,102.23,102.14,102.23,6885.7953080690895,94.3327,94.3788,94.2957,94.3788,6885.7953
2020-01-08 13:40:00,102.24,102.24,102.13,102.14,5992.523846352152,94.3881,94.3881,94.2865,94.2957,5992.5238
2020-01-08 13:50:00,102.13,102.13,101.94,101.95,10181.747873163184,94.2865,94.2865,94.1111,94.1203,10181.7479
2020-01-08 14:00:00,101.95,102.06,101.95,102.05,10408.610466615106,94.1203,94.2219,94.1203,94.2126,10408.6105
2020-01-08 14:10:00,102.05,102.11,102.03,102.03,10563.289507605052,94.2126,94.268,94.1942,94.1942,10563.2895
2020-01-08 14:20:00,102.06,102.09,101.97,102.0,16154.936839391594,94.2219,94.2496,94.1388,94.1665,16154.9368
2020-01-08 14:30:00,102.01,102.06,101.97,101.99,17900.232018561484,94.1757,94.2219,94.1388,94.1573,17900.232
2020-01-08 14:40:00,101.97,102.06,101.95,102.0,14064.191802010826,94.1388,94.2219,94.1203,94.1665,14064.1918
2020-01-08 14:50:00,102.02,102.06,101.98,102.05,21415.313225058,94.185,94.2219,94.148,94.2126,21415.3132
2020-01-08 15:00:00,102.05,102.2,102.05,102.15,23098.73678783192,94.2126,94.3511,94.2126,94.305,23098.7368
2020-01-08 15:10:00,102.16,102.25,102.13,102.21,19935.55039958752,94.3142,94.3973,94.2865,94.3604,19935.5504
2020-01-08 15:20:00,102.2,102.24,102.13,102.2,16019.59267852539,94.3511,94.3881,94.2865,94.3511,16019.5927
2020-01-08 15:30:00,102.2,102.2,102.09,102.15,27253.158030420207,94.3511,94.3511,94.2496,94.305,27253.158
2020-01-08 15:40:00,102.14,102.14,101.85,101.85,52318.89662284093,94.2957,94.2957,94.028,94.028,52318.8966
2020-01-08 15:50:00,101.83,101.9,101.7,101.81,132862.85125032224,94.0095,94.0742,93.8895,93.9911,132862.8513
2020-01-09 09:30:00,101.86,102.28,101.86,101.89,38913.37973704562,94.0372,94.425,94.0372,94.0649,38913.3797
2020-01-09 09:40:00,101.84,101.88,101.63,101.68,25402.165506573856,94.0188,94.0557,93.8249,93.8711,25402.1655
2020-01-09 09:50:00,101.72,101.76,101.5,101.5,23123.227635988653,93.908,93.9449,93.7049,93.7049,23123.2276
2020-01-09 10:00:00,101.54,101.69,101.5,101.62,26809.744779582365,93.7418,93.8803,93.7049,93.8157,26809.7448
2020-01-09 10:10:00,101.63,101.84,101.62,101.82,7813.869554008764,93.8249,94.0188,93.8157,94.0003,7813.8696
2020-01-09 10:20:00,101.77,101.86,101.71,101.84,7626.96571281258,93.9541,94.0372,93.8988,94.0188,7626.9657
2020-01-09 10:30:00,101.85,101.99,101.82,101.99,12001.804588811548,94.028,94.1573,94.0003,94.1573,12001.8046
2020-01-09 10:40:00,102.0,102.03,101.85,101.88,22409.126063418404,94.1665,94.1942,94.028,94.0557,22409.1261
2020-01-09 10:50:00,101.85,101.94,101.77,101.79,21661.510698633665,94.028,94.1111,93.9541,93.9726,21661.5107
2020-01-09 11:00:00,101.8,101.82,101.65,101.75,23977.829337458104,93.9818,94.0003,93.8434,93.9357,23977.8293
2020-01-09 11:10:00,101.75,101.75,101.58,101.73,36983.75870069605,93.9357,93.9357,93.7787,93.9172,36983.7587
2020-01-09 11:20:00,101.74,101.76,101.64,101.73,13440.319670018043,93.9265,93.9449,93.8341,93.9172,13440.3197
2020-01-09 11:30:00,101.71,101.92,101.69,101.91,11728.538283062644,93.8988,94.0926,93.8803,94.0834,11728.5383
2020-01-09 11:40:00,101.92,101.92,101.83,101.85,19365.81593194122,94.0926,94.0926,94.0095,94.028,19365.8159
2020-01-09 11:50:00,101.88,101.91,101.8,101.91,12102.345965455012,94.0557,94.0834,93.9818,94.0834,12102.346
2020-01-09 12:00:00,101.9,102.0,101.87,101.95,11782.675947409123,94.0742,94.1665,94.0465,94.1203,11782.6759
2020-01-09 12:10:00,101.96,102.04,101.89,101.99,24895.591647331785,94.1296,94.2034,94.0649,94.1573,24895.5916
2020-01-09 12:20:00,102.0,102.01,101.7,101.75,37189.99742201598,94.1665,94.1757,93.8895,93.9357,37189.9974
2020-01-09 12:30:00,101.78,101.81,101.67,101.67,16113.68909512761,93.9634,93.9911,93.8618,93.8618,16113.6891
2020-01-09 12:40:00,101.69,101.75,101.66,101.71,34501.16009280742,93.8803,93.9357,93.8526,93.8988,34501.1601
2020-01-09 12:50:00,101.71,101.8,101.69,101.75,13164.47538025264,93.8988,93.9818,93.8803,93.9357,13164.4754
2020-01-09 13:00:00,101.77,101.78,101.7,101.71,8235.369940706367,93.9541,93.9634,93.8895,93.8988,8235.3699
2020-01-09 13:10:00,101.71,101.85,101.69,101.7,13265.016756896106,93.8988,94.028,93.8803,93.8895,13265.0168
2020-01-09 13:20:00,101.69,101.7,101.57,101.63,9526.939932972416,93.8803,93.8895,93.7695,93.8249,9526.9399
2020-01-09 13:30:00,101.65,101.65,101.47,101.5,9632.637277648875,93.8434,93.8434,93.6772,93.7049,9632.6373
2020-01-09 13:40:00,101.52,101.54,101.44,101.49,10580.046403712297,93.7233,93.7418,93.6495,93.6957,10580.0464
2020-01-09 13:50:00,101.5,101.55,101.45,101.45,16519.721577726217,93.7049,93.751,93.6587,93.6587,16519.7216
2020-01-09 14:00:00,101.46,101.59,101.46,101.54,10247.486465583912,93.668,93.788,93.668,93.7418,10247.4865
2020-01-09 14:10:00,101.55,101.57,101.49,101.49,9443.155452436196,93.751,93.7695,93.6957,93.6957,9443.1555
2020-01-09 14:20:00,101.5,101.52,101.41,101.41,21230.987367878315,93.7049,93.7233,93.6218,93.6218,21230.9874
2020-01-09 14:30:00,101.44,101.47,101.42,101.44,26584.17117813869,93.6495,93.6772,93.631,93.6495,26584.1712
2020-01-09 14:40:00,101.44,101.46,101.3,101.33,23052.33307553493,93.6495,93.668,93.5202,93.5479,23052.3331
2020-01-09 14:50:00,101.34,101.39,101.27,101.29,26267.079144109302,93.5572,93.6033,93.4925,93.511,26267.0791
2020-01-09 15:00:00,101.29,101.37,101.23,101.35,43436.45269399329,93.511,93.5849,93.4556,93.5664,43436.4527
2020-01-09 15:10:00,101.37,101.37,101.29,101.3,22788.08971384377,93.5849,93.5849,93.511,93.5202,22788.0897
2020-01-09 15:20:00,101.3,101.3,101.17,101.22,26639.597834493423,93.5202,93.5202,93.4002,93.4464,26639.5978
2020-01-09 15:30:00,101.22,101.3,101.1,101.12,28405.516885795303,93.4464,93.5202,93.3356,93.3541,28405.5169
2020-01-09 15:40:00,101.12,101.2,101.06,101.11,42233.82315029646,93.3541,93.4279,93.2987,93.3448,42233.8232
2020-01-09 15:50:00,101.13,101.3,101.12,101.25,113324.31038927558,93.3633,93.5202,93.3541,93.4741,113324.3104
2020-01-10 09:30:00,101.65,101.86,101.47,101.83,32348.54343903068,93.8434,94.0372,93.6772,94.0095,32348.5434
2020-01-10 09:40:00,101.86,102.54,101.82,102.54,25433.101314771844,94.0372,94.665,94.0003,94.665,25433.1013
2020-01-10 09:50:00,102.52,102.52,102.27,102.37,17976.282547048206,94.6466,94.6466,94.4158,94.5081,17976.2825
2020-01-10 10:00:00,102.4,102.44,102.11,102.38,25023.201856148487,94.5358,94.5727,94.268,94.5173,25023.2019
2020-01-10 10:10:00,102.41,102.68,102.38,102.57,55732.14746068574,94.545,94.7943,94.5173,94.6927,55732.1475
2020-01-10 10:20:00,102.58,102.79,102.5,102.66,26058.26243877288,94.7019,94.8958,94.6281,94.7758,26058.2624
2020-01-10 10:30:00,102.6,102.6,102.38,102.48,16187.161639597833,94.7204,94.7204,94.5173,94.6096,16187.1616
2020-01-10 10:40:00,102.43,102.47,102.34,102.38,33455.78757411704,94.5635,94.6004,94.4804,94.5173,33455.7876
2020-01-10 10:50:00,102.36,102.57,102.32,102.56,13529.260118587265,94.4988,94.6927,94.4619,94.6835,13529.2601
2020-01-10 11:00:00,102.51,102.52,102.32,102.32,18776.74658417117,94.6373,94.6466,94.4619,94.4619,18776.7466
2020-01-10 11:10:00,102.34,102.53,102.32,102.49,26450.11600928074,94.4804,94.6558,94.4619,94.6189,26450.116
2020-01-10 11:20:00,102.5,102.5,102.26,102.29,25251.35344160866,94.6281,94.6281,94.4065,94.4342,25251.3534
2020-01-10 11:30:00,102.3,102.37,102.24,102.35,34860.788863109046,94.4434,94.5081,94.3881,94.4896,34860.7889
2020-01-10 11:40:00,102.37,102.37,102.27,102.28,15822.376901263213,94.5081,94.5081,94.4158,94.425,15822.3769
2020-01-10 11:50:00,102.26,102.33,102.13,102.16,14297.499355503996,94.4065,94.4711,94.2865,94.3142,14297.4994
2020-01-10 12:00:00,102.14,102.2,102.06,102.18,19938.12838360402,94.2957,94.3511,94.2219,94.3327,19938.1284
2020-01-10 12:10:00,102.18,102.22,102.14,102.21,22445.21783964939,94.3327,94.3696,94.2957,94.3604,22445.2178
2020-01-10 12:20:00,102.2,102.23,102.17,102.23,11820.05671564836,94.3511,94.3788,94.3234,94.3788,11820.0567
2020-01-10 12:30:00,102.2,102.32,102.2,102.32,12490.332559938126,94.3511,94.4619,94.3511,94.4619,12490.3326
2020-01-10 12:40:00,102.32,102.35,102.23,102.26,22905.38798659448,94.4619,94.4896,94.3788,94.4065,22905.388
2020-01-10 12:50:00,102.24,102.3,102.23,102.23,24889.146687290537,94.3881,94.4434,94.3788,94.3788,24889.1467
2020-01-10 13:00:00,102.24,102.27,102.19,102.23,17003.093580819797,94.3881,94.4158,94.3419,94.3788,17003.0936
2020-01-10 13:10:00,102.22,102.32,102.19,102.3,10969.32199020366,94.3696,94.4619,94.3419,94.4434,10969.322
2020-01-10 13:20:00,102.3,102.33,102.23,102.25,19287.187419438,94.4434,94.4711,94.3788,94.3973,19287.1874
2020-01-10 13:30:00,102.26,102.3,102.23,102.27,13023.97525135344,94.4065,94.4434,94.3788,94.4158,13023.9753
2020-01-10 13:40:00,102.26,102.4,102.25,102.38,11268.368136117557,94.4065,94.5358,94.3973,94.5173,11268.3681
2020-01-10 13:50:00,102.38,102.39,102.29,102.29,19820.83011085331,94.5173,94.5265,94.4342,94.4342,19820.8301
2020-01-10 14:00:00,102.3,102.3,102.17,102.21,17465.841711781384,94.4434,94.4434,94.3234,94.3604,17465.8417
2020-01-10 14:10:00,102.2,102.21,102.13,102.18,21337.973704563028,94.3511,94.3604,94.2865,94.3327,21337.9737
2020-01-10 14:20:00,102.17,102.19,102.13,102.14,23567.929878834748,94.3234,94.3419,94.2865,94.2957,23567.9299
2020-01-10 14:30:00,102.16,102.19,102.03,102.04,22148.749677751995,94.3142,94.3419,94.1942,94.2034,22148.7497
2020-01-10 14:40:00,102.02,102.1,102.02,102.06,14963.90822376901,94.185,94.2588,94.185,94.2219,14963.9082
2020-01-10 14:50:00,102.06,102.14,102.04,102.11,15342.871874194378,94.2219,94.2957,94.2034,94.268,15342.8719
2020-01-10 15:00:00,102.11,102.14,102.0,102.02,20015.46790409899,94.268,94.2957,94.1665,94.185,20015.4679
2020-01-10 15:10:00,102.02,102.06,101.92,101.94,30015.46790409899,94.185,94.2219,94.0926,94.1111,30015.4679
2020-01-10 15:20:00,101.92,101.98,101.82,101.84,22014.69450889404,94.0926,94.148,94.0003,94.0188,22014.6945
2020-01-10 15:30:00,101.84,101.84,101.67,101.7,29846.6099510183,94.0188,94.0188,93.8618,93.8895,29846.61
2020-01-10 15:40:00,101.7,101.85,101.6,101.69,41495.23072956947,93.8895,94.028,93.7972,93.8803,41495.2307
2020-01-10 15:50:00,101.72,101.93,101.72,101.78,148292.08558906932,93.908,94.1019,93.908,93.9634,148292.0856
2020-01-13 09:30:00,101.77,102.3,101.6,101.76,29609.435421500384,93.9541,94.4434,93.7972,93.9449,29609.4354
2020-01-13 09:40:00,101.87,101.87,101.62,101.7,8115.4936839391585,94.0465,94.0465,93.8157,93.8895,8115.4937
2020-01-13 09:50:00,101.71,101.81,101.62,101.81,8674.916215519463,93.8988,93.9911,93.8157,93.9911,8674.9162
2020-01-13 10:00:00,101.78,101.78,101.59,101.61,8169.631348285639,93.9634,93.9634,93.788,93.8064,8169.6313
2020-01-13 10:10:00,101.61,101.81,101.58,101.78,23462.232534158284,93.8064,93.9911,93.7787,93.9634,23462.2325
2020-01-13 10:20:00,101.77,101.9,101.72,101.89,17588.29595256509,93.9541,94.0742,93.908,94.0649,17588.296
2020-01-13 10:30:00,101.85,101.87,101.7,101.79,8267.594740912606,94.028,94.0465,93.8895,93.9726,8267.5947
2020-01-13 10:40:00,101.8,101.9,101.77,101.82,9189.224026811033,93.9818,94.0742,93.9541,94.0003,9189.224
2020-01-13 10:50:00,101.85,101.87,101.75,101.87,7701.727249291053,94.028,94.0465,93.9357,94.0465,7701.7272
2020-01-13 11:00:00,101.86,102.05,101.84,101.92,24044.85692188708,94.0372,94.2126,94.0188,94.0926,24044.8569
2020-01-13 11:10:00,101.89,101.91,101.82,101.82,10659.963908223768,94.0649,94.0834,94.0003,94.0003,10659.9639
2020-01-13 11:20:00,101.82,101.96,101.78,101.84,17205.465326114976,94.0003,94.1296,93.9634,94.0188,17205.4653
2020-01-13 11:30:00,101.85,101.88,101.71,101.83,16152.358855375094,94.028,94.0557,93.8988,94.0095,16152.3589
2020-01-13 11:40:00,101.83,101.86,101.75,101.86,13315.287445217838,94.0095,94.0372,93.9357,94.0372,13315.2874
2020-01-13 11:50:00,101.83,101.95,101.81,101.95,1675.6896107244131,94.0095,94.1203,93.9911,94.1203,1675.6896
2020-01-13 12:00:00,101.95,102.03,101.93,102.03,8842.485176591905,94.1203,94.1942,94.1019,94.1942,8842.4852
2020-01-13 12:10:00,102.03,102.12,102.01,102.08,20201.08275328693,94.1942,94.2773,94.1757,94.2403,20201.0828
2020-01-13 12:20:00,102.04,102.06,101.93,101.96,5873.936581593193,94.2034,94.2219,94.1019,94.1296,5873.9366
2020-01-13 12:30:00,101.94,102.01,101.93,101.97,4761.536478473833,94.1111,94.1757,94.1019,94.1388,4761.5365
2020-01-13 12:40:00,101.97,101.97,101.82,101.82,9047.434905903585,94.1388,94.1388,94.0003,94.0003,9047.4349
2020-01-13 12:50:00,101.82,101.85,101.79,101.85,4824.697086878061,94.0003,94.028,93.9726,94.028,4824.6971
2020-01-13 13:00:00,101.84,101.87,101.8,101.84,8984.274297499354,94.0188,94.0465,93.9818,94.0188,8984.2743
2020-01-13 13:10:00,101.85,101.85,101.74,101.75,10197.21577726218,94.028,94.028,93.9265,93.9357,10197.2158
2020-01-13 13:20:00,101.76,101.77,101.67,101.69,10074.761536478472,93.9449,93.9541,93.8618,93.8803,10074.7615
2020-01-13 13:30:00,101.68,101.72,101.65,101.7,14760.24748646558,93.8711,93.908,93.8434,93.8895,14760.2475
2020-01-13 13:40:00,101.72,101.82,101.7,101.8,12463.263727764886,93.908,94.0003,93.8895,93.9818,12463.2637
2020-01-13 13:50:00,101.82,101.9,101.82,101.89,5910.028357824181,94.0003,94.0742,94.0003,94.0649,5910.0284
2020-01-13 14:00:00,101.88,102.02,101.83,101.95,14325.857179685485,94.0557,94.185,94.0095,94.1203,14325.8572
2020-01-13 14:10:00,101.94,101.99,101.92,101.95,6466.872905387986,94.1111,94.1573,94.0926,94.1203,6466.8729
2020-01-13 14:20:00,101.96,102.03,101.93,101.99,7509.66744006187,94.1296,94.1942,94.1019,94.1573,7509.6674
2020-01-13 14:30:00,101.98,102.1,101.98,102.04,9570.7656612529,94.148,94.2588,94.148,94.2034,9570.7657
2020-01-13 14:40:00,102.06,102.1,101.99,102.0,25801.753029131218,94.2219,94.2588,94.1573,94.1665,25801.753
2020-01-13 14:50:00,101.99,101.99,101.82,101.86,56171.69373549883,94.1573,94.1573,94.0003,94.0372,56171.6937
2020-01-13 15:00:00,101.86,101.91,101.83,101.85,16700.180458881154,94.0372,94.0834,94.0095,94.028,16700.1805
2020-01-13 15:10:00,101.85,101.88,101.82,101.82,16136.8909512761,94.028,94.0557,94.0003,94.0003,16136.891
2020-01-13 15:20:00,101.82,101.82,101.75,101.76,22013.405516885792,94.0003,94.0003,93.9357,93.9449,22013.4055
2020-01-13 15:30:00,101.76,101.83,101.73,101.82,24432.843516370194,93.9449,94.0095,93.9172,94.0003,24432.8435
2020-01-13 15:40:00,101.82,101.83,101.73,101.82,31269.6571281258,94.0003,94.0095,93.9172,94.0003,31269.6571
2020-01-13 15:50:00,101.82,101.99,101.76,101.9,188472.54447022427,94.0003,94.1573,93.9449,94.0742,188472.5445
2020-01-14 09:30:00,102.0,102.1,101.51,101.61,26710.49239494715,94.1665,94.2588,93.7141,93.8064,26710.4924
2020-01-14 09:40:00,101.58,101.67,101.37,101.59,64399.3297241557,93.7787,93.8618,93.5849,93.788,64399.3297
2020-01-14 09:50:00,101.65,101.68,101.33,101.48,32915.699922660475,93.8434,93.8711,93.5479,93.6864,32915.6999
2020-01-14 10:00:00,101.47,101.47,101.25,101.31,65616.13817994327,93.6772,93.6772,93.4741,93.5295,65616.1382
2020-01-14 10:10:00,101.3,101.47,101.16,101.36,35808.19798917246,93.5202,93.6772,93.391,93.5756,35808.198
2020-01-14 10:20:00,101.36,101.42,101.26,101.4,8910.80175302913,93.5756,93.631,93.4833,93.6126,8910.8018
2020-01-14 10:30:00,101.38,101.45,101.36,101.39,49003.60917762309,93.5941,93.6587,93.5756,93.6033,49003.6092
2020-01-14 10:40:00,101.37,101.66,101.32,101.63,29222.73781902552,93.5849,93.8526,93.5387,93.8249,29222.7378
2020-01-14 10:50:00,101.61,101.78,101.58,101.69,19297.499355503995,93.8064,93.9634,93.7787,93.8803,19297.4994
2020-01-14 11:00:00,101.7,101.73,101.57,101.67,13973.962361433358,93.8895,93.9172,93.7695,93.8618,13973.9624
2020-01-14 11:10:00,101.65,101.78,101.62,101.75,9074.503738076824,93.8434,93.9634,93.8157,93.9357,9074.5037
2020-01-14 11:20:00,101.77,101.83,101.66,101.68,11233.565351894817,93.9541,94.0095,93.8526,93.8711,11233.5654
2020-01-14 11:30:00,101.68,101.85,101.68,101.82,11532.611497808712,93.8711,94.028,93.8711,94.0003,11532.6115
2020-01-14 11:40:00,101.81,101.92,101.81,101.87,14141.531322505798,93.9911,94.0926,93.9911,94.0465,14141.5313
2020-01-14 11:50:00,101.87,101.87,101.77,101.78,15269.399329724154,94.0465,94.0465,93.9541,93.9634,15269.3993
2020-01-14 12:00:00,101.82,101.82,101.67,101.69,19479.24722866718,94.0003,94.0003,93.8618,93.8803,19479.2472
2020-01-14 12:10:00,101.68,101.72,101.62,101.68,13691.673111626706,93.8711,93.908,93.8157,93.8711,13691.6731
2020-01-14 12:20:00,101.68,101.73,101.66,101.69,13749.677751997937,93.8711,93.9172,93.8526,93.8803,13749.6778
2020-01-14 12:30:00,101.69,101.82,101.68,101.81,17585.717968548593,93.8803,94.0003,93.8711,93.9911,17585.718
2020-01-14 12:40:00,101.82,102.09,101.8,101.99,14489.559164733177,94.0003,94.2496,93.9818,94.1573,14489.5592
2020-01-14 12:50:00,102.02,102.07,102.0,102.03,12316.318638824438,94.185,94.2311,94.1665,94.1942,12316.3186
2020-01-14 13:00:00,102.01,102.09,101.98,102.03,5229.440577468419,94.1757,94.2496,94.148,94.1942,5229.4406
2020-01-14 13:10:00,102.06,102.09,101.99,102.06,7383.346223253415,94.2219,94.2496,94.1573,94.2219,7383.3462
2020-01-14 13:20:00,102.05,102.16,102.05,102.12,7443.928847641144,94.2126,94.3142,94.2126,94.2773,7443.9288
2020-01-14 13:30:00,102.11,102.17,101.78,102.02,19019.07708172209,94.268,94.3234,93.9634,94.185,19019.0771
2020-01-14 13:40:00,102.08,102.08,101.74,101.78,8187.677236401133,94.2403,94.2403,93.9265,93.9634,8187.6772
2020-01-14 13:50:00,101.77,101.86,101.72,101.72,11414.024233049751,93.9541,94.0372,93.908,93.908,11414.0242
2020-01-14 14:00:00,101.72,101.75,101.56,101.63,25819.79891724671,93.908,93.9357,93.7603,93.8249,25819.7989
2020-01-14 14:10:00,101.62,101.71,101.59,101.67,29207.269914926525,93.8157,93.8988,93.788,93.8618,29207.2699
2020-01-14 14:20:00,101.65,101.73,101.6,101.69,6374.065480794018,93.8434,93.9172,93.7972,93.8803,6374.0655
2020-01-14 14:30:00,101.66,101.82,101.65,101.82,15390.564578499612,93.8526,94.0003,93.8434,94.0003,15390.5646
2020-01-14 14:40:00,101.84,101.88,101.79,101.84,11893.529260118588,94.0188,94.0557,93.9726,94.0188,11893.5293
2020-01-14 14:50:00,101.84,101.84,101.7,101.72,8745.810775973188,94.0188,94.0188,93.8895,93.908,8745.8108
2020-01-14 15:00:00,101.72,101.76,101.68,101.75,20072.18355246197,93.908,93.9449,93.8711,93.9357,20072.1836
2020-01-14 15:10:00,101.75,101.76,101.63,101.72,22219.64423820572,93.9357,93.9449,93.8249,93.908,22219.6442
2020-01-14 15:20:00,101.72,101.82,101.6,101.65,40487.23897911832,93.908,94.0003,93.7972,93.8434,40487.239
2020-01-14 15:30:00,101.64,101.73,101.61,101.69,29184.06805877804,93.8341,93.9172,93.8064,93.8803,29184.0681
2020-01-14 15:40:00,101.69,101.73,101.62,101.62,44497.29311678267,93.8803,93.9172,93.8157,93.8157,44497.2931
2020-01-14 15:50:00,101.61,101.65,101.44,101.52,134234.33874709974,93.8064,93.8434,93.6495,93.7233,134234.3387
2020-01-15 09:30:00,101.32,101.64,101.28,101.43,20384.119618458364,93.5387,93.8341,93.5018,93.6403,20384.1196
2020-01-15 09:40:00,101.47,101.74,101.37,101.46,13085.846867749418,93.6772,93.9265,93.5849,93.668,13085.8469
2020-01-15 09:50:00,101.42,101.5,101.31,101.48,25349.316834235626,93.631,93.7049,93.5295,93.6864,25349.3168
2020-01-15 10:00:00,101.56,101.7,101.39,101.43,14390.306780097962,93.7603,93.8895,93.6033,93.6403,14390.3068
2020-01-15 10:10:00,101.45,101.65,101.3,101.44,27075.27713328177,93.6587,93.8434,93.5202,93.6495,27075.2771
2020-01-15 10:20:00,101.44,101.64,101.37,101.54,19869.811807166792,93.6495,93.8341,93.5849,93.7418,19869.8118
2020-01-15 10:30:00,101.57,101.61,101.52,101.54,16963.13482856406,93.7695,93.8064,93.7233,93.7418,16963.1348
2020-01-15 10:40:00,101.52,101.66,101.47,101.64,18179.94328435164,93.7233,93.8526,93.6772,93.8341,18179.9433
2020-01-15 10:50:00,101.64,101.69,101.44,101.61,47059.80922918277,93.8341,93.8803,93.6495,93.8064,47059.8092
2020-01-15 11:00:00,101.63,101.66,101.37,101.37,21129.1569992266,93.8249,93.8526,93.5849,93.5849,21129.157
2020-01-15 11:10:00,101.34,101.36,101.04,101.13,21230.987367878315,93.5572,93.5756,93.2802,93.3633,21230.9874
2020-01-15 11:20:00,101.13,101.31,101.1,101.26,20449.85821087909,93.3633,93.5295,93.3356,93.4833,20449.8582
2020-01-15 11:30:00,101.25,101.51,101.23,101.47,23802.526424336167,93.4741,93.7141,93.4556,93.6772,23802.5264
2020-01-15 11:40:00,101.45,101.59,101.45,101.58,8014.952307295694,93.6587,93.788,93.6587,93.7787,8014.9523
2020-01-15 11:50:00,101.59,101.71,101.53,101.54,10648.362980149524,93.788,93.8988,93.7326,93.7418,10648.363
2020-01-15 12:00:00,101.52,101.56,101.47,101.52,8658.159319412218,93.7233,93.7603,93.6772,93.7233,8658.1593
2020-01-15 12:10:00,101.51,101.6,101.49,101.57,8219.902036607373,93.7141,93.7972,93.6957,93.7695,8219.902
2020-01-15 12:20:00,101.59,101.7,101.58,101.59,9154.421242588294,93.788,93.8895,93.7787,93.788,9154.4212
2020-01-15 12:30:00,101.59,101.67,101.56,101.67,5097.963392626965,93.788,93.8618,93.7603,93.8618,5097.9634
2020-01-15 12:40:00,101.65,101.68,101.56,101.56,7072.699149265273,93.8434,93.8711,93.7603,93.7603,7072.6991
2020-01-15 12:50:00,101.54,101.54,101.4,101.4,6241.2993039443145,93.7418,93.7418,93.6126,93.6126,6241.2993
2020-01-15 13:00:00,101.4,101.44,101.33,101.37,5672.853828306264,93.6126,93.6495,93.5479,93.5849,5672.8538
2020-01-15 13:10:00,101.35,101.46,101.35,101.4,4676.463005929363,93.5664,93.668,93.5664,93.6126,4676.463
2020-01-15 13:20:00,101.41,101.41,101.33,101.38,4960.041247744263,93.6218,93.6218,93.5479,93.5941,4960.0412
2020-01-15 13:30:00,101.37,101.44,101.27,101.4,7593.451920598091,93.5849,93.6495,93.4925,93.6126,7593.4519
2020-01-15 13:40:00,101.4,101.47,101.36,101.47,7892.498066511986,93.6126,93.6772,93.5756,93.6772,7892.4981
2020-01-15 13:50:00,101.53,101.53,101.3,101.4,21821.34570765661,93.7326,93.7326,93.5202,93.6126,21821.3457
2020-01-15 14:00:00,101.4,101.59,101.4,101.58,12788.089713843772,93.6126,93.788,93.6126,93.7787,12788.0897
2020-01-15 14:10:00,101.6,101.65,101.55,101.61,9030.678009796338,93.7972,93.8434,93.751,93.8064,9030.678
2020-01-15 14:20:00,101.62,101.77,101.62,101.77,11582.882186130444,93.8157,93.9541,93.8157,93.9541,11582.8822
2020-01-15 14:30:00,101.75,101.78,101.69,101.78,11723.382315029645,93.9357,93.9634,93.8803,93.9634,11723.3823
2020-01-15 14:40:00,101.78,101.88,101.76,101.86,27316.31863882444,93.9634,94.0557,93.9449,94.0372,27316.3186
2020-01-15 14:50:00,101.85,101.91,101.75,101.82,35880.38154163444,94.028,94.0834,93.9357,94.0003,35880.3815
2020-01-15 15:00:00,101.83,101.83,101.61,101.64,23165.76437226089,94.0095,94.0095,93.8064,93.8341,23165.7644
2020-01-15 15:10:00,101.65,101.8,101.65,101.78,21493.941737561225,93.8434,93.9818,93.8434,93.9634,21493.9417
2020-01-15 15:20:00,101.77,101.78,101.61,101.72,34761.53647847383,93.9541,93.9634,93.8064,93.908,34761.5365
2020-01-15 15:30:00,101.71,101.71,101.56,101.65,20225.57360144367,93.8988,93.8988,93.7603,93.8434,20225.5736
2020-01-15 15:40:00,101.67,101.82,101.61,101.78,22552.204176334104,93.8618,94.0003,93.8064,93.9634,22552.2042
2020-01-15 15:50:00,101.78,101.92,101.78,101.88,85478.21603506057,93.9634,94.0926,93.9634,94.0557,85478.216
2020-01-16 09:30:00,102.41,102.69,102.11,102.59,28770.301624129926,94.545,94.8035,94.268,94.7112,28770.3016
2020-01-16 09:40:00,102.55,102.65,102.42,102.44,37405.25908739366,94.6742,94.7666,94.5542,94.5727,37405.2591
2020-01-16 09:50:00,102.48,102.68,102.43,102.52,14718.999742201597,94.6096,94.7943,94.5635,94.6466,14718.9997
2020-01-16 10:00:00,102.5,102.58,102.24,102.31,12375.612271203918,94.6281,94.7019,94.3881,94.4527,12375.6123
2020-01-16 10:10:00,102.28,102.33,102.13,102.28,11084.04227893787,94.425,94.4711,94.2865,94.425,11084.0423
2020-01-16 10:20:00,102.3,102.35,102.21,102.27,35698.63366847125,94.4434,94.4896,94.3604,94.4158,35698.6337
2020-01-16 10:30:00,102.26,102.53,102.23,102.53,8424.851765919051,94.4065,94.6558,94.3788,94.6558,8424.8518
2020-01-16 10:40:00,102.52,102.58,102.48,102.55,14532.095901005412,94.6466,94.7019,94.6096,94.6742,14532.0959
2020-01-16 10:50:00,102.57,102.69,102.49,102.49,34551.43078112915,94.6927,94.8035,94.6189,94.6189,34551.4308
2020-01-16 11:00:00,102.52,102.52,102.31,102.37,18078.11291569992,94.6466,94.6466,94.4527,94.5081,18078.1129
2020-01-16 11:10:00,102.43,102.44,102.3,102.35,9609.435421500386,94.5635,94.5727,94.4434,94.4896,9609.4354
2020-01-16 11:20:00,102.34,102.34,102.23,102.26,9715.132766176848,94.4804,94.4804,94.3788,94.4065,9715.1328
2020-01-16 11:30:00,102.28,102.37,102.23,102.36,5882.95952565094,94.425,94.5081,94.3788,94.4988,5882.9595
2020-01-16 11:40:00,102.37,102.49,102.37,102.47,10480.79401907708,94.5081,94.6189,94.5081,94.6004,10480.794
2020-01-16 11:50:00,102.45,102.58,102.44,102.55,6809.7447795823655,94.5819,94.7019,94.5727,94.6742,6809.7448
2020-01-16 12:00:00,102.54,102.69,102.54,102.66,11325.083784480536,94.665,94.8035,94.665,94.7758,11325.0838
2020-01-16 12:10:00,102.65,102.65,102.51,102.58,9207.269914926526,94.7666,94.7666,94.6373,94.7019,9207.2699
2020-01-16 12:20:00,102.58,102.62,102.55,102.55,7218.355246197472,94.7019,94.7389,94.6742,94.6742,7218.3552
2020-01-16 12:30:00,102.58,102.73,102.56,102.71,19938.12838360402,94.7019,94.8404,94.6835,94.822,19938.1284
2020-01-16 12:40:00,102.7,102.7,102.61,102.7,12097.189997422014,94.8127,94.8127,94.7296,94.8127,12097.19
2020-01-16 12:50:00,102.69,102.76,102.67,102.72,8671.049239494714,94.8035,94.8681,94.785,94.8312,8671.0492
2020-01-16 13:00:00,102.72,102.8,102.72,102.78,12971.126579015208,94.8312,94.905,94.8312,94.8866,12971.1266
2020-01-16 13:10:00,102.79,102.85,102.7,102.7,12682.39236916731,94.8958,94.9512,94.8127,94.8127,12682.3924
2020-01-16 13:20:00,102.66,102.72,102.66,102.69,4617.169373549884,94.7758,94.8312,94.7758,94.8035,4617.1694
2020-01-16 13:30:00,102.66,102.82,102.65,102.82,4399.329724155709,94.7758,94.9235,94.7666,94.9235,4399.3297
2020-01-16 13:40:00,102.82,102.87,102.82,102.86,7763.598865687032,94.9235,94.9697,94.9235,94.9604,7763.5989
2020-01-16 13:50:00,102.85,102.89,102.73,102.74,10730.858468677492,94.9512,94.9881,94.8404,94.8497,10730.8585
2020-01-16 14:00:00,102.74,102.84,102.72,102.75,14570.7656612529,94.8497,94.942,94.8312,94.8589,14570.7657
2020-01-16 14:10:00,102.75,102.8,102.71,102.8,15268.110337715903,94.8589,94.905,94.822,94.905,15268.1103
2020-01-16 14:20:00,102.8,102.85,102.77,102.77,15528.486723382312,94.905,94.9512,94.8774,94.8774,15528.4867
2020-01-16 14:30:00,102.79,102.79,102.67,102.69,18276.61768497035,94.8958,94.8958,94.785,94.8035,18276.6177
2020-01-16 14:40:00,102.68,102.7,102.58,102.68,8864.398040732147,94.7943,94.8127,94.7019,94.7943,8864.398
2020-01-16 14:50:00,102.71,102.82,102.7,102.74,32206.754318123225,94.822,94.9235,94.8127,94.8497,32206.7543
2020-01-16 15:00:00,102.72,102.85,102.72,102.81,14310.389275586487,94.8312,94.9512,94.8312,94.9143,14310.3893
2020-01-16 15:10:00,102.82,102.86,102.8,102.84,14284.609435421498,94.9235,94.9604,94.905,94.942,14284.6094
2020-01-16 15:20:00,102.84,102.93,102.82,102.91,27938.90177880897,94.942,95.0251,94.9235,95.0066,27938.9018
2020-01-16 15:30:00,102.93,102.96,102.89,102.92,21299.303944315543,95.0251,95.0528,94.9881,95.0158,21299.3039
2020-01-16 15:40:00,102.92,102.97,102.85,102.93,36711.781386955394,95.0158,95.062,94.9512,95.0251,36711.7814
2020-01-16 15:50:00,102.96,103.16,102.93,103.07,123555.03995875224,95.0528,95.2374,95.0251,95.1543,123555.04
2020-01-17 09:30:00,103.39,103.67,103.31,103.62,161091.77623098734,95.4497,95.7082,95.3759,95.6621,161091.7762
2020-01-17 09:40:00,103.61,104.01,103.61,103.8,35757.92730085073,95.6528,96.0221,95.6528,95.8282,35757.9273
2020-01-17 09:50:00,103.79,103.91,103.73,103.89,30119.87625676721,95.819,95.9298,95.7636,95.9113,30119.8763
2020-01-17 10:00:00,103.89,104.08,103.77,103.84,29194.37999484403,95.9113,96.0867,95.8006,95.8652,29194.38
2020-01-17 10:10:00,103.89,103.93,103.77,103.9,41390.822376901255,95.9113,95.9483,95.8006,95.9206,41390.8224
2020-01-17 10:20:00,103.92,103.96,103.83,103.93,44218.87084300077,95.939,95.976,95.8559,95.9483,44218.8708
2020-01-17 10:30:00,103.93,103.94,103.67,103.74,42379.47924722866,95.9483,95.9575,95.7082,95.7729,42379.4792
2020-01-17 10:40:00,103.74,103.86,103.7,103.76,20747.61536478473,95.7729,95.8836,95.7359,95.7913,20747.6154
2020-01-17 10:50:00,103.75,103.76,103.58,103.71,22073.988141273523,95.7821,95.7913,95.6251,95.7452,22073.9881
2020-01-17 11:00:00,103.73,103.82,103.67,103.78,14226.604795050269,95.7636,95.8467,95.7082,95.8098,14226.6048
2020-01-17 11:10:00,103.79,103.8,103.61,103.72,15114.720288734208,95.819,95.8282,95.6528,95.7544,15114.7203
2020-01-17 11:20:00,103.73,103.78,103.69,103.78,12153.905645784997,95.7636,95.8098,95.7267,95.8098,12153.9056
2020-01-17 11:30:00,103.79,103.9,103.77,103.9,11443.671049239494,95.819,95.9206,95.8006,95.9206,11443.671
2020-01-17 11:40:00,103.94,103.96,103.89,103.94,6898.685228151585,95.9575,95.976,95.9113,95.9575,6898.6852
2020-01-17 11:50:00,103.93,104.09,103.93,104.05,13538.28306264501,95.9483,96.096,95.9483,96.059,13538.2831
2020-01-17 12:00:00,104.03,104.14,104.03,104.12,12701.727249291052,96.0406,96.1421,96.0406,96.1237,12701.7272
2020-01-17 12:10:00,104.11,104.13,103.97,103.97,18178.654292343384,96.1144,96.1329,95.9852,95.9852,18178.6543
2020-01-17 12:20:00,103.97,103.99,103.81,103.81,8923.691673111625,95.9852,96.0037,95.8375,95.8375,8923.6917
2020-01-17 12:30:00,103.79,103.89,103.76,103.83,6479.762825470481,95.819,95.9113,95.7913,95.8559,6479.7628
2020-01-17 12:40:00,103.82,103.86,103.76,103.8,14610.724413508637,95.8467,95.8836,95.7913,95.8282,14610.7244
2020-01-17 12:50:00,103.81,103.93,103.79,103.89,9728.022686259344,95.8375,95.9483,95.819,95.9113,9728.0227
2020-01-17 13:00:00,103.93,103.97,103.88,103.92,7178.3964939417365,95.9483,95.9852,95.9021,95.939,7178.3965
2020-01-17 13:10:00,103.93,104.01,103.89,103.99,11930.910028357825,95.9483,96.0221,95.9113,96.0037,11930.91
2020-01-17 13:20:00,104.0,104.0,103.89,103.9,10546.532611497809,96.0129,96.0129,95.9113,95.9206,10546.5326
2020-01-17 13:30:00,103.9,103.93,103.87,103.9,18855.3750966744,95.9206,95.9483,95.8929,95.9206,18855.3751
2020-01-17 13:40:00,103.91,103.94,103.88,103.92,13170.92034029389,95.9298,95.9575,95.9021,95.939,13170.9203
2020-01-17 13:50:00,103.93,103.95,103.85,103.88,54650.68316576436,95.9483,95.9667,95.8744,95.9021,54650.6832
2020-01-17 14:00:00,103.9,104.03,103.84,104.0,9856.9218870843,95.9206,96.0406,95.8652,96.0129,9856.9219
2020-01-17 14:10:00,104.0,104.0,103.94,103.96,9194.37999484403,96.0129,96.0129,95.9575,95.976,9194.38
2020-01-17 14:20:00,103.96,103.97,103.92,103.96,10065.738592420726,95.976,95.9852,95.939,95.976,10065.7386
2020-01-17 14:30:00,103.96,104.06,103.91,103.91,13049.755091518433,95.976,96.0683,95.9298,95.9298,13049.7551
2020-01-17 14:40:00,103.91,103.98,103.9,103.91,11425.625161124,95.9298,95.9944,95.9206,95.9298,11425.6252
2020-01-17 14:50:00,103.91,104.11,103.9,104.03,15002.577984016498,95.9298,96.1144,95.9206,96.0406,15002.578
2020-01-17 15:00:00,104.05,104.07,103.9,103.92,15425.367362722349,96.059,96.0775,95.9206,95.939,15425.3674
2020-01-17 15:10:00,103.92,103.92,103.82,103.85,20373.80768239237,95.939,95.939,95.8467,95.8744,20373.8077
2020-01-17 15:20:00,103.84,103.91,103.84,103.87,29686.774941995354,95.8652,95.9298,95.8652,95.8929,29686.7749
2020-01-17 15:30:00,103.89,104.0,103.89,103.96,38998.453209590094,95.9113,96.0129,95.9113,95.976,38998.4532
2020-01-17 15:40:00,103.96,104.0,103.87,103.95,47492.91054395462,95.976,96.0129,95.8929,95.9667,47492.9105
2020-01-17 15:50:00,103.96,104.06,103.86,103.9,182781.6447538025,95.976,96.0683,95.8836,95.9206,182781.6448
2020-01-21 09:30:00,103.26,103.62,103.2,103.31,72097.18999742201,95.3297,95.6621,95.2743,95.3759,72097.19
2020-01-21 09:40:00,103.37,103.37,103.13,103.3,22343.38747099768,95.4313,95.4313,95.2097,95.3666,22343.3875
2020-01-21 09:50:00,103.28,103.51,103.2,103.25,28036.865171435933,95.3482,95.5605,95.2743,95.3205,28036.8652
2020-01-21 10:00:00,103.25,103.6,103.22,103.56,32119.102861562256,95.3205,95.6436,95.2928,95.6067,32119.1029
2020-01-21 10:10:00,103.55,103.6,103.32,103.41,28352.66821345708,95.5974,95.6436,95.3851,95.4682,28352.6682
2020-01-21 10:20:00,103.36,103.62,103.31,103.61,18223.76901263212,95.422,95.6621,95.3759,95.6528,18223.769
2020-01-21 10:30:00,103.61,103.69,103.46,103.51,34760.24748646558,95.6528,95.7267,95.5144,95.5605,34760.2475
2020-01-21 10:40:00,103.58,103.58,103.38,103.41,21526.16653776746,95.6251,95.6251,95.4405,95.4682,21526.1665
2020-01-21 10:50:00,103.42,103.44,103.23,103.28,14554.008765145654,95.4774,95.4959,95.302,95.3482,14554.0088
2020-01-21 11:00:00,103.29,103.34,103.07,103.07,18948.182521268365,95.3574,95.4036,95.1543,95.1543,18948.1825
2020-01-21 11:10:00,103.13,103.17,103.05,103.06,24181.49007476153,95.2097,95.2466,95.1358,95.1451,24181.4901
2020-01-21 11:20:00,103.03,103.13,102.87,102.99,14367.10492394947,95.1174,95.2097,94.9697,95.0805,14367.1049
2020-01-21 11:30:00,102.99,103.09,102.97,103.06,13928.847641144625,95.0805,95.1728,95.062,95.1451,13928.8476
2020-01-21 11:40:00,103.04,103.28,103.04,103.28,13159.319412219642,95.1266,95.3482,95.1266,95.3482,13159.3194
2020-01-21 11:50:00,103.29,103.34,103.24,103.31,11395.97834493426,95.3574,95.4036,95.3113,95.3759,11395.9783
2020-01-21 12:00:00,103.3,103.31,103.17,103.2,28021.39726733694,95.3666,95.3759,95.2466,95.2743,28021.3973
2020-01-21 12:10:00,103.2,103.24,103.07,103.11,12615.364784738333,95.2743,95.3113,95.1543,95.1912,12615.3648
2020-01-21 12:20:00,103.13,103.26,103.12,103.18,7937.612786800721,95.2097,95.3297,95.2005,95.2559,7937.6128
2020-01-21 12:30:00,103.17,103.31,103.11,103.31,13382.315029646814,95.2466,95.3759,95.1912,95.3759,13382.315
2020-01-21 12:40:00,103.31,103.35,103.17,103.24,8044.599123485434,95.3759,95.4128,95.2466,95.3113,8044.5991
2020-01-21 12:50:00,103.25,103.31,103.19,103.24,16078.88631090487,95.3205,95.3759,95.2651,95.3113,16078.8863
2020-01-21 13:00:00,103.24,103.29,103.17,103.29,10158.546017014693,95.3113,95.3574,95.2466,95.3574,10158.546
2020-01-21 13:10:00,103.27,103.27,103.06,103.09,9689.352926011858,95.339,95.339,95.1451,95.1728,9689.3529
2020-01-21 13:20:00,103.07,103.1,102.94,102.99,9726.733694251094,95.1543,95.182,95.0343,95.0805,9726.7337
2020-01-21 13:30:00,103.01,103.04,102.89,102.98,12166.795565867493,95.0989,95.1266,94.9881,95.0712,12166.7956
2020-01-21 13:40:00,102.99,103.04,102.86,102.86,10848.156741428202,95.0805,95.1266,94.9604,94.9604,10848.1567
2020-01-21 13:50:00,102.89,102.9,102.75,102.78,12077.855117298272,94.9881,94.9974,94.8589,94.8866,12077.8551
2020-01-21 14:00:00,102.74,102.79,102.61,102.65,10118.587264758957,94.8497,94.8958,94.7296,94.7666,10118.5873
2020-01-21 14:10:00,102.66,102.68,102.54,102.58,11102.088167053364,94.7758,94.7943,94.665,94.7019,11102.0882
2020-01-21 14:20:00,102.61,102.62,102.5,102.57,13494.457334364526,94.7296,94.7389,94.6281,94.6927,13494.4573
2020-01-21 14:30:00,102.55,102.58,102.41,102.53,13994.586233565353,94.6742,94.7019,94.545,94.6558,13994.5862
2020-01-21 14:40:00,102.57,102.57,102.39,102.44,18005.929363237945,94.6927,94.6927,94.5265,94.5727,18005.9294
2020-01-21 14:50:00,102.44,102.64,102.43,102.61,17347.254447022427,94.5727,94.7573,94.5635,94.7296,17347.2544
2020-01-21 15:00:00,102.61,102.77,102.61,102.73,13993.2972415571,94.7296,94.8774,94.7296,94.8404,13993.2972
2020-01-21 15:10:00,102.71,102.81,102.62,102.76,23952.04949729312,94.822,94.9143,94.7389,94.8681,23952.0495
2020-01-21 15:20:00,102.77,102.78,102.65,102.74,18604.02165506573,94.8774,94.8866,94.7666,94.8497,18604.0217
2020-01-21 15:30:00,102.72,102.77,102.53,102.61,27503.22248002062,94.8312,94.8774,94.6558,94.7296,27503.2225
2020-01-21 15:40:00,102.6,102.6,102.46,102.49,36804.588811549365,94.7204,94.7204,94.5912,94.6189,36804.5888
2020-01-21 15:50:00,102.48,102.73,102.48,102.67,142397.52513534416,94.6096,94.8404,94.6096,94.785,142397.5251
2020-01-22 09:30:00,103.25,103.36,103.06,103.06,25962.87703016241,95.3205,95.422,95.1451,95.1451,25962.877
2020-01-22 09:40:00,103.05,103.26,103.0,103.23,14205.980922918276,95.1358,95.3297,95.0897,95.302,14205.9809
2020-01-22 09:50:00,103.22,103.22,102.77,103.13,11265.790152101055,95.2928,95.2928,94.8774,95.2097,11265.7902
2020-01-22 10:00:00,103.1,103.18,102.99,103.04,6847.125547821603,95.182,95.2559,95.0805,95.1266,6847.1255
2020-01-22 10:10:00,103.01,103.03,102.89,103.03,8774.168600154679,95.0989,95.1174,94.9881,95.1174,8774.1686
2020-01-22 10:20:00,103.03,103.06,102.89,102.91,13103.892755864912,95.1174,95.1451,94.9881,95.0066,13103.8928
2020-01-22 10:30:00,102.89,103.01,102.84,102.99,7474.864655839133,94.9881,95.0989,94.942,95.0805,7474.8647
2020-01-22 10:40:00,102.98,103.0,102.87,102.87,6268.368136117555,95.0712,95.0897,94.9697,94.9697,6268.3681
2020-01-22 10:50:00,102.86,102.91,102.72,102.74,13873.420984789893,94.9604,95.0066,94.8312,94.8497,13873.421
2020-01-22 11:00:00,102.72,102.78,102.63,102.71,9956.174271719514,94.8312,94.8866,94.7481,94.822,9956.1743
2020-01-22 11:10:00,102.75,102.75,102.5,102.56,10436.968290796596,94.8589,94.8589,94.6281,94.6835,10436.9683
2020-01-22 11:20:00,102.6,102.6,102.44,102.55,7788.089713843773,94.7204,94.7204,94.5727,94.6742,7788.0897
2020-01-22 11:30:00,102.55,102.63,102.54,102.62,4921.371487496777,94.6742,94.7481,94.665,94.7389,4921.3715
2020-01-22 11:40:00,102.59,102.62,102.52,102.57,3357.8241814900744,94.7112,94.7389,94.6466,94.6927,3357.8242
2020-01-22 11:50:00,102.55,102.55,102.45,102.48,8057.489043567929,94.6742,94.6742,94.5819,94.6096,8057.489
2020-01-22 12:00:00,102.51,102.58,102.46,102.57,6492.652745552977,94.6373,94.7019,94.5912,94.6927,6492.6527
2020-01-22 12:10:00,102.58,102.59,102.44,102.46,4088.6826501675687,94.7019,94.7112,94.5727,94.5912,4088.6827
2020-01-22 12:20:00,102.44,102.44,102.35,102.4,4280.742459396752,94.5727,94.5727,94.4896,94.5358,4280.7425
2020-01-22 12:30:00,102.41,102.47,102.4,102.44,4568.1876772364,94.545,94.6004,94.5358,94.5727,4568.1877
2020-01-22 12:40:00,102.43,102.51,102.43,102.5,5648.362980149523,94.5635,94.6373,94.5635,94.6281,5648.363
2020-01-22 12:50:00,102.52,102.62,102.51,102.57,6165.248775457591,94.6466,94.7389,94.6373,94.6927,6165.2488
2020-01-22 13:00:00,102.56,102.58,102.48,102.58,7474.864655839133,94.6835,94.7019,94.6096,94.7019,7474.8647
2020-01-22 13:10:00,102.59,102.71,102.58,102.69,3328.1773653003347,94.7112,94.822,94.7019,94.8035,3328.1774
2020-01-22 13:20:00,102.65,102.74,102.65,102.74,3240.5259087393656,94.7666,94.8497,94.7666,94.8497,3240.5259
2020-01-22 13:30:00,102.72,102.75,102.64,102.72,5077.339520494972,94.8312,94.8589,94.7573,94.8312,5077.3395
2020-01-22 13:40:00,102.74,102.82,102.71,102.72,6841.969579788604,94.8497,94.9235,94.822,94.8312,6841.9696
2020-01-22 13:50:00,102.72,102.72,102.62,102.65,6557.102345965454,94.8312,94.8312,94.7389,94.7666,6557.1023
2020-01-22 14:00:00,102.65,102.71,102.63,102.65,6165.248775457591,94.7666,94.822,94.7481,94.7666,6165.2488
2020-01-22 14:10:00,102.67,102.73,102.63,102.65,6386.9554008765135,94.785,94.8404,94.7481,94.7666,6386.9554
2020-01-22 14:20:00,102.63,102.69,102.63,102.65,5491.105955143077,94.7481,94.8035,94.7481,94.7666,5491.106
2020-01-22 14:30:00,102.65,102.72,102.62,102.71,12281.5158546017,94.7666,94.8312,94.7389,94.822,12281.5159
2020-01-22 14:40:00,102.72,102.82,102.7,102.76,19034.544985821085,94.8312,94.9235,94.8127,94.8681,19034.545
2020-01-22 14:50:00,102.76,102.78,102.64,102.7,16384.377416860014,94.8681,94.8866,94.7573,94.8127,16384.3774
2020-01-22 15:00:00,102.69,102.69,102.51,102.58,12012.116524877543,94.8035,94.8035,94.6373,94.7019,12012.1165
2020-01-22 15:10:00,102.58,102.58,102.39,102.48,11068.574374838874,94.7019,94.7019,94.5265,94.6096,11068.5744
2020-01-22 15:20:00,102.47,102.47,102.34,102.36,15015.467904098992,94.6004,94.6004,94.4804,94.4988,15015.4679
2020-01-22 15:30:00,102.37,102.46,102.36,102.36,24437.9994844032,94.5081,94.5912,94.4988,94.4988,24437.9995
2020-01-22 15:40:00,102.37,102.37,102.23,102.32,37191.28641402423,94.5081,94.5081,94.3788,94.4619,37191.2864
2020-01-22 15:50:00,102.32,102.34,102.13,102.13,110840.42278937867,94.4619,94.4804,94.2865,94.2865,110840.4228
2020-01-23 09:30:00,101.68,101.84,101.34,101.51,28285.640629028097,93.8711,94.0188,93.5572,93.7141,28285.6406
2020-01-23 09:40:00,101.51,101.61,101.28,101.42,14091.260634184066,93.7141,93.8064,93.5018,93.631,14091.2606
2020-01-23 09:50:00,101.39,101.69,101.23,101.69,18286.929621036343,93.6033,93.8803,93.4556,93.8803,18286.9296
2020-01-23 10:00:00,101.67,101.92,101.52,101.92,18172.209332302136,93.8618,94.0926,93.7233,94.0926,18172.2093
2020-01-23 10:10:00,101.9,102.12,101.89,102.12,29908.48156741428,94.0742,94.2773,94.0649,94.2773,29908.4816
2020-01-23 10:20:00,102.11,102.16,101.95,102.11,42376.90126321217,94.268,94.3142,94.1203,94.268,42376.9013
2020-01-23 10:30:00,102.14,102.4,102.13,102.33,40476.927043052325,94.2957,94.5358,94.2865,94.4711,40476.927
2020-01-23 10:40:00,102.32,102.37,102.12,102.13,11680.845578757411,94.4619,94.5081,94.2773,94.2865,11680.8456
2020-01-23 10:50:00,102.17,102.27,102.13,102.17,10683.16576437226,94.3234,94.4158,94.2865,94.3234,10683.1658
2020-01-23 11:00:00,102.22,102.23,102.06,102.11,28562.77391080175,94.3696,94.3788,94.2219,94.268,28562.7739
2020-01-23 11:10:00,102.11,102.13,101.83,101.89,10148.234080948698,94.268,94.2865,94.0095,94.0649,10148.2341
2020-01-23 11:20:00,101.85,102.02,101.85,101.99,8031.709203402938,94.028,94.185,94.028,94.1573,8031.7092
2020-01-23 11:30:00,102.01,102.22,102.0,102.15,18495.746326372773,94.1757,94.3696,94.1665,94.305,18495.7463
2020-01-23 11:40:00,102.14,102.14,102.04,102.04,8536.994070636762,94.2957,94.2957,94.2034,94.2034,8536.9941
2020-01-23 11:50:00,102.06,102.16,101.97,102.13,12112.65790152101,94.2219,94.3142,94.1388,94.2865,12112.6579
2020-01-23 12:00:00,102.17,102.25,102.13,102.23,9814.385150812064,94.3234,94.3973,94.2865,94.3788,9814.3852
2020-01-23 12:10:00,102.24,102.34,102.23,102.29,14323.279195668983,94.3881,94.4804,94.3788,94.4342,14323.2792
2020-01-23 12:20:00,102.28,102.31,102.22,102.23,9550.141789120906,94.425,94.4527,94.3696,94.3788,9550.1418
2020-01-23 12:30:00,102.25,102.3,102.18,102.18,14034.544985821089,94.3973,94.4434,94.3327,94.3327,14034.545
2020-01-23 12:40:00,102.2,102.22,102.09,102.17,45853.3127094612,94.3511,94.3696,94.2496,94.3234,45853.3127
2020-01-23 12:50:00,102.23,102.27,102.07,102.09,22967.25960299046,94.3788,94.4158,94.2311,94.2496,22967.2596
2020-01-23 13:00:00,102.1,102.19,102.1,102.1,19775.715390564576,94.2588,94.3419,94.2588,94.2588,19775.7154
2020-01-23 13:10:00,102.11,102.16,102.09,102.14,9481.82521268368,94.268,94.3142,94.2496,94.2957,9481.8252
2020-01-23 13:20:00,102.17,102.31,102.11,102.11,75645.78499613302,94.3234,94.4527,94.268,94.268,75645.785
2020-01-23 13:30:00,102.11,102.16,102.07,102.09,8810.260376385666,94.268,94.3142,94.2311,94.2496,8810.2604
2020-01-23 13:40:00,102.06,102.19,102.06,102.14,32282.804846609943,94.2219,94.3419,94.2219,94.2957,32282.8048
2020-01-23 13:50:00,102.13,102.17,102.09,102.13,27304.71771075019,94.2865,94.3234,94.2496,94.2865,27304.7177
2020-01-23 14:00:00,102.15,102.32,102.13,102.31,82958.2366589327,94.305,94.4619,94.2865,94.4527,82958.2367
2020-01-23 14:10:00,102.33,102.43,102.29,102.42,24171.178138695537,94.4711,94.5635,94.4342,94.5542,24171.1781
2020-01-23 14:20:00,102.42,102.44,102.37,102.4,25636.762052075275,94.5542,94.5727,94.5081,94.5358,25636.7621
2020-01-23 14:30:00,102.41,102.43,102.35,102.35,27210.62129414797,94.545,94.5635,94.4896,94.4896,27210.6213
2020-01-23 14:40:00,102.37,102.39,102.27,102.28,45919.051301881926,94.5081,94.5265,94.4158,94.425,45919.0513
2020-01-23 14:50:00,102.28,102.36,102.21,102.36,57848.672338231496,94.425,94.4988,94.3604,94.4988,57848.6723
2020-01-23 15:00:00,102.35,102.36,102.2,102.25,28794.79247228667,94.4896,94.4988,94.3511,94.3973,28794.7925
2020-01-23 15:10:00,102.23,102.41,102.21,102.34,34969.064191802005,94.3788,94.545,94.3604,94.4804,34969.0642
2020-01-23 15:20:00,102.35,102.44,102.2,102.41,46991.49265274555,94.4896,94.5727,94.3511,94.545,46991.4927
2020-01-23 15:30:00,102.39,102.62,102.35,102.38,63830.88424851765,94.5265,94.7389,94.4896,94.5173,63830.8842
2020-01-23 15:40:00,102.38,102.51,102.31,102.48,66142.0469193091,94.5173,94.6373,94.4527,94.6096,66142.0469
2020-01-23 15:50:00,102.49,102.65,102.4,102.63,167406.5480794019,94.6189,94.7666,94.5358,94.7481,167406.5481
2020-01-24 09:30:00,102.68,102.68,102.08,102.14,26179.427687548334,94.7943,94.7943,94.2403,94.2957,26179.4277
2020-01-24 09:40:00,102.17,102.34,102.07,102.13,34038.411961845835,94.3234,94.4804,94.2311,94.2865,34038.412
2020-01-24 09:50:00,102.1,102.17,101.94,102.13,27299.5617427172,94.2588,94.3234,94.1111,94.2865,27299.5617
2020-01-24 10:00:00,102.13,102.14,101.9,101.92,23582.108790925493,94.2865,94.2957,94.0742,94.0926,23582.1088
2020-01-24 10:10:00,101.92,102.03,101.91,101.96,28903.067800979632,94.0926,94.1942,94.0834,94.1296,28903.0678
2020-01-24 10:20:00,101.94,102.07,101.93,101.97,25906.16138179943,94.1111,94.2311,94.1019,94.1388,25906.1614
2020-01-24 10:30:00,101.98,102.1,101.93,102.08,27465.841711781384,94.148,94.2588,94.1019,94.2403,27465.8417
2020-01-24 10:40:00,102.06,102.06,101.92,101.96,25271.97731374065,94.2219,94.2219,94.0926,94.1296,25271.9773
2020-01-24 10:50:00,101.95,102.06,101.92,102.0,28970.095385408607,94.1203,94.2219,94.0926,94.1665,28970.0954
2020-01-24 11:00:00,102.0,102.09,101.96,102.03,34075.79273008507,94.1665,94.2496,94.1296,94.1942,34075.7927
2020-01-24 11:10:00,102.03,102.05,101.74,101.85,31847.1255478216,94.1942,94.2126,93.9265,94.028,31847.1255
2020-01-24 11:20:00,101.84,101.88,101.72,101.85,16769.786027326627,94.0188,94.0557,93.908,94.028,16769.786
2020-01-24 11:30:00,101.83,101.9,101.78,101.88,12701.727249291052,94.0095,94.0742,93.9634,94.0557,12701.7272
2020-01-24 11:40:00,101.89,101.91,101.65,101.75,22690.126321216805,94.0649,94.0834,93.8434,93.9357,22690.1263
2020-01-24 11:50:00,101.75,101.76,101.63,101.68,31465.58391337973,93.9357,93.9449,93.8249,93.8711,31465.5839
2020-01-24 12:00:00,101.65,101.73,101.56,101.58,14386.439804073212,93.8434,93.9172,93.7603,93.7787,14386.4398
2020-01-24 12:10:00,101.58,101.65,101.27,101.3,18078.11291569992,93.7787,93.8434,93.4925,93.5202,18078.1129
2020-01-24 12:20:00,101.33,101.45,101.25,101.29,10632.895076050529,93.5479,93.6587,93.4741,93.511,10632.8951
2020-01-24 12:30:00,101.34,101.44,101.32,101.42,22822.89249806651,93.5572,93.6495,93.5387,93.631,22822.8925
2020-01-24 12:40:00,101.41,101.57,101.39,101.55,36923.17607630832,93.6218,93.7695,93.6033,93.751,36923.1761
2020-01-24 12:50:00,101.54,101.54,101.4,101.44,12625.67672080433,93.7418,93.7418,93.6126,93.6495,12625.6767
2020-01-24 13:00:00,101.44,101.44,101.17,101.27,12545.759216292858,93.6495,93.6495,93.4002,93.4925,12545.7592
2020-01-24 13:10:00,101.27,101.28,101.13,101.13,17489.043567929875,93.4925,93.5018,93.3633,93.3633,17489.0436
2020-01-24 13:20:00,101.11,101.17,100.98,100.98,23671.04923949472,93.3448,93.4002,93.2248,93.2248,23671.0492
2020-01-24 13:30:00,100.97,100.99,100.87,100.89,16764.63005929363,93.2156,93.2341,93.1233,93.1417,16764.6301
2020-01-24 13:40:00,100.88,101.14,100.85,100.96,30063.160608404225,93.1325,93.3725,93.1048,93.2064,30063.1606
2020-01-24 13:50:00,100.97,101.07,100.93,101.05,18874.70997679814,93.2156,93.3079,93.1787,93.2894,18874.71
2020-01-24 14:00:00,101.02,101.09,100.95,101.07,25183.036865171434,93.2617,93.3264,93.1971,93.3079,25183.0369
2020-01-24 14:10:00,101.06,101.06,100.93,100.93,24974.220159835008,93.2987,93.2987,93.1787,93.1787,24974.2202
2020-01-24 14:20:00,100.95,101.0,100.82,100.87,26193.60659963908,93.1971,93.2433,93.0771,93.1233,26193.6066
2020-01-24 14:30:00,100.89,100.95,100.76,100.84,23776.74658417117,93.1417,93.1971,93.0217,93.0956,23776.7466
2020-01-24 14:40:00,100.85,100.89,100.64,100.72,20078.62851250322,93.1048,93.1417,92.9109,92.9848,20078.6285
2020-01-24 14:50:00,100.75,101.16,100.75,101.13,55705.0786285125,93.0125,93.391,93.0125,93.3633,55705.0786
2020-01-24 15:00:00,101.14,101.23,101.02,101.16,37391.08017530291,93.3725,93.4556,93.2617,93.391,37391.0802
2020-01-24 15:10:00,101.18,101.27,101.11,101.24,29216.29285898427,93.4095,93.4925,93.3448,93.4649,29216.2929
2020-01-24 15:20:00,101.24,101.39,101.2,101.35,33711.00799175045,93.4649,93.6033,93.4279,93.5664,33711.008
2020-01-24 15:30:00,101.33,101.33,100.99,100.99,23952.04949729312,93.5479,93.5479,93.2341,93.2341,23952.0495
2020-01-24 15:40:00,101.0,101.22,100.93,101.18,33390.04898169631,93.2433,93.4464,93.1787,93.4095,33390.049
2020-01-24 15:50:00,101.19,101.41,101.06,101.35,203208.3011085331,93.4187,93.6218,93.2987,93.5664,203208.3011
2020-01-27 09:30:00,100.02,100.26,99.4,100.16,55438.25728280484,92.3385,92.5601,91.7662,92.4678,55438.2573
2020-01-27 09:40:00,100.21,100.97,100.19,100.82,45384.11961845836,92.514,93.2156,92.4955,93.0771,45384.1196
2020-01-27 09:50:00,100.82,101.02,100.75,100.91,40768.23923691673,93.0771,93.2617,93.0125,93.1602,40768.2392
2020-01-27 10:00:00,100.93,100.93,100.52,100.63,22071.41015725702,93.1787,93.1787,92.8001,92.9017,22071.4102
2020-01-27 10:10:00,100.63,100.63,100.16,100.3,22501.93348801237,92.9017,92.9017,92.4678,92.597,22501.9335
2020-01-27 10:20:00,100.29,100.46,100.16,100.4,29911.05955143078,92.5878,92.7448,92.4678,92.6894,29911.0596
2020-01-27 10:30:00,100.44,100.5,100.37,100.44,16245.166279969062,92.7263,92.7817,92.6617,92.7263,16245.1663
2020-01-27 10:40:00,100.42,100.42,99.94,99.95,18592.42072699149,92.7078,92.7078,92.2647,92.2739,18592.4207
2020-01-27 10:50:00,99.96,100.04,99.71,99.87,19677.75199793761,92.2832,92.357,92.0524,92.2001,19677.752
2020-01-27 11:00:00,99.86,100.03,99.84,99.95,23852.7971126579,92.1908,92.3478,92.1724,92.2739,23852.7971
2020-01-27 11:10:00,99.94,100.05,99.92,99.99,23021.39726733694,92.2647,92.3662,92.2462,92.3109,23021.3973
2020-01-27 11:20:00,99.99,100.16,99.95,100.04,22978.860531064704,92.3109,92.4678,92.2739,92.357,22978.8605
2020-01-27 11:30:00,100.01,100.33,100.0,100.24,29682.907965970608,92.3293,92.6247,92.3201,92.5417,29682.908
2020-01-27 11:40:00,100.25,100.37,100.14,100.3,21328.95076050528,92.5509,92.6617,92.4493,92.597,21328.9508
2020-01-27 11:50:00,100.3,100.4,100.26,100.33,26776.230987367875,92.597,92.6894,92.5601,92.6247,26776.231
2020-01-27 12:00:00,100.33,100.47,100.3,100.47,17209.332302139726,92.6247,92.754,92.597,92.754,17209.3323
2020-01-27 12:10:00,100.47,100.54,100.37,100.46,20126.321216808454,92.754,92.8186,92.6617,92.7448,20126.3212
2020-01-27 12:20:00,100.46,100.55,100.4,100.44,12356.277391080172,92.7448,92.8278,92.6894,92.7263,12356.2774
2020-01-27 12:30:00,100.47,100.52,100.42,100.46,13832.173240525906,92.754,92.8001,92.7078,92.7448,13832.1732
2020-01-27 12:40:00,100.44,100.64,100.43,100.63,16383.088424851763,92.7263,92.9109,92.7171,92.9017,16383.0884
2020-01-27 12:50:00,100.68,100.69,100.5,100.57,13003.351379221447,92.9479,92.9571,92.7817,92.8463,13003.3514
2020-01-27 13:00:00,100.57,100.64,100.42,100.42,17275.070894560453,92.8463,92.9109,92.7078,92.7078,17275.0709
2020-01-27 13:10:00,100.42,100.5,100.37,100.5,14030.678009796338,92.7078,92.7817,92.6617,92.7817,14030.678
2020-01-27 13:20:00,100.48,100.67,100.48,100.64,16999.226604795047,92.7632,92.9386,92.7632,92.9109,16999.2266
2020-01-27 13:30:00,100.63,100.79,100.6,100.79,19725.444702242843,92.9017,93.0494,92.874,93.0494,19725.4447
2020-01-27 13:40:00,100.8,100.9,100.71,100.71,46230.98736787831,93.0586,93.151,92.9756,92.9756,46230.9874
2020-01-27 13:50:00,100.71,100.78,100.6,100.61,16309.61588038154,92.9756,93.0402,92.874,92.8832,16309.6159
2020-01-27 14:00:00,100.63,100.67,100.47,100.67,14583.655581335392,92.9017,92.9386,92.754,92.9386,14583.6556
2020-01-27 14:10:00,100.68,100.72,100.64,100.64,15546.532611497809,92.9479,92.9848,92.9109,92.9109,15546.5326
2020-01-27 14:20:00,100.64,100.73,100.54,100.68,17027.584428976537,92.9109,92.994,92.8186,92.9479,17027.5844
2020-01-27 14:30:00,100.68,100.69,100.5,100.54,17531.58030420211,92.9479,92.9571,92.7817,92.8186,17531.5803
2020-01-27 14:40:00,100.54,100.59,100.39,100.39,21206.49651972157,92.8186,92.8648,92.6801,92.6801,21206.4965
2020-01-27 14:50:00,100.37,100.44,100.24,100.39,35505.28486723382,92.6617,92.7263,92.5417,92.6801,35505.2849
2020-01-27 15:00:00,100.37,100.43,100.32,100.36,20184.325857179683,92.6617,92.7171,92.6155,92.6524,20184.3259
2020-01-27 15:10:00,100.36,100.52,100.24,100.51,38695.540087651454,92.6524,92.8001,92.5417,92.7909,38695.5401
2020-01-27 15:20:00,100.5,100.57,100.37,100.39,45295.17916988914,92.7817,92.8463,92.6617,92.6801,45295.1792
2020-01-27 15:30:00,100.37,100.38,100.13,100.21,47652.74555297757,92.6617,92.6709,92.4401,92.514,47652.7456
2020-01-27 15:40:00,100.21,100.22,99.99,99.99,45493.68393915957,92.514,92.5232,92.3109,92.3109,45493.6839
2020-01-27 15:50:00,99.99,100.14,99.93,100.09,199055.16885795305,92.3109,92.4493,92.2555,92.4032,199055.1689
2020-01-28 09:30:00,100.47,100.69,99.66,99.66,100010.311936066,92.754,92.9571,92.0062,92.0062,100010.3119
2020-01-28 09:40:00,99.74,99.93,99.53,99.61,193780.6135601959,92.0801,92.2555,91.8862,91.96,193780.6136
2020-01-28 09:50:00,99.61,100.25,99.55,100.22,75301.62412993038,91.96,92.5509,91.9046,92.5232,75301.6241
2020-01-28 10:00:00,100.23,100.68,100.22,100.6,76017.01469450888,92.5324,92.9479,92.5232,92.874,76017.0147
2020-01-28 10:10:00,100.56,100.88,100.52,100.75,42902.81000257798,92.8371,93.1325,92.8001,93.0125,42902.81
2020-01-28 10:20:00,100.77,101.16,100.73,100.99,52981.4385150812,93.0309,93.391,92.994,93.2341,52981.4385
2020-01-28 10:30:00,100.99,101.1,100.97,101.02,38467.38850219128,93.2341,93.3356,93.2156,93.2617,38467.3885
2020-01-28 10:40:00,101.05,101.4,101.02,101.24,36337.97370456303,93.2894,93.6126,93.2617,93.4649,36337.9737
2020-01-28 10:50:00,101.23,101.45,101.21,101.44,30884.248517659187,93.4556,93.6587,93.4372,93.6495,30884.2485
2020-01-28 11:00:00,101.42,101.42,101.2,101.27,41502.96468161897,93.631,93.631,93.4279,93.4925,41502.9647
2020-01-28 11:10:00,101.27,101.34,101.23,101.24,37619.23176076308,93.4925,93.5572,93.4556,93.4649,37619.2318
2020-01-28 11:20:00,101.24,101.65,101.24,101.5,59484.40319670017,93.4649,93.8434,93.4649,93.7049,59484.4032
2020-01-28 11:30:00,101.54,101.54,101.32,101.32,16124.001031193604,93.7418,93.7418,93.5387,93.5387,16124.001
2020-01-28 11:40:00,101.32,101.32,101.23,101.26,19305.23330755349,93.5387,93.5387,93.4556,93.4833,19305.2333
2020-01-28 11:50:00,101.27,101.39,101.27,101.33,21104.66615106986,93.4925,93.6033,93.4925,93.5479,21104.6662
2020-01-28 12:00:00,101.33,101.35,101.19,101.22,40928.07424593967,93.5479,93.5664,93.4187,93.4464,40928.0742
2020-01-28 12:10:00,101.23,101.52,101.2,101.44,33606.59963908223,93.4556,93.7233,93.4279,93.6495,33606.5996
2020-01-28 12:20:00,101.44,101.45,101.33,101.4,17342.09847898943,93.6495,93.6587,93.5479,93.6126,17342.0985
2020-01-28 12:30:00,101.38,101.38,101.23,101.32,27115.235885537502,93.5941,93.5941,93.4556,93.5387,27115.2359
2020-01-28 12:40:00,101.3,101.43,101.26,101.41,19252.384635215258,93.5202,93.6403,93.4833,93.6218,19252.3846
2020-01-28 12:50:00,101.41,101.61,101.34,101.57,24987.1100799175,93.6218,93.8064,93.5572,93.7695,24987.1101
2020-01-28 13:00:00,101.55,101.56,101.4,101.4,15809.486981180717,93.751,93.7603,93.6126,93.6126,15809.487
2020-01-28 13:10:00,101.41,101.48,101.4,101.48,11206.496519721575,93.6218,93.6864,93.6126,93.6864,11206.4965
2020-01-28 13:20:00,101.46,101.66,101.45,101.61,20261.665377674657,93.668,93.8526,93.6587,93.8064,20261.6654
2020-01-28 13:30:00,101.61,101.61,101.43,101.51,48200.56715648362,93.8064,93.8064,93.6403,93.7141,48200.5672
2020-01-28 13:40:00,101.5,101.59,101.49,101.58,13460.943542150037,93.7049,93.788,93.6957,93.7787,13460.9435
2020-01-28 13:50:00,101.58,101.63,101.57,101.59,13877.28796081464,93.7787,93.8249,93.7695,93.788,13877.288
2020-01-28 14:00:00,101.59,101.68,101.59,101.67,15409.899458623357,93.788,93.8711,93.788,93.8618,15409.8995
2020-01-28 14:10:00,101.67,101.79,101.66,101.76,19912.348543439028,93.8618,93.9726,93.8526,93.9449,19912.3485
2020-01-28 14:20:00,101.76,101.99,101.73,101.96,25136.63315287445,93.9449,94.1573,93.9172,94.1296,25136.6332
2020-01-28 14:30:00,101.94,102.16,101.91,102.12,31138.179943284347,94.1111,94.3142,94.0834,94.2773,31138.1799
2020-01-28 14:40:00,102.12,102.27,102.08,102.08,44962.61923176076,94.2773,94.4158,94.2403,94.2403,44962.6192
2020-01-28 14:50:00,102.1,102.23,102.08,102.09,44809.22918277906,94.2588,94.3788,94.2403,94.2496,44809.2292
2020-01-28 15:00:00,102.04,102.04,101.78,101.82,31664.088682650163,94.2034,94.2034,93.9634,94.0003,31664.0887
2020-01-28 15:10:00,101.83,101.89,101.7,101.82,26679.55658674916,94.0095,94.0649,93.8895,94.0003,26679.5566
2020-01-28 15:20:00,101.82,102.01,101.81,102.01,29855.632895076047,94.0003,94.1757,93.9911,94.1757,29855.6329
2020-01-28 15:30:00,102.01,102.05,101.69,101.71,56103.37715906161,94.1757,94.2126,93.8803,93.8988,56103.3772
2020-01-28 15:40:00,101.68,101.87,101.62,101.85,64713.84377416859,93.8711,94.0465,93.8157,94.028,64713.8438
2020-01-28 15:50:00,101.83,101.89,101.46,101.51,250345.44985821084,94.0095,94.0649,93.668,93.7141,250345.4499
2020-01-29 09:30:00,99.6,102.24,99.6,102.23,191343.129672596,91.9508,94.3881,91.9508,94.3788,191343.1297
2020-01-29 09:40:00,102.19,102.72,102.03,102.11,75480.79401907708,94.3419,94.8312,94.1942,94.268,75480.794
2020-01-29 09:50:00,102.01,103.0,100.55,102.82,89028.10002577983,94.1757,95.0897,92.8278,94.9235,89028.1
2020-01-29 10:00:00,102.73,102.96,102.55,102.87,79903.32559938128,94.8404,95.0528,94.6742,94.9697,79903.3256
2020-01-29 10:10:00,102.86,102.9,102.05,102.1,64133.7973704563,94.9604,94.9974,94.2126,94.2588,64133.7974
2020-01-29 10:20:00,102.15,102.44,101.89,102.21,63618.20056715648,94.305,94.5727,94.0649,94.3604,63618.2006
2020-01-29 10:30:00,102.21,102.78,102.17,102.67,72464.55271977313,94.3604,94.8866,94.3234,94.785,72464.5527
2020-01-29 10:40:00,102.66,103.27,102.51,103.11,50171.43593709719,94.7758,95.339,94.6373,95.1912,50171.4359
2020-01-29 10:50:00,103.1,103.27,102.79,103.24,29987.1100799175,95.182,95.339,94.8958,95.3113,29987.1101
2020-01-29 11:00:00,103.26,103.72,103.21,103.57,48138.69554008765,95.3297,95.7544,95.2836,95.6159,48138.6955
2020-01-29 11:10:00,103.57,103.79,103.45,103.65,73222.48002062386,95.6159,95.819,95.5051,95.6898,73222.48
2020-01-29 11:20:00,103.67,103.75,103.37,103.38,47384.63521526166,95.7082,95.7821,95.4313,95.4405,47384.6352
2020-01-29 11:30:00,103.41,103.65,102.91,103.07,184519.2059809229,95.4682,95.6898,95.0066,95.1543,184519.206
2020-01-29 11:40:00,103.07,103.34,102.91,103.29,49756.38051044083,95.1543,95.4036,95.0066,95.3574,49756.3805
2020-01-29 11:50:00,103.25,103.9,103.17,103.9,87726.21809744778,95.3205,95.9206,95.2466,95.9206,87726.2181
2020-01-29 12:00:00,103.89,103.95,103.52,103.91,37021.13946893529,95.9113,95.9667,95.5698,95.9298,37021.1395
2020-01-29 12:10:00,103.9,104.21,103.79,104.13,36591.90513018819,95.9206,96.2068,95.819,96.1329,36591.9051
2020-01-29 12:20:00,104.13,104.36,103.96,104.24,34899.45862335653,96.1329,96.3452,95.976,96.2345,34899.4586
2020-01-29 12:30:00,104.24,104.41,104.03,104.08,198409.38386182004,96.2345,96.3914,96.0406,96.0867,198409.3839
2020-01-29 12:40:00,104.1,104.11,103.84,104.09,69851.7659190513,96.1052,96.1144,95.8652,96.096,69851.7659
2020-01-29 12:50:00,104.05,104.45,103.98,104.45,82923.43387470997,96.059,96.4283,95.9944,96.4283,82923.4339
2020-01-29 13:00:00,104.45,104.65,104.07,104.14,31753.029131219384,96.4283,96.613,96.0775,96.1421,31753.0291
2020-01-29 13:10:00,104.08,104.45,104.03,104.32,23887.59989688064,96.0867,96.4283,96.0406,96.3083,23887.5999
2020-01-29 13:20:00,104.38,104.4,104.03,104.26,24496.004124774423,96.3637,96.3822,96.0406,96.2529,24496.0041
2020-01-29 13:30:00,104.26,104.41,104.15,104.15,20609.69321990204,96.2529,96.3914,96.1514,96.1514,20609.6932
2020-01-29 13:40:00,104.16,104.25,104.09,104.12,18499.613302397524,96.1606,96.2437,96.096,96.1237,18499.6133
2020-01-29 13:50:00,104.1,104.19,104.06,104.12,15002.577984016498,96.1052,96.1883,96.0683,96.1237,15002.578
2020-01-29 14:00:00,104.14,104.22,104.0,104.21,29153.13225058004,96.1421,96.216,96.0129,96.2068,29153.1323
2020-01-29 14:10:00,104.23,104.25,104.02,104.14,27269.914926527454,96.2252,96.2437,96.0314,96.1421,27269.9149
2020-01-29 14:20:00,104.14,104.31,104.14,104.18,26709.2034029389,96.1421,96.2991,96.1421,96.1791,26709.2034
2020-01-29 14:30:00,104.2,104.36,104.03,104.32,33225.05800464037,96.1975,96.3452,96.0406,96.3083,33225.058
2020-01-29 14:40:00,104.36,104.66,104.24,104.34,68374.58107759731,96.3452,96.6222,96.2345,96.3268,68374.5811
2020-01-29 14:50:00,104.31,104.45,104.03,104.09,58472.54447022428,96.2991,96.4283,96.0406,96.096,58472.5445
2020-01-29 15:00:00,104.1,104.43,104.03,104.41,73369.42510956431,96.1052,96.4099,96.0406,96.3914,73369.4251
2020-01-29 15:10:00,104.43,104.57,104.32,104.52,118863.10904872388,96.4099,96.5391,96.3083,96.493,118863.109
2020-01-29 15:20:00,104.51,104.65,104.35,104.59,119985.82108790924,96.4837,96.613,96.336,96.5576,119985.8211
2020-01-29 15:30:00,104.59,104.62,104.37,104.41,72932.45681876772,96.5576,96.5853,96.3545,96.3914,72932.4568
2020-01-29 15:40:00,104.41,104.52,104.24,104.48,122842.22737819023,96.3914,96.493,96.2345,96.456,122842.2274
2020-01-29 15:50:00,104.48,104.57,104.14,104.18,285560.7115235885,96.456,96.5391,96.1421,96.1791,285560.7115
2020-01-30 09:30:00,103.61,104.67,103.53,104.17,63308.84248517658,95.6528,96.6314,95.579,96.1698,63308.8425
2020-01-30 09:40:00,104.14,104.24,103.55,103.63,47539.31425625161,96.1421,96.2345,95.5974,95.6713,47539.3143
2020-01-30 09:50:00,103.7,103.82,103.33,103.65,40284.86723382315,95.7359,95.8467,95.3943,95.6898,40284.8672
2020-01-30 10:00:00,103.63,103.65,103.1,103.14,49437.99948440319,95.6713,95.6898,95.182,95.2189,49437.9995
2020-01-30 10:10:00,103.13,103.38,103.07,103.2,38696.8290796597,95.2097,95.4405,95.1543,95.2743,38696.8291
2020-01-30 10:20:00,103.19,103.2,102.53,102.79,27570.2500644496,95.2651,95.2743,94.6558,94.8958,27570.2501
2020-01-30 10:30:00,102.82,103.13,102.71,102.79,45271.97731374065,94.9235,95.2097,94.822,94.8958,45271.9773
2020-01-30 10:40:00,102.79,102.82,102.51,102.72,38036.86517143593,94.8958,94.9235,94.6373,94.8312,38036.8652
2020-01-30 10:50:00,102.71,102.97,102.5,102.97,63317.865429234334,94.822,95.062,94.6281,95.062,63317.8654
2020-01-30 11:00:00,102.95,103.21,102.95,102.96,53680.07218355245,95.0435,95.2836,95.0435,95.0528,53680.0722
2020-01-30 11:10:00,102.98,103.53,102.98,103.48,47028.87342098478,95.0712,95.579,95.0712,95.5328,47028.8734
2020-01-30 11:20:00,103.48,103.77,103.45,103.72,34235.627739108015,95.5328,95.8006,95.5051,95.7544,34235.6277
2020-01-30 11:30:00,103.71,103.88,103.63,103.86,56446.24903325599,95.7452,95.9021,95.6713,95.8836,56446.249
2020-01-30 11:40:00,103.85,104.23,103.85,104.23,42294.40577468419,95.8744,96.2252,95.8744,96.2252,42294.4058
2020-01-30 11:50:00,104.27,104.34,103.84,103.9,35723.12451662799,96.2622,96.3268,95.8652,95.9206,35723.1245
2020-01-30 12:00:00,103.89,103.9,103.69,103.69,31430.781129157,95.9113,95.9206,95.7267,95.7267,31430.7811
2020-01-30 12:10:00,103.7,103.77,103.52,103.65,20162.41299303944,95.7359,95.8006,95.5698,95.6898,20162.413
2020-01-30 12:20:00,103.66,103.76,103.38,103.46,25290.023201856144,95.699,95.7913,95.4405,95.5144,25290.0232
2020-01-30 12:30:00,103.46,103.49,103.19,103.26,17557.360144367103,95.5144,95.5421,95.2651,95.3297,17557.3601
2020-01-30 12:40:00,103.12,103.28,103.08,103.24,16852.2815158546,95.2005,95.3482,95.1635,95.3113,16852.2815
2020-01-30 12:50:00,103.21,103.38,103.19,103.33,24564.32070121165,95.2836,95.4405,95.2651,95.3943,24564.3207
2020-01-30 13:00:00,103.33,103.42,103.26,103.36,16421.75818509925,95.3943,95.4774,95.3297,95.422,16421.7582
2020-01-30 13:10:00,103.38,103.47,103.31,103.31,14822.11910286156,95.4405,95.5236,95.3759,95.3759,14822.1191
2020-01-30 13:20:00,103.3,103.51,103.28,103.46,15752.771332817734,95.3666,95.5605,95.3482,95.5144,15752.7713
2020-01-30 13:30:00,103.45,103.48,103.4,103.48,21184.583655581333,95.5051,95.5328,95.459,95.5328,21184.5837
2020-01-30 13:40:00,103.47,103.55,103.43,103.46,11323.794792472285,95.5236,95.5974,95.4867,95.5144,11323.7948
2020-01-30 13:50:00,103.44,103.59,103.41,103.51,18780.613560195925,95.4959,95.6344,95.4682,95.5605,18780.6136
2020-01-30 14:00:00,103.53,103.59,103.42,103.59,13504.76927043052,95.579,95.6344,95.4774,95.6344,13504.7693
2020-01-30 14:10:00,103.57,103.63,103.46,103.6,17501.93348801237,95.6159,95.6713,95.5144,95.6436,17501.9335
2020-01-30 14:20:00,103.61,103.67,103.48,103.54,16040.216550657384,95.6528,95.7082,95.5328,95.5882,16040.2166
2020-01-30 14:30:00,103.52,103.53,103.32,103.32,17692.704305233307,95.5698,95.579,95.3851,95.3851,17692.7043
2020-01-30 14:40:00,103.33,103.71,103.21,103.56,32633.410672853825,95.3943,95.7452,95.2836,95.6067,32633.4107
2020-01-30 14:50:00,103.62,103.86,103.43,103.8,26068.57437483888,95.6621,95.8836,95.4867,95.8282,26068.5744
2020-01-30 15:00:00,103.85,104.07,103.8,103.86,26142.046919309098,95.8744,96.0775,95.8282,95.8836,26142.0469
2020-01-30 15:10:00,103.87,104.13,103.81,104.08,30573.601443671047,95.8929,96.1329,95.8375,96.0867,30573.6014
2020-01-30 15:20:00,104.07,104.28,104.07,104.21,41942.51095643207,96.0775,96.2714,96.0775,96.2068,41942.511
2020-01-30 15:30:00,104.21,104.41,104.16,104.4,80501.41789120907,96.2068,96.3914,96.1606,96.3822,80501.4179
2020-01-30 15:40:00,104.41,104.81,104.35,104.73,161580.30420211394,96.3914,96.7607,96.336,96.6868,161580.3042
2020-01-30 15:50:00,104.71,104.96,104.62,104.85,284516.6279969064,96.6684,96.8992,96.5853,96.7976,284516.628
2020-01-31 09:30:00,104.17,104.84,103.79,104.7,50546.5326114978,96.1698,96.7884,95.819,96.6591,50546.5326
2020-01-31 09:40:00,104.63,104.73,103.78,103.93,46787.83191544212,96.5945,96.6868,95.8098,95.9483,46787.8319
2020-01-31 09:50:00,103.97,104.17,103.62,104.17,10509.15184325857,95.9852,96.1698,95.6621,96.1698,10509.1518
2020-01-31 10:00:00,104.05,104.05,103.7,103.76,22603.763856664085,96.059,96.059,95.7359,95.7913,22603.7639
2020-01-31 10:10:00,103.76,103.94,103.63,103.71,53524.10415055426,95.7913,95.9575,95.6713,95.7452,53524.1042
2020-01-31 10:20:00,103.68,104.07,103.58,104.04,32128.12580562,95.7175,96.0775,95.6251,96.0498,32128.1258
2020-01-31 10:30:00,104.0,104.08,103.93,103.95,18087.13585975767,96.0129,96.0867,95.9483,95.9667,18087.1359
2020-01-31 10:40:00,103.96,104.14,103.72,103.97,58457.07656612528,95.976,96.1421,95.7544,95.9852,58457.0766
2020-01-31 10:50:00,103.95,103.95,103.65,103.76,25406.032482598606,95.9667,95.9667,95.6898,95.7913,25406.0325
2020-01-31 11:00:00,103.76,103.79,103.39,103.41,30241.041505542664,95.7913,95.819,95.4497,95.4682,30241.0415
2020-01-31 11:10:00,103.41,103.56,103.1,103.45,28414.539829853053,95.4682,95.6067,95.182,95.5051,28414.5398
2020-01-31 11:20:00,103.42,103.61,103.28,103.32,27438.772879608143,95.4774,95.6528,95.3482,95.3851,27438.7729
2020-01-31 11:30:00,103.34,103.38,103.13,103.24,37371.74529517917,95.4036,95.4405,95.2097,95.3113,37371.7453
2020-01-31 11:40:00,103.24,103.56,103.2,103.56,21881.92833204434,95.3113,95.6067,95.2743,95.6067,21881.9283
2020-01-31 11:50:00,103.56,103.67,103.48,103.65,12927.300850734724,95.6067,95.7082,95.5328,95.6898,12927.3009
2020-01-31 12:00:00,103.65,103.72,103.55,103.55,12097.189997422014,95.6898,95.7544,95.5974,95.5974,12097.19
2020-01-31 12:10:00,103.55,103.72,103.46,103.46,32817.73653003351,95.5974,95.7544,95.5144,95.5144,32817.7365
2020-01-31 12:20:00,103.51,103.61,103.46,103.59,22246.713070378963,95.5605,95.6528,95.5144,95.6344,22246.7131
2020-01-31 12:30:00,103.57,103.65,103.17,103.29,42034.029389017785,95.6159,95.6898,95.2466,95.3574,42034.0294
2020-01-31 12:40:00,103.29,103.38,103.15,103.2,177269.91492652745,95.3574,95.4405,95.2282,95.2743,177269.9149
2020-01-31 12:50:00,103.19,103.28,102.98,103.2,57231.245166279965,95.2651,95.3482,95.0712,95.2743,57231.2452
2020-01-31 13:00:00,103.2,103.36,103.2,103.31,26602.217066254187,95.2743,95.422,95.2743,95.3759,26602.2171
2020-01-31 13:10:00,103.27,103.3,103.2,103.27,42419.4379994844,95.339,95.3666,95.2743,95.339,42419.438
2020-01-31 13:20:00,103.22,103.38,103.11,103.19,25344.160866202623,95.2928,95.4405,95.1912,95.2651,25344.1609
2020-01-31 13:30:00,103.19,103.24,103.01,103.1,27866.718226346995,95.2651,95.3113,95.0989,95.182,27866.7182
2020-01-31 13:40:00,103.16,103.17,103.04,103.17,19423.82057231245,95.2374,95.2466,95.1266,95.2466,19423.8206
2020-01-31 13:50:00,103.17,103.51,103.12,103.48,18145.1405001289,95.2466,95.5605,95.2005,95.5328,18145.1405
2020-01-31 14:00:00,103.51,103.61,103.48,103.52,14216.292858984272,95.5605,95.6528,95.5328,95.5698,14216.2929
2020-01-31 14:10:00,103.56,103.63,103.52,103.58,20745.03738076824,95.6067,95.6713,95.5698,95.6251,20745.0374
2020-01-31 14:20:00,103.58,103.58,103.34,103.38,22486.465583913377,95.6251,95.6251,95.4036,95.4405,22486.4656
2020-01-31 14:30:00,103.37,103.59,103.36,103.55,20782.41814900748,95.4313,95.6344,95.422,95.5974,20782.4181
2020-01-31 14:40:00,103.58,103.58,103.27,103.27,119681.61897396237,95.6251,95.6251,95.339,95.339,119681.619
2020-01-31 14:50:00,103.24,103.41,103.22,103.34,22160.350605826243,95.3113,95.4682,95.2928,95.4036,22160.3506
2020-01-31 15:00:00,103.33,103.49,103.18,103.2,28894.04485692188,95.3943,95.5421,95.2559,95.2743,28894.0449
2020-01-31 15:10:00,103.2,103.23,102.99,103.07,26169.11575148234,95.2743,95.302,95.0805,95.1543,26169.1158
2020-01-31 15:20:00,103.1,103.17,102.85,102.85,34213.71487496777,95.182,95.2466,94.9512,94.9512,34213.7149
2020-01-31 15:30:00,102.85,102.98,102.79,102.89,106015.72570250064,94.9512,95.0712,94.8958,94.9881,106015.7257
2020-01-31 15:40:00,102.91,103.25,102.83,103.04,126526.16653776744,95.0066,95.3205,94.9327,95.1266,126526.1665
2020-01-31 15:50:00,103.04,103.41,103.03,103.38,257816.44753802524,95.1266,95.4682,95.1174,95.4405,257816.4475
2020-02-03 09:30:00,103.76,104.24,103.68,104.17,25501.417891209072,95.7913,96.2345,95.7175,96.1698,25501.4179
2020-02-03 09:40:00,104.1,104.55,103.9,104.34,13083.26888373292,96.1052,96.5206,95.9206,96.3268,13083.2689
2020-02-03 09:50:00,104.4,104.83,104.33,104.71,21673.111626707912,96.3822,96.7791,96.3175,96.6684,21673.1116
2020-02-03 10:00:00,104.9,105.36,104.9,105.36,28194.12219644238,96.8438,97.2684,96.8438,97.2684,28194.1222
2020-02-03 10:10:00,105.31,105.62,105.27,105.57,24230.471771075016,97.2223,97.5085,97.1854,97.4623,24230.4718
2020-02-03 10:20:00,105.56,105.87,105.49,105.83,18968.80639340036,97.4531,97.7393,97.3885,97.7023,18968.8064
2020-02-03 10:30:00,105.87,105.9,105.61,105.73,23512.503222480016,97.7393,97.767,97.4992,97.61,23512.5032
2020-02-03 10:40:00,105.7,105.73,105.29,105.34,18601.44367104924,97.5823,97.61,97.2038,97.25,18601.4437
2020-02-03 10:50:00,105.32,105.49,105.29,105.44,27530.29131219386,97.2315,97.3885,97.2038,97.3423,27530.2913
2020-02-03 11:00:00,105.46,105.58,105.37,105.58,18070.378963650423,97.3608,97.4715,97.2777,97.4715,18070.379
2020-02-03 11:10:00,105.53,105.58,105.26,105.38,16914.15313225058,97.4254,97.4715,97.1761,97.2869,16914.1531
2020-02-03 11:20:00,105.43,105.62,105.38,105.39,28027.842227378187,97.3331,97.5085,97.2869,97.2961,28027.8422
2020-02-03 11:30:00,105.41,105.44,105.24,105.29,16263.212168084556,97.3146,97.3423,97.1577,97.2038,16263.2122
2020-02-03 11:40:00,105.26,105.29,104.97,104.97,11002.835782418148,97.1761,97.2038,96.9084,96.9084,11002.8358
2020-02-03 11:50:00,105.01,105.17,105.0,105.14,13356.535189481823,96.9453,97.093,96.9361,97.0653,13356.5352
2020-02-03 12:00:00,105.14,105.14,104.91,104.92,13392.62696571281,97.0653,97.0653,96.853,96.8622,13392.627
2020-02-03 12:10:00,104.9,105.1,104.85,105.09,21258.05620005156,96.8438,97.0284,96.7976,97.0192,21258.0562
2020-02-03 12:20:00,105.08,105.18,105.07,105.09,10635.473060067026,97.0099,97.1023,97.0007,97.0192,10635.4731
2020-02-03 12:30:00,105.09,105.09,104.93,104.99,25537.50966744006,97.0192,97.0192,96.8715,96.9269,25537.5097
2020-02-03 12:40:00,105.01,105.21,104.97,105.18,22120.391853570505,96.9453,97.13,96.9084,97.1023,22120.3919
2020-02-03 12:50:00,105.21,105.34,105.17,105.3,13222.48002062387,97.13,97.25,97.093,97.213,13222.48
2020-02-03 13:00:00,105.32,105.45,105.26,105.37,10015.467904098994,97.2315,97.3515,97.1761,97.2777,10015.4679
2020-02-03 13:10:00,105.36,105.38,105.14,105.27,13414.539829853053,97.2684,97.2869,97.0653,97.1854,13414.5398
2020-02-03 13:20:00,105.27,105.35,105.23,105.32,14728.022686259344,97.1854,97.2592,97.1484,97.2315,14728.0227
2020-02-03 13:30:00,105.29,105.59,105.28,105.57,39359.37097189997,97.2038,97.4808,97.1946,97.4623,39359.371
2020-02-03 13:40:00,105.58,105.63,105.53,105.62,11671.822634699663,97.4715,97.5177,97.4254,97.5085,11671.8226
2020-02-03 13:50:00,105.58,105.63,105.5,105.63,27825.47048208301,97.4715,97.5177,97.3977,97.5177,27825.4705
2020-02-03 14:00:00,105.62,105.62,105.46,105.49,31611.240010311933,97.5085,97.5085,97.3608,97.3885,31611.24
2020-02-03 14:10:00,105.47,105.49,105.42,105.49,31183.29466357308,97.37,97.3885,97.3238,97.3885,31183.2947
2020-02-03 14:20:00,105.48,105.56,105.47,105.52,18337.20030935808,97.3792,97.4531,97.37,97.4162,18337.2003
2020-02-03 14:30:00,105.5,105.54,105.18,105.31,35350.605826243875,97.3977,97.4346,97.1023,97.2223,35350.6058
2020-02-03 14:40:00,105.28,105.42,105.26,105.42,13881.15493683939,97.1946,97.3238,97.1761,97.3238,13881.1549
2020-02-03 14:50:00,105.4,105.63,105.38,105.52,39556.58674916216,97.3054,97.5177,97.2869,97.4162,39556.5867
2020-02-03 15:00:00,105.52,105.59,105.47,105.5,37223.511214230464,97.4162,97.4808,97.37,97.3977,37223.5112
2020-02-03 15:10:00,105.51,105.56,105.47,105.52,69978.08713585975,97.4069,97.4531,97.37,97.4162,69978.0871
2020-02-03 15:20:00,105.52,105.63,105.49,105.63,43756.12271203918,97.4162,97.5177,97.3885,97.5177,43756.1227
2020-02-03 15:30:00,105.63,105.63,105.35,105.35,47789.37870585202,97.5177,97.5177,97.2592,97.2592,47789.3787
2020-02-03 15:40:00,105.34,105.45,105.14,105.16,74472.80226862592,97.25,97.3515,97.0653,97.0838,74472.8023
2020-02-03 15:50:00,105.14,105.73,105.11,105.66,422750.7089456045,97.0653,97.61,97.0376,97.5454,422750.7089
2020-02-04 09:30:00,106.45,107.72,106.29,107.27,89555.2977571539,98.2747,99.4472,98.127,99.0318,89555.2978
2020-02-04 09:40:00,107.32,107.81,107.32,107.69,36209.07450373807,99.0779,99.5303,99.0779,99.4195,36209.0745
2020-02-04 09:50:00,107.69,107.7,107.11,107.25,51254.189224026806,99.4195,99.4287,98.884,99.0133,51254.1892
2020-02-04 10:00:00,107.28,107.43,107.09,107.3,40235.88553750966,99.041,99.1795,98.8656,99.0595,40235.8855
2020-02-04 10:10:00,107.27,107.39,107.15,107.27,29249.80665119876,99.0318,99.1425,98.921,99.0318,29249.8067
2020-02-04 10:20:00,107.29,107.49,107.12,107.49,19136.3753544728,99.0502,99.2349,98.8933,99.2349,19136.3754
2020-02-04 10:30:00,107.48,107.63,107.41,107.55,12049.49729311678,99.2256,99.3641,99.161,99.2903,12049.4973
2020-02-04 10:40:00,107.56,107.64,107.45,107.47,105756.63830884248,99.2995,99.3733,99.1979,99.2164,105756.6383
2020-02-04 10:50:00,107.44,107.44,107.15,107.27,23663.315287445213,99.1887,99.1887,98.921,99.0318,23663.3153
2020-02-04 11:00:00,107.27,107.27,106.83,107.01,56050.52848672338,99.0318,99.0318,98.6255,98.7917,56050.5285
2020-02-04 11:10:00,107.01,107.17,106.99,107.15,31687.290538798658,98.7917,98.9394,98.7733,98.921,31687.2905
2020-02-04 11:20:00,107.14,107.55,107.14,107.5,45621.294147976274,98.9117,99.2903,98.9117,99.2441,45621.2941
2020-02-04 11:30:00,107.53,107.72,107.51,107.52,17233.823150296466,99.2718,99.4472,99.2533,99.2626,17233.8232
2020-02-04 11:40:00,107.52,107.6,107.47,107.5,24093.838618200563,99.2626,99.3364,99.2164,99.2441,24093.8386
2020-02-04 11:50:00,107.5,107.5,107.21,107.28,21457.84996133024,99.2441,99.2441,98.9764,99.041,21457.85
2020-02-04 12:00:00,107.28,107.51,107.27,107.51,13828.306264501158,99.041,99.2533,99.0318,99.2533,13828.3063
2020-02-04 12:10:00,107.51,107.57,107.43,107.53,26539.05645784996,99.2533,99.3087,99.1795,99.2718,26539.0565
2020-02-04 12:20:00,107.54,107.67,107.53,107.63,19800.20623872132,99.281,99.401,99.2718,99.3641,19800.2062
2020-02-04 12:30:00,107.6,107.65,107.45,107.61,43364.26914153132,99.3364,99.3826,99.1979,99.3456,43364.2691
2020-02-04 12:40:00,107.62,107.81,107.62,107.77,10810.775973188966,99.3549,99.5303,99.3549,99.4934,10810.776
2020-02-04 12:50:00,107.75,107.79,107.66,107.79,13147.718484145396,99.4749,99.5118,99.3918,99.5118,13147.7185
2020-02-04 13:00:00,107.81,107.87,107.78,107.87,26951.53390048981,99.5303,99.5857,99.5026,99.5857,26951.5339
2020-02-04 13:10:00,107.91,107.94,107.74,107.8,15201.082753286928,99.6226,99.6503,99.4657,99.5211,15201.0828
2020-02-04 13:20:00,107.77,107.78,107.67,107.76,26822.634699664857,99.4934,99.5026,99.401,99.4841,26822.6347
2020-02-04 13:30:00,107.76,108.05,107.7,108.01,34265.27455529775,99.4841,99.7519,99.4287,99.7149,34265.2746
2020-02-04 13:40:00,108.03,108.08,107.85,107.91,62847.38334622324,99.7334,99.7795,99.5672,99.6226,62847.3833
2020-02-04 13:50:00,107.9,108.02,107.86,107.91,93825.72828048465,99.6134,99.7242,99.5764,99.6226,93825.7283
2020-02-04 14:00:00,107.94,108.12,107.91,108.06,83544.72802268625,99.6503,99.8165,99.6226,99.7611,83544.728
2020-02-04 14:10:00,108.06,108.09,107.97,107.99,40101.83036865171,99.7611,99.7888,99.678,99.6965,40101.8304
2020-02-04 14:20:00,108.01,108.08,107.9,107.96,38544.72802268626,99.7149,99.7795,99.6134,99.6688,38544.728
2020-02-04 14:30:00,107.94,107.98,107.85,107.91,36292.858984274295,99.6503,99.6872,99.5672,99.6226,36292.859
2020-02-04 14:40:00,107.91,108.08,107.9,108.08,45647.07398814127,99.6226,99.7795,99.6134,99.7795,45647.074
2020-02-04 14:50:00,108.07,108.15,107.91,107.94,45265.53235369941,99.7703,99.8442,99.6226,99.6503,45265.5324
2020-02-04 15:00:00,107.94,107.99,107.84,107.85,82900.23201856148,99.6503,99.6965,99.558,99.5672,82900.232
2020-02-04 15:10:00,107.84,107.93,107.77,107.91,94160.86620262954,99.558,99.6411,99.4934,99.6226,94160.8662
2020-02-04 15:20:00,107.91,107.99,107.74,107.81,62599.89688063933,99.6226,99.6965,99.4657,99.5303,62599.8969
2020-02-04 15:30:00,107.8,108.02,107.8,107.93,95533.6426914153,99.5211,99.7242,99.5211,99.6411,95533.6427
2020-02-04 15:40:00,107.91,107.91,107.77,107.81,72006.96055684454,99.6226,99.6226,99.4934,99.5303,72006.9606
2020-02-04 15:50:00,107.78,107.81,107.36,107.47,249190.51301881924,99.5026,99.5303,99.1148,99.2164,249190.513
2020-02-05 09:30:00,108.5,108.87,108.02,108.29,51884.50631606083,100.1673,100.5089,99.7242,99.9734,51884.5063
2020-02-05 09:40:00,108.26,108.7,108.15,108.57,17095.901005413765,99.9457,100.3519,99.8442,100.2319,17095.901
2020-02-05 09:50:00,108.56,108.76,108.49,108.49,23373.292085589062,100.2227,100.4073,100.1581,100.1581,23373.2921
2020-02-05 10:00:00,108.49,108.77,108.46,108.59,55739.88141273524,100.1581,100.4166,100.1304,100.2504,55739.8814
2020-02-05 10:10:00,108.6,108.93,108.6,108.72,48774.16860015468,100.2596,100.5643,100.2596,100.3704,48774.1686
2020-02-05 10:20:00,108.71,108.79,108.55,108.6,64088.68265016756,100.3612,100.435,100.2135,100.2596,64088.6827
2020-02-05 10:30:00,108.6,108.74,108.53,108.7,59949.72931167826,100.2596,100.3889,100.195,100.3519,59949.7293
2020-02-05 10:40:00,108.67,109.14,108.66,109.06,30797.886053106467,100.3242,100.7581,100.315,100.6843,30797.8861
2020-02-05 10:50:00,109.02,109.32,109.0,109.26,20866.20262954369,100.6474,100.9243,100.6289,100.8689,20866.2026
2020-02-05 11:00:00,109.24,109.24,109.09,109.21,26961.84583655581,100.8505,100.8505,100.712,100.8228,26961.8458
2020-02-05 11:10:00,109.22,109.38,109.19,109.35,20649.65197215777,100.832,100.9797,100.8043,100.952,20649.652
2020-02-05 11:20:00,109.34,109.47,109.33,109.44,34569.47666924465,100.9428,101.0628,100.9335,101.0351,34569.4767
2020-02-05 11:30:00,109.41,109.55,109.37,109.47,33265.016756896104,101.0074,101.1367,100.9705,101.0628,33265.0168
2020-02-05 11:40:00,109.45,109.45,109.34,109.41,14725.444702242845,101.0443,101.0443,100.9428,101.0074,14725.4447
2020-02-05 11:50:00,109.42,109.58,109.36,109.52,19600.41247744264,101.0166,101.1643,100.9612,101.109,19600.4125
2020-02-05 12:00:00,109.52,109.72,109.45,109.72,21072.44135086362,101.109,101.2936,101.0443,101.2936,21072.4414
2020-02-05 12:10:00,109.74,109.76,109.65,109.66,19529.517916988912,101.3121,101.3305,101.229,101.2382,19529.5179
2020-02-05 12:20:00,109.66,109.67,109.5,109.54,14386.439804073212,101.2382,101.2474,101.0905,101.1274,14386.4398
2020-02-05 12:30:00,109.54,109.59,109.45,109.55,16866.460427945345,101.1274,101.1736,101.0443,101.1367,16866.4604
2020-02-05 12:40:00,109.51,109.55,109.48,109.53,47071.41015725702,101.0997,101.1367,101.072,101.1182,47071.4102
2020-02-05 12:50:00,109.54,109.57,109.42,109.45,15221.70662541892,101.1274,101.1551,101.0166,101.0443,15221.7066
2020-02-05 13:00:00,109.46,109.47,109.31,109.47,19891.724671307034,101.0536,101.0628,100.9151,101.0628,19891.7247
2020-02-05 13:10:00,109.45,109.54,109.34,109.54,14285.898427429747,101.0443,101.1274,100.9428,101.1274,14285.8984
2020-02-05 13:20:00,109.52,109.62,109.5,109.61,21200.051559680327,101.109,101.2013,101.0905,101.192,21200.0516
2020-02-05 13:30:00,109.57,109.58,109.43,109.57,25378.963650425365,101.1551,101.1643,101.0259,101.1551,25378.9637
2020-02-05 13:40:00,109.58,109.66,109.53,109.56,30087.651456560965,101.1643,101.2382,101.1182,101.1459,30087.6515
2020-02-05 13:50:00,109.57,109.59,109.41,109.47,26959.26785253931,101.1551,101.1736,101.0074,101.0628,26959.2679
2020-02-05 14:00:00,109.47,109.49,109.17,109.17,15184.325857179683,101.0628,101.0813,100.7858,100.7858,15184.3259
2020-02-05 14:10:00,109.15,109.16,109.08,109.09,13393.91595772106,100.7674,100.7766,100.7027,100.712,13393.916
2020-02-05 14:20:00,109.11,109.4,109.11,109.38,13741.943799948438,100.7304,100.9982,100.7304,100.9797,13741.9438
2020-02-05 14:30:00,109.39,109.53,109.35,109.51,13887.599896880638,100.9889,101.1182,100.952,101.0997,13887.5999
2020-02-05 14:40:00,109.49,109.61,109.45,109.49,23645.26939932972,101.0813,101.192,101.0443,101.0813,23645.2694
2020-02-05 14:50:00,109.52,109.68,109.52,109.65,18366.84712554781,101.109,101.2567,101.109,101.229,18366.8471
2020-02-05 15:00:00,109.66,109.74,109.64,109.7,32275.07089456045,101.2382,101.3121,101.2197,101.2751,32275.0709
2020-02-05 15:10:00,109.7,110.04,109.69,110.02,41416.60221706625,101.2751,101.589,101.2659,101.5706,41416.6022
2020-02-05 15:20:00,110.07,110.27,110.04,110.2,64363.23794792472,101.6167,101.8014,101.589,101.7367,64363.2379
2020-02-05 15:30:00,110.2,110.3,110.09,110.1,77344.67646300592,101.7367,101.8291,101.6352,101.6444,77344.6765
2020-02-05 15:40:00,110.09,110.12,109.91,109.95,48928.84764114462,101.6352,101.6629,101.469,101.5059,48928.8476
2020-02-05 15:50:00,109.95,110.09,109.8,109.98,148870.84300077337,101.5059,101.6352,101.3675,101.5336,148870.843
2020-02-06 09:30:00,110.03,110.22,109.51,109.52,32099.767981438512,101.5798,101.7552,101.0997,101.109,32099.768
2020-02-06 09:40:00,109.61,109.61,109.26,109.49,18123.227635988656,101.192,101.192,100.8689,101.0813,18123.2276
2020-02-06 09:50:00,109.47,110.12,109.36,110.12,24604.279453467385,101.0628,101.6629,100.9612,101.6629,24604.2795
2020-02-06 10:00:00,110.09,110.26,109.77,110.18,29440.57746841969,101.6352,101.7921,101.3398,101.7183,29440.5775
2020-02-06 10:10:00,110.17,110.39,109.96,109.99,23622.06754318123,101.709,101.9121,101.5152,101.5429,23622.0675
2020-02-06 10:20:00,109.95,109.97,109.76,109.89,22971.126579015207,101.5059,101.5244,101.3305,101.4505,22971.1266
2020-02-06 10:30:00,109.85,110.09,109.73,109.99,15101.830368651712,101.4136,101.6352,101.3028,101.5429,15101.8304
2020-02-06 10:40:00,110.02,110.2,109.88,110.15,17440.061871616395,101.5706,101.7367,101.4413,101.6906,17440.0619
2020-02-06 10:50:00,110.12,110.3,110.12,110.28,19194.37999484403,101.6629,101.8291,101.6629,101.8106,19194.38
2020-02-06 11:00:00,110.25,110.35,110.13,110.33,27478.73163186388,101.7829,101.8752,101.6721,101.8567,27478.7316
2020-02-06 11:10:00,110.33,110.41,110.25,110.34,19708.6878061356,101.8567,101.9306,101.7829,101.866,19708.6878
2020-02-06 11:20:00,110.37,110.41,110.24,110.36,18908.22376901263,101.8937,101.9306,101.7737,101.8844,18908.2238
2020-02-06 11:30:00,110.36,110.4,110.23,110.38,44008.76514565609,101.8844,101.9214,101.7644,101.9029,44008.7651
2020-02-06 11:40:00,110.39,110.43,110.26,110.29,13378.448053622064,101.9121,101.9491,101.7921,101.8198,13378.4481
2020-02-06 11:50:00,110.3,110.3,110.18,110.22,11823.92369167311,101.8291,101.8291,101.7183,101.7552,11823.9237
2020-02-06 12:00:00,110.23,110.5,110.13,110.5,19630.059293632377,101.7644,102.0137,101.6721,102.0137,19630.0593
2020-02-06 12:10:00,110.52,110.61,110.44,110.56,65418.9224026811,102.0322,102.1152,101.9583,102.0691,65418.9224
2020-02-06 12:20:00,110.57,110.64,110.52,110.61,36358.59757669502,102.0783,102.1429,102.0322,102.1152,36358.5976
2020-02-06 12:30:00,110.59,110.68,110.52,110.64,22398.81412735241,102.0968,102.1799,102.0322,102.1429,22398.8141
2020-02-06 12:40:00,110.66,110.71,110.53,110.54,17034.029389017785,102.1614,102.2076,102.0414,102.0506,17034.0294
2020-02-06 12:50:00,110.55,110.61,110.52,110.55,13611.755607115234,102.0599,102.1152,102.0322,102.0599,13611.7556
2020-02-06 13:00:00,110.57,110.64,110.54,110.59,13170.92034029389,102.0783,102.1429,102.0506,102.0968,13170.9203
2020-02-06 13:10:00,110.57,110.6,110.53,110.58,18021.39726733694,102.0783,102.106,102.0414,102.0875,18021.3973
2020-02-06 13:20:00,110.55,110.59,110.51,110.55,13890.177880897138,102.0599,102.0968,102.0229,102.0599,13890.1779
2020-02-06 13:30:00,110.53,110.54,110.41,110.41,33890.177880897136,102.0414,102.0506,101.9306,101.9306,33890.1779
2020-02-06 13:40:00,110.39,110.51,110.3,110.49,22013.405516885792,101.9121,102.0229,101.8291,102.0045,22013.4055
2020-02-06 13:50:00,110.51,110.61,110.49,110.58,19797.628254704818,102.0229,102.1152,102.0045,102.0875,19797.6283
2020-02-06 14:00:00,110.57,110.63,110.51,110.62,17906.67697860273,102.0783,102.1337,102.0229,102.1245,17906.677
2020-02-06 14:10:00,110.66,110.71,110.56,110.59,10819.798917246711,102.1614,102.2076,102.0691,102.0968,10819.7989
2020-02-06 14:20:00,110.57,110.58,110.46,110.54,26954.11188450632,102.0783,102.0875,101.9768,102.0506,26954.1119
2020-02-06 14:30:00,110.53,110.61,110.47,110.49,26914.153132250576,102.0414,102.1152,101.986,102.0045,26914.1531
2020-02-06 14:40:00,110.5,110.66,110.48,110.66,26840.68058778036,102.0137,102.1614,101.9952,102.1614,26840.6806
2020-02-06 14:50:00,110.65,110.65,110.52,110.54,25638.051044083524,102.1522,102.1522,102.0322,102.0506,25638.051
2020-02-06 15:00:00,110.53,110.61,110.5,110.57,22950.502706883213,102.0414,102.1152,102.0137,102.0783,22950.5027
2020-02-06 15:10:00,110.57,110.57,110.29,110.29,16727.249291054395,102.0783,102.0783,101.8198,101.8198,16727.2493
2020-02-06 15:20:00,110.28,110.31,110.14,110.18,22674.65841711781,101.8106,101.8383,101.6813,101.7183,22674.6584
2020-02-06 15:30:00,110.19,110.41,110.16,110.38,31644.753802526426,101.7275,101.9306,101.6998,101.9029,31644.7538
2020-02-06 15:40:00,110.37,110.57,110.36,110.52,35895.84944573343,101.8937,102.0783,101.8844,102.0322,35895.8494
2020-02-06 15:50:00,110.5,110.54,110.31,110.49,136664.08868265015,102.0137,102.0506,101.8383,102.0045,136664.0887
2020-02-07 09:30:00,110.09,110.26,109.43,110.05,75315.80304202113,101.6352,101.7921,101.0259,101.5983,75315.803
2020-02-07 09:40:00,109.98,110.26,109.89,110.26,30862.335653518945,101.5336,101.7921,101.4505,101.7921,30862.3357
2020-02-07 09:50:00,110.26,110.4,110.19,110.21,56432.07012116524,101.7921,101.9214,101.7275,101.746,56432.0701
2020-02-07 10:00:00,110.21,110.41,110.06,110.38,36943.79994844031,101.746,101.9306,101.6075,101.9029,36943.7999
2020-02-07 10:10:00,110.4,110.94,110.4,110.74,43370.714101572565,101.9214,102.4199,101.9214,102.2353,43370.7141
2020-02-07 10:20:00,110.75,110.92,110.72,110.89,23662.026295436965,102.2445,102.4014,102.2168,102.3737,23662.0263
2020-02-07 10:30:00,110.87,110.96,110.83,110.89,25099.25238463521,102.3553,102.4384,102.3183,102.3737,25099.2524
2020-02-07 10:40:00,110.92,111.06,110.82,111.04,17391.08017530291,102.4014,102.5307,102.3091,102.5122,17391.0802
2020-02-07 10:50:00,111.05,111.11,110.87,110.87,28932.71461716937,102.5215,102.5768,102.3553,102.3553,28932.7146
2020-02-07 11:00:00,110.84,111.03,110.82,111.0,26310.904872389787,102.3276,102.503,102.3091,102.4753,26310.9049
2020-02-07 11:10:00,110.99,111.03,110.75,111.03,26629.285898427428,102.4661,102.503,102.2445,102.503,26629.2859
2020-02-07 11:20:00,111.16,111.21,111.06,111.08,17375.612271203918,102.623,102.6692,102.5307,102.5491,17375.6123
2020-02-07 11:30:00,111.08,111.2,111.03,111.12,20224.28460943542,102.5491,102.6599,102.503,102.5861,20224.2846
2020-02-07 11:40:00,111.11,111.23,111.05,111.06,28423.5627739108,102.5768,102.6876,102.5215,102.5307,28423.5628
2020-02-07 11:50:00,111.08,111.17,111.02,111.17,17681.10337715906,102.5491,102.6322,102.4938,102.6322,17681.1034
2020-02-07 12:00:00,111.15,111.35,111.09,111.3,22571.53905645785,102.6138,102.7984,102.5584,102.7523,22571.5391
2020-02-07 12:10:00,111.28,111.35,111.23,111.29,28029.13121938644,102.7338,102.7984,102.6876,102.743,28029.1312
2020-02-07 12:20:00,111.27,111.34,111.05,111.24,34387.72879608146,102.7246,102.7892,102.5215,102.6969,34387.7288
2020-02-07 12:30:00,111.24,111.26,110.92,110.95,23654.292343387468,102.6969,102.7153,102.4014,102.4291,23654.2923
2020-02-07 12:40:00,110.96,111.21,110.95,111.2,29080.948698118067,102.4384,102.6692,102.4291,102.6599,29080.9487
2020-02-07 12:50:00,111.16,111.23,111.06,111.23,18248.25986078886,102.623,102.6876,102.5307,102.6876,18248.2599
2020-02-07 13:00:00,111.22,111.22,111.08,111.16,14976.798143851507,102.6784,102.6784,102.5491,102.623,14976.7981
2020-02-07 13:10:00,111.16,111.16,110.98,111.04,28279.19566898685,102.623,102.623,102.4568,102.5122,28279.1957
2020-02-07 13:20:00,111.05,111.13,110.96,111.02,26562.25831399845,102.5215,102.5953,102.4384,102.4938,26562.2583
2020-02-07 13:30:00,111.0,111.06,110.78,110.78,13136.11755607115,102.4753,102.5307,102.2722,102.2722,13136.1176
2020-02-07 13:40:00,110.76,110.81,110.6,110.71,14908.48156741428,102.2537,102.2999,102.106,102.2076,14908.4816
2020-02-07 13:50:00,110.7,110.89,110.67,110.69,23587.26475895849,102.1983,102.3737,102.1706,102.1891,23587.2648
2020-02-07 14:00:00,110.66,110.67,110.44,110.49,19494.71513276617,102.1614,102.1706,101.9583,102.0045,19494.7151
2020-02-07 14:10:00,110.47,110.47,110.29,110.35,36140.757927300845,101.986,101.986,101.8198,101.8752,36140.7579
2020-02-07 14:20:00,110.33,110.4,110.18,110.33,41769.78602732663,101.8567,101.9214,101.7183,101.8567,41769.786
2020-02-07 14:30:00,110.33,110.44,110.31,110.4,27036.607373034283,101.8567,101.9583,101.8383,101.9214,27036.6074
2020-02-07 14:40:00,110.4,110.41,110.26,110.34,51920.598092291824,101.9214,101.9306,101.7921,101.866,51920.5981
2020-02-07 14:50:00,110.34,110.43,110.21,110.36,25787.57411704048,101.866,101.9491,101.746,101.8844,25787.5741
2020-02-07 15:00:00,110.37,110.44,110.28,110.28,36166.53776746584,101.8937,101.9583,101.8106,101.8106,36166.5378
2020-02-07 15:10:00,110.27,110.38,110.23,110.33,40337.71590616138,101.8014,101.9029,101.7644,101.8567,40337.7159
2020-02-07 15:20:00,110.3,110.56,110.3,110.55,20087.65145656097,101.8291,102.0691,101.8291,102.0599,20087.6515
2020-02-07 15:30:00,110.52,110.61,110.3,110.37,50238.46352152616,102.0322,102.1152,101.8291,101.8937,50238.4635
2020-02-07 15:40:00,110.34,110.42,110.23,110.23,56423.047177107495,101.866,101.9398,101.7644,101.7644,56423.0472
2020-02-07 15:50:00,110.23,110.28,109.99,110.02,161112.40010311935,101.7644,101.8106,101.5429,101.5706,161112.4001
2020-02-10 09:30:00,109.56,110.13,109.17,109.88,79327.14617169372,101.1459,101.6721,100.7858,101.4413,79327.1462
2020-02-10 09:40:00,109.88,110.15,109.67,109.97,17076.56612529002,101.4413,101.6906,101.2474,101.5244,17076.5661
2020-02-10 09:50:00,109.85,110.16,109.81,110.11,10143.0781129157,101.4136,101.6998,101.3767,101.6536,10143.0781
2020-02-10 10:00:00,110.16,110.47,110.07,110.37,22791.95668986852,101.6998,101.986,101.6167,101.8937,22791.9567
2020-02-10 10:10:00,110.41,110.6,110.24,110.47,25942.253158030417,101.9306,102.106,101.7737,101.986,25942.2532
2020-02-10 10:20:00,110.53,110.66,110.37,110.61,14855.632895076047,102.0414,102.1614,101.8937,102.1152,14855.6329
2020-02-10 10:30:00,110.57,110.84,110.5,110.84,26230.987367878315,102.0783,102.3276,102.0137,102.3276,26230.9874
2020-02-10 10:40:00,110.82,110.98,110.78,110.91,43223.76901263212,102.3091,102.4568,102.2722,102.3922,43223.769
2020-02-10 10:50:00,110.91,110.91,110.73,110.85,33533.12709461201,102.3922,102.3922,102.226,102.3368,33533.1271
2020-02-10 11:00:00,110.85,110.97,110.81,110.93,91448.82701727247,102.3368,102.4476,102.2999,102.4107,91448.827
2020-02-10 11:10:00,110.94,111.09,110.94,111.04,32331.78654292343,102.4199,102.5584,102.4199,102.5122,32331.7865
2020-02-10 11:20:00,111.02,111.17,110.99,111.15,44989.688063934,102.4938,102.6322,102.4661,102.6138,44989.6881
2020-02-10 11:30:00,111.16,111.31,111.15,111.17,50717.968548595,102.623,102.7615,102.6138,102.6322,50717.9685
2020-02-10 11:40:00,111.15,111.27,111.0,111.11,41474.60685743748,102.6138,102.7246,102.4753,102.5768,41474.6069
2020-02-10 11:50:00,111.11,111.15,111.05,111.12,17697.860273266302,102.5768,102.6138,102.5215,102.5861,17697.8603
2020-02-10 12:00:00,111.11,111.13,110.93,111.01,35442.12425882959,102.5768,102.5953,102.4107,102.4845,35442.1243
2020-02-10 12:10:00,111.02,111.12,110.99,111.02,31206.49651972157,102.4938,102.5861,102.4661,102.4938,31206.4965
2020-02-10 12:20:00,111.02,111.04,110.94,110.99,37053.36426914153,102.4938,102.5122,102.4199,102.4661,37053.3643
2020-02-10 12:30:00,110.99,111.03,110.86,110.99,33571.796854859494,102.4661,102.503,102.346,102.4661,33571.7969
2020-02-10 12:40:00,110.97,111.12,110.95,111.09,24275.586491363752,102.4476,102.5861,102.4291,102.5584,24275.5865
2020-02-10 12:50:00,111.11,111.19,111.09,111.13,26808.45578757412,102.5768,102.6507,102.5584,102.5953,26808.4558
2020-02-10 13:00:00,111.13,111.16,111.0,111.12,28976.540345449856,102.5953,102.623,102.4753,102.5861,28976.5403
2020-02-10 13:10:00,111.13,111.26,111.09,111.25,73183.81026037638,102.5953,102.7153,102.5584,102.7061,73183.8103
2020-02-10 13:20:00,111.25,111.55,111.24,111.43,35326.114978087135,102.7061,102.9831,102.6969,102.8723,35326.115
2020-02-10 13:30:00,111.42,111.47,111.3,111.45,22940.19077081722,102.863,102.9092,102.7523,102.8907,22940.1908
2020-02-10 13:40:00,111.44,111.45,111.31,111.38,39981.9541118845,102.8815,102.8907,102.7615,102.8261,39981.9541
2020-02-10 13:50:00,111.4,111.53,111.39,111.53,40934.51920598092,102.8446,102.9646,102.8353,102.9646,40934.5192
2020-02-10 14:00:00,111.52,111.59,111.46,111.57,37544.4702242846,102.9554,103.02,102.9,103.0015,37544.4702
2020-02-10 14:10:00,111.59,111.65,111.55,111.62,38865.6870327404,103.02,103.0754,102.9831,103.0477,38865.687
2020-02-10 14:20:00,111.61,111.72,111.6,111.62,48373.29208558906,103.0384,103.14,103.0292,103.0477,48373.2921
2020-02-10 14:30:00,111.63,111.73,111.63,111.7,30424.07837071409,103.0569,103.1492,103.0569,103.1215,30424.0784
2020-02-10 14:40:00,111.7,111.75,111.67,111.69,26238.72131992781,103.1215,103.1677,103.0938,103.1123,26238.7213
2020-02-10 14:50:00,111.69,111.78,111.66,111.78,26145.913895333844,103.1123,103.1954,103.0846,103.1954,26145.9139
2020-02-10 15:00:00,111.76,111.83,111.75,111.83,27933.74581077597,103.1769,103.2416,103.1677,103.2416,27933.7458
2020-02-10 15:10:00,111.83,111.94,111.83,111.88,35671.564836298014,103.2416,103.3431,103.2416,103.2877,35671.5648
2020-02-10 15:20:00,111.89,112.02,111.88,111.95,39804.07321474607,103.2969,103.417,103.2877,103.3523,39804.0732
2020-02-10 15:30:00,111.95,111.95,111.86,111.89,42370.45630317092,103.3523,103.3523,103.2692,103.2969,42370.4563
2020-02-10 15:40:00,111.88,111.88,111.76,111.79,45360.917762309866,103.2877,103.2877,103.1769,103.2046,45360.9178
2020-02-10 15:50:00,111.76,111.86,111.66,111.82,244743.4905903583,103.1769,103.2692,103.0846,103.2323,244743.4906
2020-02-11 09:30:00,111.74,112.17,111.5,111.5,70326.11497808713,103.1585,103.5554,102.9369,102.9369,70326.115
2020-02-11 09:40:00,111.61,111.68,111.17,111.17,7664.346481051816,103.0384,103.1031,102.6322,102.6322,7664.3465
2020-02-11 09:50:00,111.07,111.72,111.07,111.65,68649.13637535446,102.5399,103.14,102.5399,103.0754,68649.1364
2020-02-11 10:00:00,111.65,112.1,111.65,112.03,26954.11188450632,103.0754,103.4908,103.0754,103.4262,26954.1119
2020-02-11 10:10:00,112.05,112.27,111.98,112.06,125988.6568703274,103.4447,103.6478,103.38,103.4539,125988.6569
2020-02-11 10:20:00,112.07,112.27,112.06,112.21,37962.10363495746,103.4631,103.6478,103.4539,103.5924,37962.1036
2020-02-11 10:30:00,112.21,112.29,112.05,112.2,84533.38489301366,103.5924,103.6662,103.4447,103.5831,84533.3849
2020-02-11 10:40:00,112.25,112.31,112.15,112.26,17654.034544985818,103.6293,103.6847,103.537,103.6385,17654.0345
2020-02-11 10:50:00,112.11,112.3,112.11,112.23,15555.555555555551,103.5,103.6755,103.5,103.6108,15555.5556
2020-02-11 11:00:00,112.26,112.26,111.81,111.82,11203.918535705076,103.6385,103.6385,103.2231,103.2323,11203.9185
2020-02-11 11:10:00,111.82,111.96,111.68,111.96,28744.521783964938,103.2323,103.3616,103.1031,103.3616,28744.5218
2020-02-11 11:20:00,111.89,111.89,111.66,111.68,11425.625161124,103.2969,103.2969,103.0846,103.1031,11425.6252
2020-02-11 11:30:00,111.69,111.85,111.56,111.75,31707.914410930647,103.1123,103.26,102.9923,103.1677,31707.9144
2020-02-11 11:40:00,111.82,112.06,111.79,112.03,15427.945346738848,103.2323,103.4539,103.2046,103.4262,15427.9453
2020-02-11 11:50:00,112.03,112.11,111.93,112.0,29730.60067027584,103.4262,103.5,103.3339,103.3985,29730.6007
2020-02-11 12:00:00,111.92,112.02,111.85,112.02,17260.891982469708,103.3246,103.417,103.26,103.417,17260.892
2020-02-11 12:10:00,111.97,112.06,111.91,111.99,11747.873163186388,103.3708,103.4539,103.3154,103.3893,11747.8732
2020-02-11 12:20:00,111.98,112.03,111.92,111.99,11053.10647073988,103.38,103.4262,103.3246,103.3893,11053.1065
2020-02-11 12:30:00,111.91,112.02,111.9,111.96,16256.767208043308,103.3154,103.417,103.3062,103.3616,16256.7672
2020-02-11 12:40:00,112.0,112.02,111.85,111.85,30559.4225315803,103.3985,103.417,103.26,103.26,30559.4225
2020-02-11 12:50:00,111.84,111.96,111.82,111.93,12499.355503995874,103.2508,103.3616,103.2323,103.3339,12499.3555
2020-02-11 13:00:00,111.96,112.03,111.89,112.03,12183.552461974734,103.3616,103.4262,103.2969,103.4262,12183.5525
2020-02-11 13:10:00,112.03,112.15,112.02,112.13,14646.816189739622,103.4262,103.537,103.417,103.5185,14646.8162
2020-02-11 13:20:00,112.1,112.23,112.05,112.17,12568.961072441349,103.4908,103.6108,103.4447,103.5554,12568.9611
2020-02-11 13:30:00,112.17,112.23,112.12,112.19,16843.258571796854,103.5554,103.6108,103.5093,103.5739,16843.2586
2020-02-11 13:40:00,112.21,112.23,112.17,112.19,10025.77984016499,103.5924,103.6108,103.5554,103.5739,10025.7798
2020-02-11 13:50:00,112.19,112.19,112.03,112.14,20210.10569734468,103.5739,103.5739,103.4262,103.5277,20210.1057
2020-02-11 14:00:00,112.16,112.2,112.04,112.2,25264.243361691155,103.5462,103.5831,103.4354,103.5831,25264.2434
2020-02-11 14:10:00,112.22,112.23,112.1,112.2,11500.386697602473,103.6016,103.6108,103.4908,103.5831,11500.3867
2020-02-11 14:20:00,112.18,112.23,112.09,112.23,14399.329724155708,103.5647,103.6108,103.4816,103.6108,14399.3297
2020-02-11 14:30:00,112.26,112.26,112.11,112.23,27366.58932714617,103.6385,103.6385,103.5,103.6108,27366.5893
2020-02-11 14:40:00,112.23,112.23,112.04,112.13,16161.381799432842,103.6108,103.6108,103.4354,103.5185,16161.3818
2020-02-11 14:50:00,112.13,112.17,112.06,112.16,41442.38205723124,103.5185,103.5554,103.4539,103.5462,41442.3821
2020-02-11 15:00:00,112.14,112.18,111.92,111.92,27257.02500644496,103.5277,103.5647,103.3246,103.3246,27257.025
2020-02-11 15:10:00,111.9,112.07,111.89,111.97,26795.56586749162,103.3062,103.4631,103.2969,103.3708,26795.5659
2020-02-11 15:20:00,111.96,112.18,111.96,112.17,32379.479247228664,103.3616,103.5647,103.3616,103.5554,32379.4792
2020-02-11 15:30:00,112.17,112.18,111.95,111.96,29497.293116782672,103.5554,103.5647,103.3523,103.3616,29497.2931
2020-02-11 15:40:00,111.95,112.1,111.92,112.03,59813.09615880381,103.3523,103.4908,103.3246,103.4262,59813.0962
2020-02-11 15:50:00,112.01,112.13,111.98,112.01,186985.04769270428,103.4077,103.5185,103.38,103.4077,186985.0477
2020-02-12 09:30:00,112.45,113.13,112.43,113.08,75699.9226604795,103.8139,104.4417,103.7955,104.3956,75699.9227
2020-02-12 09:40:00,113.05,113.14,112.88,113.07,42463.26372776488,104.3679,104.4509,104.2109,104.3863,42463.2637
2020-02-12 09:50:00,113.01,113.16,112.61,112.62,32474.86465583913,104.3309,104.4694,103.9616,103.9709,32474.8647
2020-02-12 10:00:00,112.66,112.77,112.43,112.43,20092.807424593964,104.0078,104.1094,103.7955,103.7955,20092.8074
2020-02-12 10:10:00,112.35,112.41,112.21,112.31,24593.96751740139,103.7216,103.777,103.5924,103.6847,24593.9675
2020-02-12 10:20:00,112.3,112.55,112.21,112.51,22146.171693735498,103.6755,103.9063,103.5924,103.8693,22146.1717
2020-02-12 10:30:00,112.51,112.79,112.51,112.76,16359.886568703272,103.8693,104.1278,103.8693,104.1001,16359.8866
2020-02-12 10:40:00,112.75,113.03,112.75,112.88,26399.845320959008,104.0909,104.3494,104.0909,104.2109,26399.8453
2020-02-12 10:50:00,112.93,112.93,112.7,112.76,24167.311162670787,104.2571,104.2571,104.0447,104.1001,24167.3112
2020-02-12 11:00:00,112.74,112.89,112.65,112.77,18694.251095643205,104.0817,104.2201,103.9986,104.1094,18694.2511
2020-02-12 11:10:00,112.72,113.03,112.72,113.03,14221.448827017271,104.0632,104.3494,104.0632,104.3494,14221.4488
2020-02-12 11:20:00,113.07,113.24,113.03,113.2,16885.79530806909,104.3863,104.5433,104.3494,104.5063,16885.7953
2020-02-12 11:30:00,113.22,113.22,113.02,113.07,12162.928589842742,104.5248,104.5248,104.3402,104.3863,12162.9286
2020-02-12 11:40:00,113.07,113.07,112.86,113.04,13034.287187419435,104.3863,104.3863,104.1924,104.3586,13034.2872
2020-02-12 11:50:00,113.05,113.05,112.92,112.95,16032.482598607889,104.3679,104.3679,104.2478,104.2755,16032.4826
2020-02-12 12:00:00,112.94,113.03,112.85,112.89,15659.963908223766,104.2663,104.3494,104.1832,104.2201,15659.9639
2020-02-12 12:10:00,112.88,112.93,112.84,112.89,18401.64990977056,104.2109,104.2571,104.174,104.2201,18401.6499
2020-02-12 12:20:00,112.91,113.0,112.86,113.0,16773.653003351377,104.2386,104.3217,104.1924,104.3217,16773.653
2020-02-12 12:30:00,112.96,113.1,112.96,113.03,6386.9554008765135,104.2848,104.414,104.2848,104.3494,6386.9554
2020-02-12 12:40:00,112.97,112.97,112.85,112.92,16298.014952307294,104.294,104.294,104.1832,104.2478,16298.015
2020-02-12 12:50:00,112.93,112.97,112.85,112.87,7882.18613044599,104.2571,104.294,104.1832,104.2017,7882.1861
2020-02-12 13:00:00,112.86,112.91,112.82,112.91,15879.09254962619,104.1924,104.2386,104.1555,104.2386,15879.0925
2020-02-12 13:10:00,112.84,112.88,112.59,112.6,9403.196700180457,104.174,104.2109,103.9432,103.9524,9403.1967
2020-02-12 13:20:00,112.54,112.55,112.33,112.4,10757.927300850732,103.897,103.9063,103.7032,103.7678,10757.9273
2020-02-12 13:30:00,112.41,112.44,112.34,112.38,6180.716679556586,103.777,103.8047,103.7124,103.7493,6180.7167
2020-02-12 13:40:00,112.39,112.54,112.34,112.51,24461.201340551685,103.7585,103.897,103.7124,103.8693,24461.2013
2020-02-12 13:50:00,112.51,112.55,112.44,112.51,7888.631090487238,103.8693,103.9063,103.8047,103.8693,7888.6311
2020-02-12 14:00:00,112.55,112.77,112.55,112.73,10127.610208816704,103.9063,104.1094,103.9063,104.0724,10127.6102
2020-02-12 14:10:00,112.72,112.74,112.57,112.66,8533.127094612013,104.0632,104.0817,103.9247,104.0078,8533.1271
2020-02-12 14:20:00,112.63,112.68,112.51,112.56,9569.47666924465,103.9801,104.0263,103.8693,103.9155,9569.4767
2020-02-12 14:30:00,112.54,112.68,112.53,112.65,10292.601185872649,103.897,104.0263,103.8878,103.9986,10292.6012
2020-02-12 14:40:00,112.62,112.75,112.6,112.75,38824.43928847641,103.9709,104.0909,103.9524,104.0909,38824.4393
2020-02-12 14:50:00,112.75,112.8,112.7,112.74,8928.847641144625,104.0909,104.1371,104.0447,104.0817,8928.8476
2020-02-12 15:00:00,112.73,112.96,112.73,112.82,17482.59860788863,104.0724,104.2848,104.0724,104.1555,17482.5986
2020-02-12 15:10:00,112.76,112.96,112.71,112.95,21908.99716421758,104.1001,104.2848,104.054,104.2755,21908.9972
2020-02-12 15:20:00,112.91,112.97,112.9,112.96,28779.324568187672,104.2386,104.294,104.2294,104.2848,28779.3246
2020-02-12 15:30:00,112.96,113.1,112.91,113.1,29194.37999484403,104.2848,104.414,104.2386,104.414,29194.38
2020-02-12 15:40:00,113.1,113.22,113.07,113.14,43870.84300077339,104.414,104.5248,104.3863,104.4509,43870.843
2020-02-12 15:50:00,113.09,113.32,112.95,112.96,213691.67311162667,104.4048,104.6171,104.2755,104.2848,213691.6731
2020-02-13 09:30:00,112.38,113.07,112.08,112.51,35734.725444702235,103.7493,104.3863,103.4724,103.8693,35734.7254
2020-02-13 09:40:00,112.51,112.59,112.37,112.44,49635.21526166537,103.8693,103.9432,103.7401,103.8047,49635.2153
2020-02-13 09:50:00,112.45,112.78,112.45,112.58,23392.62696571281,103.8139,104.1186,103.8139,103.934,23392.627
2020-02-13 10:00:00,112.48,112.75,112.41,112.75,10457.59216292859,103.8416,104.0909,103.777,104.0909,10457.5922
2020-02-13 10:10:00,112.64,112.75,112.54,112.72,8682.65016756896,103.9893,104.0909,103.897,104.0632,8682.6502
2020-02-13 10:20:00,112.68,113.0,112.68,112.86,19282.031451405,104.0263,104.3217,104.0263,104.1924,19282.0315
2020-02-13 10:30:00,112.8,112.93,112.77,112.89,28594.99871100799,104.1371,104.2571,104.1094,104.2201,28594.9987
2020-02-13 10:40:00,112.94,113.29,112.94,113.28,7269.914926527455,104.2663,104.5894,104.2663,104.5802,7269.9149
2020-02-13 10:50:00,113.24,113.31,112.93,113.01,10137.9221448827,104.5433,104.6079,104.2571,104.3309,10137.9221
2020-02-13 11:00:00,113.02,113.27,112.98,113.1,90342.87187419436,104.3402,104.571,104.3032,104.414,90342.8719
2020-02-13 11:10:00,113.13,113.17,112.96,113.04,14927.816447538024,104.4417,104.4786,104.2848,104.3586,14927.8164
2020-02-13 11:20:00,113.03,113.32,113.03,113.27,15920.340293890176,104.3494,104.6171,104.3494,104.571,15920.3403
2020-02-13 11:30:00,113.27,113.39,113.24,113.3,8275.328692962103,104.571,104.6817,104.5433,104.5987,8275.3287
2020-02-13 11:40:00,113.26,113.26,113.1,113.13,6881.92833204434,104.5617,104.5617,104.414,104.4417,6881.9283
2020-02-13 11:50:00,113.07,113.14,112.98,113.01,21546.79040989945,104.3863,104.4509,104.3032,104.3309,21546.7904
2020-02-13 12:00:00,113.0,113.15,112.99,113.15,12334.364526939931,104.3217,104.4602,104.3125,104.4602,12334.3645
2020-02-13 12:10:00,113.13,113.37,113.12,113.34,14983.243103892752,104.4417,104.6633,104.4325,104.6356,14983.2431
2020-02-13 12:20:00,113.31,113.35,113.18,113.31,9784.738334622323,104.6079,104.6448,104.4879,104.6079,9784.7383
2020-02-13 12:30:00,113.32,113.34,113.21,113.31,8825.72828048466,104.6171,104.6356,104.5156,104.6079,8825.7283
2020-02-13 12:40:00,113.27,113.32,113.24,113.3,6410.1572570250055,104.571,104.6171,104.5433,104.5987,6410.1573
2020-02-13 12:50:00,113.3,113.38,113.2,113.26,17548.337200309357,104.5987,104.6725,104.5063,104.5617,17548.3372
2020-02-13 13:00:00,113.27,113.27,112.99,113.02,9698.375870069603,104.571,104.571,104.3125,104.3402,9698.3759
2020-02-13 13:10:00,113.03,113.17,112.99,113.04,8328.177365300335,104.3494,104.4786,104.3125,104.3586,8328.1774
2020-02-13 13:20:00,113.03,113.15,113.03,113.15,5670.275844289765,104.3494,104.4602,104.3494,104.4602,5670.2758
2020-02-13 13:30:00,113.13,113.17,113.07,113.14,4700.953854086104,104.4417,104.4786,104.3863,104.4509,4700.9539
2020-02-13 13:40:00,113.15,113.32,113.13,113.3,12117.813869554007,104.4602,104.6171,104.4417,104.5987,12117.8139
2020-02-13 13:50:00,113.27,113.34,113.16,113.27,9613.302397525134,104.571,104.6356,104.4694,104.571,9613.3024
2020-02-13 14:00:00,113.24,113.3,113.14,113.14,5849.445733436452,104.5433,104.5987,104.4509,104.4509,5849.4457
2020-02-13 14:10:00,113.1,113.12,113.03,113.07,5977.055942253157,104.414,104.4325,104.3494,104.3863,5977.0559
2020-02-13 14:20:00,113.14,113.2,113.12,113.13,2717.1951533900487,104.4509,104.5063,104.4325,104.4417,2717.1952
2020-02-13 14:30:00,113.14,113.2,113.11,113.13,3896.6228409383857,104.4509,104.5063,104.4232,104.4417,3896.6228
2020-02-13 14:40:00,113.18,113.18,113.0,113.05,13466.099510183036,104.4879,104.4879,104.3217,104.3679,13466.0995
2020-02-13 14:50:00,113.09,113.24,113.06,113.18,5768.23923691673,104.4048,104.5433,104.3771,104.4879,5768.2392
2020-02-13 15:00:00,113.2,113.2,113.0,113.07,5126.321216808456,104.5063,104.5063,104.3217,104.3863,5126.3212
2020-02-13 15:10:00,113.02,113.05,112.9,112.93,8239.236916731115,104.3402,104.3679,104.2294,104.2571,8239.2369
2020-02-13 15:20:00,112.89,113.0,112.83,112.98,12724.929105439543,104.2201,104.3217,104.1648,104.3032,12724.9291
2020-02-13 15:30:00,112.95,112.95,112.75,112.75,11152.358855375096,104.2755,104.2755,104.0909,104.0909,11152.3589
2020-02-13 15:40:00,112.79,112.9,112.67,112.86,23842.4851765919,104.1278,104.2294,104.017,104.1924,23842.4852
2020-02-13 15:50:00,112.86,113.0,112.81,113.0,85086.36246455272,104.1924,104.3217,104.1463,104.3217,85086.3625
2020-02-14 09:30:00,113.19,113.65,112.55,112.99,74323.27919566898,104.4971,104.9218,103.9063,104.3125,74323.2792
2020-02-14 09:40:00,113.1,113.1,112.7,112.85,29122.196442382054,104.414,104.414,104.0447,104.1832,29122.1964
2020-02-14 09:50:00,112.83,112.98,112.68,112.76,28130.96158803815,104.1648,104.3032,104.0263,104.1001,28130.9616
2020-02-14 10:00:00,112.89,113.0,112.77,112.82,12603.763856664087,104.2201,104.3217,104.1094,104.1555,12603.7639
2020-02-14 10:10:00,112.82,112.87,112.69,112.79,5496.261923176076,104.1555,104.2017,104.0355,104.1278,5496.2619
2020-02-14 10:20:00,112.75,112.79,112.56,112.63,12046.919309100282,104.0909,104.1278,103.9155,103.9801,12046.9193
2020-02-14 10:30:00,112.67,113.06,112.66,112.97,15448.569218870842,104.017,104.3771,104.0078,104.294,15448.5692
2020-02-14 10:40:00,112.93,113.27,112.89,113.14,14279.4534673885,104.2571,104.571,104.2201,104.4509,14279.4535
2020-02-14 10:50:00,113.2,113.29,113.07,113.1,10899.716421758185,104.5063,104.5894,104.3863,104.414,10899.7164
2020-02-14 11:00:00,113.03,113.03,112.74,112.83,63009.79633926269,104.3494,104.3494,104.0817,104.1648,63009.7963
2020-02-14 11:10:00,112.85,112.99,112.79,112.95,11237.432327919563,104.1832,104.3125,104.1278,104.2755,11237.4323
2020-02-14 11:20:00,112.95,113.14,112.88,113.07,11376.643464810517,104.2755,104.4509,104.2109,104.3863,11376.6435
2020-02-14 11:30:00,113.1,113.33,113.1,113.14,11957.978860531064,104.414,104.6264,104.414,104.4509,11957.9789
2020-02-14 11:40:00,113.1,113.13,112.87,112.93,14421.24258829595,104.414,104.4417,104.2017,104.2571,14421.2426
2020-02-14 11:50:00,112.85,112.96,112.81,112.89,5134.055168857953,104.1832,104.2848,104.1463,104.2201,5134.0552
2020-02-14 12:00:00,112.93,112.99,112.89,112.93,10631.606084042278,104.2571,104.3125,104.2201,104.2571,10631.6061
2020-02-14 12:10:00,112.95,113.02,112.89,113.01,7650.167568961071,104.2755,104.3402,104.2201,104.3309,7650.1676
2020-02-14 12:20:00,113.0,113.0,112.81,112.89,6412.735241041505,104.3217,104.3217,104.1463,104.2201,6412.7352
2020-02-14 12:30:00,112.92,112.96,112.87,112.93,5157.257025006445,104.2478,104.2848,104.2017,104.2571,5157.257
2020-02-14 12:40:00,112.93,112.96,112.81,112.84,7262.180974477957,104.2571,104.2848,104.1463,104.174,7262.181
2020-02-14 12:50:00,112.82,113.05,112.81,113.05,6491.363753544727,104.1555,104.3679,104.1463,104.3679,6491.3638
2020-02-14 13:00:00,113.0,113.11,112.88,112.91,6513.27661768497,104.3217,104.4232,104.2109,104.2386,6513.2766
2020-02-14 13:10:00,112.86,113.0,112.86,112.86,7660.479505027068,104.1924,104.3217,104.1924,104.1924,7660.4795
2020-02-14 13:20:00,112.83,113.05,112.83,113.04,31212.941479762823,104.1648,104.3679,104.1648,104.3586,31212.9415
2020-02-14 13:30:00,112.98,113.19,112.89,113.14,26577.726218097443,104.3032,104.4971,104.2201,104.4509,26577.7262
2020-02-14 13:40:00,113.14,113.2,113.05,113.16,14547.563805104406,104.4509,104.5063,104.3679,104.4694,14547.5638
2020-02-14 13:50:00,113.17,113.36,113.16,113.26,20929.36323794792,104.4786,104.654,104.4694,104.5617,20929.3632
2020-02-14 14:00:00,113.24,113.38,113.24,113.37,22518.69038411961,104.5433,104.6725,104.5433,104.6633,22518.6904
2020-02-14 14:10:00,113.37,113.45,113.19,113.29,17019.85047692704,104.6633,104.7371,104.4971,104.5894,17019.8505
2020-02-14 14:20:00,113.29,113.57,113.28,113.57,16594.48311420469,104.5894,104.8479,104.5802,104.8479,16594.4831
2020-02-14 14:30:00,113.56,113.73,113.56,113.62,14780.871358597577,104.8387,104.9956,104.8387,104.8941,14780.8714
2020-02-14 14:40:00,113.6,113.6,113.38,113.49,13017.530291312192,104.8756,104.8756,104.6725,104.7741,13017.5303
2020-02-14 14:50:00,113.42,113.5,113.36,113.44,12028.873420984788,104.7094,104.7833,104.654,104.7279,12028.8734
2020-02-14 15:00:00,113.44,113.45,113.34,113.34,12637.277648878577,104.7279,104.7371,104.6356,104.6356,12637.2776
2020-02-14 15:10:00,113.31,113.39,113.29,113.35,11352.152616653775,104.6079,104.6817,104.5894,104.6448,11352.1526
2020-02-14 15:20:00,113.37,113.51,113.32,113.51,17031.451405001288,104.6633,104.7925,104.6171,104.7925,17031.4514
2020-02-14 15:30:00,113.48,113.53,113.36,113.48,42864.14024233049,104.7648,104.811,104.654,104.7648,42864.1402
2020-02-14 15:40:00,113.45,113.64,113.43,113.64,27993.03944315545,104.7371,104.9125,104.7187,104.9125,27993.0394
2020-02-14 15:50:00,113.62,113.69,113.58,113.69,99296.21036349572,104.8941,104.9587,104.8572,104.9587,99296.2104
2020-02-18 09:30:00,113.1,113.44,112.72,112.72,83886.31090487239,104.414,104.7279,104.0632,104.0632,83886.3109
2020-02-18 09:40:00,112.71,113.17,112.43,113.17,54646.81618973962,104.054,104.4786,103.7955,104.4786,54646.8162
2020-02-18 09:50:00,113.16,113.28,113.04,113.25,37329.20855890693,104.4694,104.5802,104.3586,104.5525,37329.2086
2020-02-18 10:00:00,113.29,113.38,113.05,113.05,24365.81593194122,104.5894,104.6725,104.3679,104.3679,24365.8159
2020-02-18 10:10:00,113.17,113.31,112.92,113.0,22130.7037896365,104.4786,104.6079,104.2478,104.3217,22130.7038
2020-02-18 10:20:00,113.0,113.14,112.76,112.77,16291.569992266046,104.3217,104.4509,104.1001,104.1094,16291.57
2020-02-18 10:30:00,112.77,112.96,112.75,112.87,14434.132508378449,104.1094,104.2848,104.0909,104.2017,14434.1325
2020-02-18 10:40:00,112.96,113.04,112.58,112.6,26272.2351121423,104.2848,104.3586,103.934,103.9524,26272.2351
2020-02-18 10:50:00,112.7,112.72,112.45,112.45,41368.90951276101,104.0447,104.0632,103.8139,103.8139,41368.9095
2020-02-18 11:00:00,112.46,112.51,112.18,112.18,37847.38334622325,103.8232,103.8693,103.5647,103.5647,37847.3833
2020-02-18 11:10:00,112.22,112.24,111.79,111.86,35891.98246970868,103.6016,103.6201,103.2046,103.2692,35891.9825
2020-02-18 11:20:00,111.86,112.03,111.72,111.76,22257.02500644496,103.2692,103.4262,103.14,103.1769,22257.025
2020-02-18 11:30:00,111.82,112.0,111.73,111.95,23988.141273524103,103.2323,103.3985,103.1492,103.3523,23988.1413
2020-02-18 11:40:00,111.95,111.95,111.75,111.89,19428.976540345448,103.3523,103.3523,103.1677,103.2969,19428.9765
2020-02-18 11:50:00,111.86,111.95,111.64,111.66,37295.69476669244,103.2692,103.3523,103.0661,103.0846,37295.6948
2020-02-18 12:00:00,111.69,111.85,111.62,111.85,21174.27171951534,103.1123,103.26,103.0477,103.26,21174.2717
2020-02-18 12:10:00,111.85,112.12,111.83,112.1,20159.835009022943,103.26,103.5093,103.2416,103.4908,20159.835
2020-02-18 12:20:00,112.13,112.2,112.05,112.11,25398.29853054911,103.5185,103.5831,103.4447,103.5,25398.2985
2020-02-18 12:30:00,112.09,112.2,112.06,112.17,13121.938643980406,103.4816,103.5831,103.4539,103.5554,13121.9386
2020-02-18 12:40:00,112.14,112.21,112.1,112.2,11613.817994328434,103.5277,103.5924,103.4908,103.5831,11613.818
2020-02-18 12:50:00,112.17,112.2,112.13,112.13,7949.213714874967,103.5554,103.5831,103.5185,103.5185,7949.2137
2020-02-18 13:00:00,112.13,112.27,112.13,112.23,9244.650683165764,103.5185,103.6478,103.5185,103.6108,9244.6507
2020-02-18 13:10:00,112.23,112.23,112.07,112.1,20761.79427687548,103.6108,103.6108,103.4631,103.4908,20761.7943
2020-02-18 13:20:00,112.12,112.23,112.1,112.21,9461.201340551688,103.5093,103.6108,103.4908,103.5924,9461.2013
2020-02-18 13:30:00,112.23,112.37,112.23,112.34,5540.087651456561,103.6108,103.7401,103.6108,103.7124,5540.0877
2020-02-18 13:40:00,112.32,112.34,112.2,112.31,8926.269657128125,103.6939,103.7124,103.5831,103.6847,8926.2697
2020-02-18 13:50:00,112.34,112.42,112.27,112.42,12744.263985563288,103.7124,103.7862,103.6478,103.7862,12744.264
2020-02-18 14:00:00,112.44,112.46,112.35,112.38,7839.649394173755,103.8047,103.8232,103.7216,103.7493,7839.6494
2020-02-18 14:10:00,112.37,112.57,112.33,112.57,12249.291054395462,103.7401,103.9247,103.7032,103.9247,12249.2911
2020-02-18 14:20:00,112.53,112.72,112.5,112.62,7679.814385150811,103.8878,104.0632,103.8601,103.9709,7679.8144
2020-02-18 14:30:00,112.61,112.68,112.58,112.64,9098.994586233564,103.9616,104.0263,103.934,103.9893,9098.9946
2020-02-18 14:40:00,112.63,112.76,112.62,112.75,6187.1616395978335,103.9801,104.1001,103.9709,104.0909,6187.1616
2020-02-18 14:50:00,112.74,112.75,112.62,112.71,12053.36426914153,104.0817,104.0909,103.9709,104.054,12053.3643
2020-02-18 15:00:00,112.73,112.78,112.62,112.68,13676.205207527712,104.0724,104.1186,103.9709,104.0263,13676.2052
2020-02-18 15:10:00,112.68,112.82,112.67,112.74,10215.261665377671,104.0263,104.1555,104.017,104.0817,10215.2617
2020-02-18 15:20:00,112.7,112.72,112.55,112.55,13808.971384377415,104.0447,104.0632,103.9063,103.9063,13808.9714
2020-02-18 15:30:00,112.56,112.63,112.45,112.46,19294.921371487493,103.9155,103.9801,103.8139,103.8232,19294.9214
2020-02-18 15:40:00,112.44,112.53,112.37,112.39,25757.927300850733,103.8047,103.8878,103.7401,103.7585,25757.9273
2020-02-18 15:50:00,112.38,112.54,112.33,112.51,104186.64604279451,103.7493,103.897,103.7032,103.8693,104186.646
2020-02-19 09:30:00,112.65,112.93,112.27,112.79,67294.40577468419,103.9986,104.2571,103.6478,104.1278,67294.4058
2020-02-19 09:40:00,112.82,113.03,112.82,112.98,18647.84738334622,104.1555,104.3494,104.1555,104.3032,18647.8474
2020-02-19 09:50:00,112.98,113.27,112.92,113.13,44501.16009280742,104.3032,104.571,104.2478,104.4417,44501.1601
2020-02-19 10:00:00,113.13,113.45,113.09,113.21,30586.491363753543,104.4417,104.7371,104.4048,104.5156,30586.4914
2020-02-19 10:10:00,113.26,113.41,112.97,113.13,77048.20830110852,104.5617,104.7002,104.294,104.4417,77048.2083
2020-02-19 10:20:00,113.09,113.12,112.77,112.81,23101.31477184841,104.4048,104.4325,104.1094,104.1463,23101.3148
2020-02-19 10:30:00,112.82,113.04,112.72,112.94,23493.168342356275,104.1555,104.3586,104.0632,104.2663,23493.1683
2020-02-19 10:40:00,112.93,113.06,112.75,113.06,35198.504769270425,104.2571,104.3771,104.0909,104.3771,35198.5048
2020-02-19 10:50:00,113.01,113.07,112.89,112.96,40814.64294921371,104.3309,104.3863,104.2201,104.2848,40814.6429
2020-02-19 11:00:00,112.96,113.07,112.96,113.07,41571.2812580562,104.2848,104.3863,104.2848,104.3863,41571.2813
2020-02-19 11:10:00,113.07,113.24,113.04,113.13,76109.82211910286,104.3863,104.5433,104.3586,104.4417,76109.8221
2020-02-19 11:20:00,113.17,113.19,112.99,113.1,18802.526424336167,104.4786,104.4971,104.3125,104.414,18802.5264
2020-02-19 11:30:00,113.07,113.08,112.68,112.89,60271.977313740645,104.3863,104.3956,104.0263,104.2201,60271.9773
2020-02-19 11:40:00,112.88,112.89,112.65,112.68,25072.18355246197,104.2109,104.2201,103.9986,104.0263,25072.1836
2020-02-19 11:50:00,112.65,112.65,112.25,112.39,45533.642691415305,103.9986,103.9986,103.6293,103.7585,45533.6427
2020-02-19 12:00:00,112.39,112.62,112.34,112.34,25132.766176849706,103.7585,103.9709,103.7124,103.7124,25132.7662
2020-02-19 12:10:00,112.37,112.41,112.21,112.41,18399.07192575406,103.7401,103.777,103.5924,103.777,18399.0719
2020-02-19 12:20:00,112.4,112.43,112.27,112.41,16981.180716679555,103.7678,103.7955,103.6478,103.777,16981.1807
2020-02-19 12:30:00,112.42,112.58,112.41,112.54,66656.35473060067,103.7862,103.934,103.777,103.897,66656.3547
2020-02-19 12:40:00,112.52,112.56,112.45,112.56,9013.921113689094,103.8786,103.9155,103.8139,103.9155,9013.9211
2020-02-19 12:50:00,112.55,112.58,112.43,112.48,5502.706883217324,103.9063,103.934,103.7955,103.8416,5502.7069
2020-02-19 13:00:00,112.5,112.61,112.49,112.53,10190.770817220931,103.8601,103.9616,103.8509,103.8878,10190.7708
2020-02-19 13:10:00,112.51,112.51,112.41,112.44,9419.953596287702,103.8693,103.8693,103.777,103.8047,9419.9536
2020-02-19 13:20:00,112.46,112.49,112.37,112.48,9614.591389533383,103.8232,103.8509,103.7401,103.8416,9614.5914
2020-02-19 13:30:00,112.48,112.49,112.3,112.37,11084.04227893787,103.8416,103.8509,103.6755,103.7401,11084.0423
2020-02-19 13:40:00,112.38,112.51,112.3,112.33,10489.816963134826,103.7493,103.8693,103.6755,103.7032,10489.817
2020-02-19 13:50:00,112.32,112.41,112.22,112.22,9934.261407579272,103.6939,103.777,103.6016,103.6016,9934.2614
2020-02-19 14:00:00,112.22,112.44,112.13,112.37,25687.032740397008,103.6016,103.8047,103.5185,103.7401,25687.0327
2020-02-19 14:10:00,112.34,112.48,112.34,112.43,30979.633926269653,103.7124,103.8416,103.7124,103.7955,30979.6339
2020-02-19 14:20:00,112.44,112.58,112.38,112.58,30728.28048466099,103.8047,103.934,103.7493,103.934,30728.2805
2020-02-19 14:30:00,112.55,112.86,112.53,112.84,14334.88012374323,103.9063,104.1924,103.8878,104.174,14334.8801
2020-02-19 14:40:00,112.83,113.09,112.81,112.92,27476.15364784738,104.1648,104.4048,104.1463,104.2478,27476.1536
2020-02-19 14:50:00,112.93,113.0,112.85,112.9,149337.4581077597,104.2571,104.3217,104.1832,104.2294,149337.4581
2020-02-19 15:00:00,112.89,112.93,112.84,112.93,22312.45166279969,104.2201,104.2571,104.174,104.2571,22312.4517
2020-02-19 15:10:00,112.93,113.16,112.9,113.12,34173.75612271204,104.2571,104.4694,104.2294,104.4325,34173.7561
2020-02-19 15:20:00,113.13,113.13,112.99,113.06,38885.02191286413,104.4417,104.4417,104.3125,104.3771,38885.0219
2020-02-19 15:30:00,113.07,113.2,113.0,113.2,89373.54988399071,104.3863,104.5063,104.3217,104.5063,89373.5499
2020-02-19 15:40:00,113.2,113.27,113.17,113.21,133935.29260118585,104.5063,104.571,104.4786,104.5156,133935.2926
2020-02-19 15:50:00,113.21,113.23,112.96,113.11,160710.2345965455,104.5156,104.534,104.2848,104.4232,160710.2346
2020-02-20 09:30:00,112.64,113.21,112.41,113.21,73605.31064707397,103.9893,104.5156,103.777,104.5156,73605.3106
2020-02-20 09:40:00,113.16,113.24,112.79,112.92,19646.81618973962,104.4694,104.5433,104.1278,104.2478,19646.8162
2020-02-20 09:50:00,112.86,113.48,112.86,113.48,28321.732405259085,104.1924,104.7648,104.1924,104.7648,28321.7324
2020-02-20 10:00:00,113.4,113.81,113.38,113.66,53473.83346223253,104.691,105.0695,104.6725,104.931,53473.8335
2020-02-20 10:10:00,113.63,113.83,113.59,113.69,31956.68986852281,104.9033,105.088,104.8664,104.9587,31956.6899
2020-02-20 10:20:00,113.74,113.93,113.68,113.79,38557.61794276875,105.0049,105.1803,104.9495,105.051,38557.6179
2020-02-20 10:30:00,113.77,113.83,113.59,113.71,47103.634957463255,105.0326,105.088,104.8664,104.9772,47103.635
2020-02-20 10:40:00,113.72,113.9,113.67,113.7,153439.0306780098,104.9864,105.1526,104.9402,104.9679,153439.0307
2020-02-20 10:50:00,113.67,113.77,113.51,113.68,234044.85692188705,104.9402,105.0326,104.7925,104.9495,234044.8569
2020-02-20 11:00:00,113.67,113.69,113.14,113.17,37887.342098478985,104.9402,104.9587,104.4509,104.4786,37887.3421
2020-02-20 11:10:00,113.17,113.17,112.72,112.85,37566.383088424845,104.4786,104.4786,104.0632,104.1832,37566.3831
2020-02-20 11:20:00,112.85,113.1,112.68,112.71,41354.73060067027,104.1832,104.414,104.0263,104.054,41354.7306
2020-02-20 11:30:00,112.68,112.74,112.06,112.39,177018.56148491878,104.0263,104.0817,103.4539,103.7585,177018.5615
2020-02-20 11:40:00,112.49,112.79,112.33,112.48,44761.53647847383,103.8509,104.1278,103.7032,103.8416,44761.5365
2020-02-20 11:50:00,112.45,112.9,112.45,112.83,57962.10363495746,103.8139,104.2294,103.8139,104.1648,57962.1036
2020-02-20 12:00:00,112.81,112.89,112.54,112.69,101313.48285640628,104.1463,104.2201,103.897,104.0355,101313.4829
2020-02-20 12:10:00,112.66,113.05,112.66,112.92,31281.258056200048,104.0078,104.3679,104.0078,104.2478,31281.2581
2020-02-20 12:20:00,112.9,112.93,112.81,112.86,22945.346738850218,104.2294,104.2571,104.1463,104.1924,22945.3467
2020-02-20 12:30:00,112.88,113.16,112.81,113.12,18118.071667955657,104.2109,104.4694,104.1463,104.4325,18118.0717
2020-02-20 12:40:00,113.17,113.21,112.87,113.01,17138.437741686,104.4786,104.5156,104.2017,104.3309,17138.4377
2020-02-20 12:50:00,112.87,113.17,112.86,113.17,14686.774941995358,104.2017,104.4786,104.1924,104.4786,14686.7749
2020-02-20 13:00:00,113.12,113.35,113.06,113.24,15564.5784996133,104.4325,104.6448,104.3771,104.5433,15564.5785
2020-02-20 13:10:00,113.26,113.41,113.22,113.24,18499.613302397524,104.5617,104.7002,104.5248,104.5433,18499.6133
2020-02-20 13:20:00,113.22,113.24,113.09,113.17,20083.78448053622,104.5248,104.5433,104.4048,104.4786,20083.7845
2020-02-20 13:30:00,113.18,113.21,112.93,113.05,16546.790409899455,104.4879,104.5156,104.2571,104.3679,16546.7904
2020-02-20 13:40:00,113.03,113.06,112.89,112.93,21849.7035318381,104.3494,104.3771,104.2201,104.2571,21849.7035
2020-02-20 13:50:00,112.9,112.96,112.8,112.81,19289.765403454498,104.2294,104.2848,104.1371,104.1463,19289.7654
2020-02-20 14:00:00,112.82,113.1,112.82,113.09,26307.03789636504,104.1555,104.414,104.1555,104.4048,26307.0379
2020-02-20 14:10:00,113.11,113.21,113.1,113.12,16532.61149780871,104.4232,104.5156,104.414,104.4325,16532.6115
2020-02-20 14:20:00,113.1,113.13,112.99,113.03,15855.8906934777,104.414,104.4417,104.3125,104.3494,15855.8907
2020-02-20 14:30:00,113.04,113.11,113.0,113.04,31742.717195153386,104.3586,104.4232,104.3217,104.3586,31742.7172
2020-02-20 14:40:00,113.0,113.04,112.85,112.88,26301.88192833204,104.3217,104.3586,104.1832,104.2109,26301.8819
2020-02-20 14:50:00,112.88,113.03,112.77,113.03,33044.59912348543,104.2109,104.3494,104.1094,104.3494,33044.5991
2020-02-20 15:00:00,113.03,113.03,112.72,112.73,24918.79350348028,104.3494,104.3494,104.0632,104.0724,24918.7935
2020-02-20 15:10:00,112.73,112.83,112.62,112.83,23678.78319154421,104.0724,104.1648,103.9709,104.1648,23678.7832
2020-02-20 15:20:00,112.82,112.96,112.8,112.86,41114.97808713585,104.1555,104.2848,104.1371,104.1924,41114.9781
2020-02-20 15:30:00,112.87,113.0,112.86,112.93,54516.62799690641,104.2017,104.3217,104.1924,104.2571,54516.628
2020-02-20 15:40:00,112.93,113.11,112.93,112.98,31666.666666666664,104.2571,104.4232,104.2571,104.3032,31666.6667
2020-02-20 15:50:00,113.0,113.38,112.98,113.27,122625.67672080432,104.3217,104.6725,104.3032,104.571,122625.6767
2020-02-21 09:30:00,112.6,113.19,112.49,113.18,69064.19180201081,103.9524,104.4971,103.8509,104.4879,69064.1918
2020-02-21 09:40:00,113.03,113.34,112.8,112.97,14374.838875998968,104.3494,104.6356,104.1371,104.294,14374.8389
2020-02-21 09:50:00,112.97,113.5,112.96,113.46,27470.997679814383,104.294,104.7833,104.2848,104.7464,27470.9977
2020-02-21 10:00:00,113.38,113.66,113.05,113.37,29372.260891982467,104.6725,104.931,104.3679,104.6633,29372.2609
2020-02-21 10:10:00,113.36,113.41,113.13,113.22,84387.72879608146,104.654,104.7002,104.4417,104.5248,84387.7288
2020-02-21 10:20:00,113.34,113.52,113.1,113.2,97877.03016241298,104.6356,104.8018,104.414,104.5063,97877.0302
2020-02-21 10:30:00,113.17,113.24,112.93,113.12,24667.440061871614,104.4786,104.5433,104.2571,104.4325,24667.4401
2020-02-21 10:40:00,113.0,113.15,112.79,113.15,12624.38772879608,104.3217,104.4602,104.1278,104.4602,12624.3877
2020-02-21 10:50:00,113.17,113.25,113.09,113.12,19477.95823665893,104.4786,104.5525,104.4048,104.4325,19477.9582
2020-02-21 11:00:00,113.09,113.09,112.61,112.61,26862.593451920595,104.4048,104.4048,103.9616,103.9616,26862.5935
2020-02-21 11:10:00,112.58,113.12,112.58,112.76,57155.19463779324,103.934,104.4325,103.934,104.1001,57155.1946
2020-02-21 11:20:00,112.75,113.05,112.75,112.95,15836.555813353956,104.0909,104.3679,104.0909,104.2755,15836.5558
2020-02-21 11:30:00,112.95,113.03,112.9,112.98,12946.635730858468,104.2755,104.3494,104.2294,104.3032,12946.6357
2020-02-21 11:40:00,112.94,113.03,112.89,112.93,12592.162928589842,104.2663,104.3494,104.2201,104.2571,12592.1629
2020-02-21 11:50:00,112.96,113.07,112.92,112.93,13413.250837844804,104.2848,104.3863,104.2478,104.2571,13413.2508
2020-02-21 12:00:00,112.92,113.01,112.88,112.9,10726.991492652744,104.2478,104.3309,104.2109,104.2294,10726.9915
2020-02-21 12:10:00,112.9,112.99,112.87,112.89,7071.410157257024,104.2294,104.3125,104.2017,104.2201,7071.4102
2020-02-21 12:20:00,112.91,112.93,112.86,112.93,15197.21577726218,104.2386,104.2571,104.1924,104.2571,15197.2158
2020-02-21 12:30:00,112.92,112.99,112.86,112.96,10409.899458623357,104.2478,104.3125,104.1924,104.2848,10409.8995
2020-02-21 12:40:00,112.99,113.0,112.8,112.81,8418.406805877803,104.3125,104.3217,104.1371,104.1463,8418.4068
2020-02-21 12:50:00,112.82,112.82,112.72,112.78,11866.460427945343,104.1555,104.1555,104.0632,104.1186,11866.4604
2020-02-21 13:00:00,112.78,112.93,112.68,112.74,7964.681618973961,104.1186,104.2571,104.0263,104.0817,7964.6816
2020-02-21 13:10:00,112.74,112.75,112.65,112.65,6995.359628770301,104.0817,104.0909,103.9986,103.9986,6995.3596
2020-02-21 13:20:00,112.68,112.71,112.57,112.65,9226.604795050269,104.0263,104.054,103.9247,103.9986,9226.6048
2020-02-21 13:30:00,112.58,112.62,112.41,112.52,8923.691673111625,103.934,103.9709,103.777,103.8786,8923.6917
2020-02-21 13:40:00,112.47,112.63,112.47,112.52,8703.274039700953,103.8324,103.9801,103.8324,103.8786,8703.274
2020-02-21 13:50:00,112.52,112.55,112.32,112.41,6805.877803557617,103.8786,103.9063,103.6939,103.777,6805.8778
2020-02-21 14:00:00,112.37,112.62,112.37,112.42,12437.483887599896,103.7401,103.9709,103.7401,103.7862,12437.4839
2020-02-21 14:10:00,112.39,112.41,112.24,112.31,15594.22531580304,103.7585,103.777,103.6201,103.6847,15594.2253
2020-02-21 14:20:00,112.34,112.47,112.24,112.47,10394.43155452436,103.7124,103.8324,103.6201,103.8324,10394.4316
2020-02-21 14:30:00,112.47,112.57,112.32,112.37,8620.778551172982,103.8324,103.9247,103.6939,103.7401,8620.7786
2020-02-21 14:40:00,112.4,112.51,112.34,112.39,22189.997422015986,103.7678,103.8693,103.7124,103.7585,22189.9974
2020-02-21 14:50:00,112.42,112.64,112.39,112.57,12461.974735756638,103.7862,103.9893,103.7585,103.9247,12461.9747
2020-02-21 15:00:00,112.59,112.62,112.45,112.52,10036.091776230984,103.9432,103.9709,103.8139,103.8786,10036.0918
2020-02-21 15:10:00,112.55,112.67,112.55,112.58,14807.940190770816,103.9063,104.017,103.9063,103.934,14807.9402
2020-02-21 15:20:00,112.59,112.59,112.47,112.52,43237.94792472286,103.9432,103.9432,103.8324,103.8786,43237.9479
2020-02-21 15:30:00,112.53,112.69,112.41,112.68,25965.455014178908,103.8878,104.0355,103.777,104.0263,25965.455
2020-02-21 15:40:00,112.7,112.92,112.64,112.9,40801.753029131214,104.0447,104.2478,103.9893,104.2294,40801.753
2020-02-21 15:50:00,112.93,113.01,112.88,112.99,180578.757411704,104.2571,104.3309,104.2109,104.3125,180578.7574
2020-02-24 09:30:00,109.98,110.77,109.4,109.99,92603.76385666408,101.5336,102.263,100.9982,101.5429,92603.7639
2020-02-24 09:40:00,110.13,110.89,110.12,110.71,76630.57489043567,101.6721,102.3737,101.6629,102.2076,76630.5749
2020-02-24 09:50:00,110.76,110.95,110.68,110.83,60072.18355246197,102.2537,102.4291,102.1799,102.3183,60072.1836
2020-02-24 10:00:00,110.82,111.13,110.16,110.36,45511.72982727506,102.3091,102.5953,101.6998,101.8844,45511.7298
2020-02-24 10:10:00,110.3,110.47,110.12,110.12,40949.98711007992,101.8291,101.986,101.6629,101.6629,40949.9871
2020-02-24 10:20:00,110.12,110.27,109.53,109.63,47472.28667182263,101.6629,101.8014,101.1182,101.2105,47472.2867
2020-02-24 10:30:00,109.59,109.62,108.93,109.12,49376.127868007214,101.1736,101.2013,100.5643,100.7397,49376.1279
2020-02-24 10:40:00,109.16,109.61,108.95,109.61,31046.66151069863,100.7766,101.192,100.5827,101.192,31046.6615
2020-02-24 10:50:00,109.7,109.99,109.67,109.81,16205.207527713326,101.2751,101.5429,101.2474,101.3767,16205.2075
2020-02-24 11:00:00,109.78,109.89,109.61,109.82,32468.41969579788,101.349,101.4505,101.192,101.3859,32468.4197
2020-02-24 11:10:00,109.82,110.37,109.81,110.23,30680.58778035576,101.3859,101.8937,101.3767,101.7644,30680.5878
2020-02-24 11:20:00,110.25,110.31,110.09,110.22,22754.575921629283,101.7829,101.8383,101.6352,101.7552,22754.5759
2020-02-24 11:30:00,110.24,110.31,110.11,110.16,20184.325857179683,101.7737,101.8383,101.6536,101.6998,20184.3259
2020-02-24 11:40:00,110.11,110.11,109.67,109.71,16777.519979376128,101.6536,101.6536,101.2474,101.2844,16777.52
2020-02-24 11:50:00,109.75,109.98,109.74,109.86,33802.52642433617,101.3213,101.5336,101.3121,101.4228,33802.5264
2020-02-24 12:00:00,109.81,109.86,109.65,109.67,36381.79943284351,101.3767,101.4228,101.229,101.2474,36381.7994
2020-02-24 12:10:00,109.65,109.88,109.63,109.82,27987.88347512245,101.229,101.4413,101.2105,101.3859,27987.8835
2020-02-24 12:20:00,109.8,109.85,109.71,109.74,17461.974735756638,101.3675,101.4136,101.2844,101.3121,17461.9747
2020-02-24 12:30:00,109.72,109.81,109.57,109.78,84706.10982211909,101.2936,101.3767,101.1551,101.349,84706.1098
2020-02-24 12:40:00,109.78,109.79,109.57,109.61,16648.620778551172,101.349,101.3582,101.1551,101.192,16648.6208
2020-02-24 12:50:00,109.57,109.57,109.39,109.39,20202.37174529517,101.1551,101.1551,100.9889,100.9889,20202.3717
2020-02-24 13:00:00,109.39,109.42,109.25,109.29,12187.419437999482,100.9889,101.0166,100.8597,100.8966,12187.4194
2020-02-24 13:10:00,109.29,109.33,109.13,109.28,10614.849187935031,100.8966,100.9335,100.7489,100.8874,10614.8492
2020-02-24 13:20:00,109.26,109.67,109.26,109.67,37418.14900747615,100.8689,101.2474,100.8689,101.2474,37418.149
2020-02-24 13:30:00,109.7,109.78,109.57,109.61,19240.78370714101,101.2751,101.349,101.1551,101.192,19240.7837
2020-02-24 13:40:00,109.58,109.64,109.5,109.6,25868.7806135602,101.1643,101.2197,101.0905,101.1828,25868.7806
2020-02-24 13:50:00,109.61,109.69,109.47,109.68,15938.38618200567,101.192,101.2659,101.0628,101.2567,15938.3862
2020-02-24 14:00:00,109.68,109.8,109.54,109.57,14898.169631348284,101.2567,101.3675,101.1274,101.1551,14898.1696
2020-02-24 14:10:00,109.59,109.82,109.56,109.75,26410.157257025003,101.1736,101.3859,101.1459,101.3213,26410.1573
2020-02-24 14:20:00,109.8,110.23,109.8,110.22,103689.0951276102,101.3675,101.7644,101.3675,101.7552,103689.0951
2020-02-24 14:30:00,110.24,110.4,110.12,110.4,19671.307037896364,101.7737,101.9214,101.6629,101.9214,19671.307
2020-02-24 14:40:00,110.38,110.42,110.27,110.33,36697.60247486465,101.9029,101.9398,101.8014,101.8567,36697.6025
2020-02-24 14:50:00,110.33,110.5,110.2,110.41,30314.514050012887,101.8567,102.0137,101.7367,101.9306,30314.5141
2020-02-24 15:00:00,110.4,110.51,110.29,110.47,28490.59035833977,101.9214,102.0229,101.8198,101.986,28490.5904
2020-02-24 15:10:00,110.45,110.47,110.25,110.41,60835.2668213457,101.9675,101.986,101.7829,101.9306,60835.2668
2020-02-24 15:20:00,110.41,110.47,110.3,110.37,41296.72596029904,101.9306,101.986,101.8291,101.8937,41296.726
2020-02-24 15:30:00,110.34,110.63,110.29,110.42,69597.83449342613,101.866,102.1337,101.8198,101.9398,69597.8345
2020-02-24 15:40:00,110.42,110.57,110.17,110.55,66617.68497035318,101.9398,102.0783,101.709,102.0599,66617.685
2020-02-24 15:50:00,110.53,110.54,110.19,110.25,285902.2944057747,102.0414,102.0506,101.7275,101.7829,285902.2944
2020-02-25 09:30:00,110.68,110.94,110.24,110.38,32458.107759731887,102.1799,102.4199,101.7737,101.9029,32458.1078
2020-02-25 09:40:00,110.37,110.37,109.85,109.99,13410.672853828304,101.8937,101.8937,101.4136,101.5429,13410.6729
2020-02-25 09:50:00,110.0,110.33,109.89,110.23,27559.9381283836,101.5521,101.8567,101.4505,101.7644,27559.9381
2020-02-25 10:00:00,110.09,110.96,110.09,110.84,31957.97886053106,101.6352,102.4384,101.6352,102.3276,31957.9789
2020-02-25 10:10:00,110.84,110.86,110.12,110.23,26085.33127094612,102.3276,102.346,101.6629,101.7644,26085.3313
2020-02-25 10:20:00,110.2,110.37,109.69,109.77,61227.12039185356,101.7367,101.8937,101.2659,101.3398,61227.1204
2020-02-25 10:30:00,109.82,110.26,109.69,110.13,65235.88553750966,101.3859,101.7921,101.2659,101.6721,65235.8855
2020-02-25 10:40:00,110.13,110.13,109.4,109.47,80910.02835782417,101.6721,101.6721,100.9982,101.0628,80910.0284
2020-02-25 10:50:00,109.5,109.5,109.02,109.32,20645.78499613302,101.0905,101.0905,100.6474,100.9243,20645.785
2020-02-25 11:00:00,109.43,109.67,109.16,109.24,28774.16860015468,101.0259,101.2474,100.7766,100.8505,28774.1686
2020-02-25 11:10:00,109.25,109.45,108.77,108.91,50308.06908997164,100.8597,101.0443,100.4166,100.5458,50308.0691
2020-02-25 11:20:00,108.85,109.42,108.75,109.3,12984.016499097705,100.4904,101.0166,100.3981,100.9059,12984.0165
2020-02-25 11:30:00,109.31,109.45,109.16,109.22,27703.0162412993,100.9151,101.0443,100.7766,100.832,27703.0162
2020-02-25 11:40:00,109.24,109.39,108.97,109.29,13234.080948698116,100.8505,100.9889,100.6012,100.8966,13234.0809
2020-02-25 11:50:00,109.26,109.28,109.05,109.12,20586.491363753543,100.8689,100.8874,100.6751,100.7397,20586.4914
2020-02-25 12:00:00,109.14,109.22,109.05,109.17,13937.87058520237,100.7581,100.832,100.6751,100.7858,13937.8706
2020-02-25 12:10:00,109.19,109.36,108.97,109.01,13985.563289507603,100.8043,100.9612,100.6012,100.6381,13985.5633
2020-02-25 12:20:00,109.02,109.02,108.86,108.92,16236.143335911316,100.6474,100.6474,100.4996,100.555,16236.1433
2020-02-25 12:30:00,109.0,109.32,108.98,109.2,9471.513276617685,100.6289,100.9243,100.6104,100.8135,9471.5133
2020-02-25 12:40:00,109.19,109.19,108.61,108.66,21478.47383346223,100.8043,100.8043,100.2688,100.315,21478.4738
2020-02-25 12:50:00,108.66,108.86,108.51,108.58,15348.027842227377,100.315,100.4996,100.1765,100.2411,15348.0278
2020-02-25 13:00:00,108.56,108.73,108.42,108.65,46283.83604021654,100.2227,100.3796,100.0934,100.3058,46283.836
2020-02-25 13:10:00,108.81,108.81,108.31,108.46,13223.76901263212,100.4535,100.4535,99.9919,100.1304,13223.769
2020-02-25 13:20:00,108.48,108.59,108.43,108.57,16567.41428203145,100.1488,100.2504,100.1027,100.2319,16567.4143
2020-02-25 13:30:00,108.49,108.53,108.25,108.27,16986.336684712554,100.1581,100.195,99.9365,99.955,16986.3367
2020-02-25 13:40:00,108.29,108.62,108.18,108.4,25832.68883732921,99.9734,100.2781,99.8719,100.075,25832.6888
2020-02-25 13:50:00,108.39,108.55,107.94,107.98,19033.25599381284,100.0657,100.2135,99.6503,99.6872,19033.256
2020-02-25 14:00:00,107.99,108.08,107.24,107.38,26777.519979376124,99.6965,99.7795,99.0041,99.1333,26777.52
2020-02-25 14:10:00,107.35,107.9,107.29,107.46,92147.46068574372,99.1056,99.6134,99.0502,99.2072,92147.4607
2020-02-25 14:20:00,107.46,107.59,107.11,107.15,27547.048208301105,99.2072,99.3272,98.884,98.921,27547.0482
2020-02-25 14:30:00,107.18,107.27,106.83,106.9,25436.968290796594,98.9487,99.0318,98.6255,98.6902,25436.9683
2020-02-25 14:40:00,106.87,107.56,106.83,107.49,25676.72080433101,98.6625,99.2995,98.6255,99.2349,25676.7208
2020-02-25 14:50:00,107.52,107.73,107.31,107.45,30996.390822376896,99.2626,99.4564,99.0687,99.1979,30996.3908
2020-02-25 15:00:00,107.45,108.03,107.45,107.77,78753.54472802268,99.1979,99.7334,99.1979,99.4934,78753.5447
2020-02-25 15:10:00,107.74,107.85,107.46,107.67,92601.18587264758,99.4657,99.5672,99.2072,99.401,92601.1859
2020-02-25 15:20:00,107.66,107.69,106.98,107.11,68959.7834493426,99.3918,99.4195,98.764,98.884,68959.7834
2020-02-25 15:30:00,107.08,107.11,106.61,106.75,45818.50992523846,98.8563,98.884,98.4224,98.5517,45818.5099
2020-02-25 15:40:00,106.74,107.35,106.73,107.06,72608.91982469708,98.5425,99.1056,98.5332,98.8379,72608.9198
2020-02-25 15:50:00,107.04,107.41,106.78,107.1,310808.1979891724,98.8194,99.161,98.5794,98.8748,310808.198
2020-02-26 09:30:00,107.85,108.22,107.38,108.01,39506.31606084042,99.5672,99.9088,99.1333,99.7149,39506.3161
2020-02-26 09:40:00,108.17,108.75,108.15,108.37,40845.5787574117,99.8626,100.3981,99.8442,100.0473,40845.5788
2020-02-26 09:50:00,108.26,108.26,107.6,107.71,14266.563547306005,99.9457,99.9457,99.3364,99.438,14266.5635
2020-02-26 10:00:00,107.65,107.74,106.81,106.88,36567.414282031445,99.3826,99.4657,98.6071,98.6717,36567.4143
2020-02-26 10:10:00,106.92,107.38,106.44,107.31,42858.98427429749,98.7086,99.1333,98.2655,99.0687,42858.9843
2020-02-26 10:20:00,107.33,107.59,107.16,107.48,8444.186646042794,99.0871,99.3272,98.9302,99.2256,8444.1866
2020-02-26 10:30:00,107.46,107.76,107.35,107.56,18047.17710750193,99.2072,99.4841,99.1056,99.2995,18047.1771
2020-02-26 10:40:00,107.59,108.19,107.57,108.17,47858.98427429749,99.3272,99.8811,99.3087,99.8626,47858.9843
2020-02-26 10:50:00,108.17,108.32,108.15,108.22,18187.67723640113,99.8626,100.0011,99.8442,99.9088,18187.6772
2020-02-26 11:00:00,108.14,108.34,108.01,108.22,39137.66434648105,99.8349,100.0196,99.7149,99.9088,39137.6643
2020-02-26 11:10:00,108.21,108.6,108.17,108.6,11669.244650683164,99.8996,100.2596,99.8626,100.2596,11669.2447
2020-02-26 11:20:00,108.64,108.84,108.55,108.73,10891.982469708686,100.2965,100.4812,100.2135,100.3796,10891.9825
2020-02-26 11:30:00,108.68,108.68,108.22,108.43,18995.8752255736,100.3335,100.3335,99.9088,100.1027,18995.8752
2020-02-26 11:40:00,108.39,108.53,108.12,108.15,16539.056457849958,100.0657,100.195,99.8165,99.8442,16539.0565
2020-02-26 11:50:00,108.16,108.16,107.81,108.02,16758.185099252383,99.8534,99.8534,99.5303,99.7242,16758.1851
2020-02-26 12:00:00,107.99,108.08,107.45,107.66,49033.25599381283,99.6965,99.7795,99.1979,99.3918,49033.256
2020-02-26 12:10:00,107.62,107.72,107.31,107.68,52340.809486981176,99.3549,99.4472,99.0687,99.4103,52340.8095
2020-02-26 12:20:00,107.65,107.89,107.34,107.37,50974.477958236654,99.3826,99.6041,99.0964,99.1241,50974.478
2020-02-26 12:30:00,107.37,107.74,107.36,107.53,12963.392626965711,99.1241,99.4657,99.1148,99.2718,12963.3926
2020-02-26 12:40:00,107.49,107.78,107.39,107.63,21727.24929105439,99.2349,99.5026,99.1425,99.3641,21727.2493
2020-02-26 12:50:00,107.75,107.82,107.37,107.64,9234.338747099768,99.4749,99.5395,99.1241,99.3733,9234.3387
2020-02-26 13:00:00,107.61,107.73,107.39,107.42,11362.464552719772,99.3456,99.4564,99.1425,99.1702,11362.4646
2020-02-26 13:10:00,107.39,107.63,107.39,107.53,12291.827790667696,99.1425,99.3641,99.1425,99.2718,12291.8278
2020-02-26 13:20:00,107.56,107.75,107.46,107.73,8498.324310389275,99.2995,99.4749,99.2072,99.4564,8498.3243
2020-02-26 13:30:00,107.67,107.69,107.01,107.08,57159.06161381799,99.401,99.4195,98.7917,98.8563,57159.0616
2020-02-26 13:40:00,107.09,107.84,107.0,107.65,92736.5300335138,98.8656,99.558,98.7825,99.3826,92736.53
2020-02-26 13:50:00,107.61,107.79,107.08,107.16,22081.72209332302,99.3456,99.5118,98.8563,98.9302,22081.7221
2020-02-26 14:00:00,107.21,107.49,106.94,107.17,24621.03634957463,98.9764,99.2349,98.7271,98.9394,24621.0363
2020-02-26 14:10:00,107.14,107.55,107.09,107.17,20221.70662541892,98.9117,99.2903,98.8656,98.9394,20221.7066
2020-02-26 14:20:00,107.11,107.6,107.07,107.31,15796.59706109822,98.884,99.3364,98.8471,99.0687,15796.5971
2020-02-26 14:30:00,107.32,107.7,107.1,107.53,25149.523072956945,99.0779,99.4287,98.8748,99.2718,25149.5231
2020-02-26 14:40:00,107.56,107.71,107.25,107.6,47366.58932714617,99.2995,99.438,99.0133,99.3364,47366.5893
2020-02-26 14:50:00,107.56,107.79,107.33,107.34,53419.695797886045,99.2995,99.5118,99.0871,99.0964,53419.6958
2020-02-26 15:00:00,107.38,107.74,107.36,107.64,34507.60505284867,99.1333,99.4657,99.1148,99.3733,34507.6051
2020-02-26 15:10:00,107.68,108.1,107.61,107.98,27119.102861562256,99.4103,99.798,99.3456,99.6872,27119.1029
2020-02-26 15:20:00,108.0,108.01,107.49,107.7,47572.82804846609,99.7057,99.7149,99.2349,99.4287,47572.828
2020-02-26 15:30:00,107.7,108.01,107.61,107.99,86722.09332302139,99.4287,99.7149,99.3456,99.6965,86722.0933
2020-02-26 15:40:00,107.98,107.98,107.77,107.84,75005.155968033,99.6872,99.6872,99.4934,99.558,75005.156
2020-02-26 15:50:00,107.79,108.1,107.56,107.66,305864.9136375354,99.5118,99.798,99.2995,99.3918,305864.9136
2020-02-27 09:30:00,106.01,107.09,105.42,106.98,88094.86981180716,97.8685,98.8656,97.3238,98.764,88094.8698
2020-02-27 09:40:00,107.02,107.34,106.21,106.48,84909.77055942253,98.801,99.0964,98.0532,98.3024,84909.7706
2020-02-27 09:50:00,106.54,106.94,106.32,106.45,30188.19283320443,98.3578,98.7271,98.1547,98.2747,30188.1928
2020-02-27 10:00:00,106.47,106.63,106.17,106.44,82695.2822892498,98.2932,98.4409,98.0162,98.2655,82695.2823
2020-02-27 10:10:00,106.37,106.64,106.13,106.34,25583.91337973704,98.2009,98.4501,97.9793,98.1732,25583.9134
2020-02-27 10:20:00,106.32,106.36,104.97,105.19,51644.753802526415,98.1547,98.1916,96.9084,97.1115,51644.7538
2020-02-27 10:30:00,105.07,105.16,104.38,105.01,28549.883990719256,97.0007,97.0838,96.3637,96.9453,28549.884
2020-02-27 10:40:00,104.97,105.71,104.8,105.69,271653.77674658416,96.9084,97.5916,96.7514,97.5731,271653.7767
2020-02-27 10:50:00,105.65,105.84,105.11,105.81,20536.22067543181,97.5362,97.7116,97.0376,97.6839,20536.2207
2020-02-27 11:00:00,105.74,106.22,105.69,106.09,53459.654550141786,97.6193,98.0624,97.5731,97.9424,53459.6546
2020-02-27 11:10:00,106.11,106.11,105.66,105.94,16500.386697602473,97.9608,97.9608,97.5454,97.8039,16500.3867
2020-02-27 11:20:00,105.92,105.96,105.14,105.17,21019.59267852539,97.7854,97.8224,97.0653,97.093,21019.5927
2020-02-27 11:30:00,105.13,105.42,104.74,105.06,19195.66898685228,97.0561,97.3238,96.6961,96.9915,19195.669
2020-02-27 11:40:00,105.03,105.65,105.02,105.65,37584.428976540345,96.9638,97.5362,96.9546,97.5362,37584.429
2020-02-27 11:50:00,105.58,106.18,105.44,106.08,21359.88656870327,97.4715,98.0255,97.3423,97.9331,21359.8866
2020-02-27 12:00:00,106.07,106.42,105.94,106.39,35373.80768239236,97.9239,98.247,97.8039,98.2193,35373.8077
2020-02-27 12:10:00,106.35,106.63,106.25,106.61,29903.32559938128,98.1824,98.4409,98.0901,98.4224,29903.3256
2020-02-27 12:20:00,106.57,106.57,105.87,106.28,30587.78035576179,98.3855,98.3855,97.7393,98.1178,30587.7804
2020-02-27 12:30:00,106.2,106.98,106.18,106.94,65299.04614591389,98.0439,98.764,98.0255,98.7271,65299.0461
2020-02-27 12:40:00,106.86,106.87,106.41,106.68,95609.69321990202,98.6532,98.6625,98.2378,98.4871,95609.6932
2020-02-27 12:50:00,106.75,106.79,106.15,106.18,62623.09873678783,98.5517,98.5886,97.9978,98.0255,62623.0987
2020-02-27 13:00:00,106.16,106.62,106.0,106.33,23341.06728538283,98.007,98.4317,97.8593,98.1639,23341.0673
2020-02-27 13:10:00,106.42,106.71,106.21,106.31,28195.411188450627,98.247,98.5148,98.0532,98.1455,28195.4112
2020-02-27 13:20:00,106.31,106.41,105.78,105.82,13667.182263469966,98.1455,98.2378,97.6562,97.6931,13667.1823
2020-02-27 13:30:00,105.81,106.03,105.16,105.38,28115.49368393916,97.6839,97.887,97.0838,97.2869,28115.4937
2020-02-27 13:40:00,105.39,105.48,104.41,104.76,35030.93580819799,97.2961,97.3792,96.3914,96.7145,35030.9358
2020-02-27 13:50:00,104.76,105.55,104.57,104.59,22817.73653003351,96.7145,97.4438,96.5391,96.5576,22817.7365
2020-02-27 14:00:00,104.53,104.69,104.21,104.21,24601.701469450887,96.5022,96.6499,96.2068,96.2068,24601.7015
2020-02-27 14:10:00,104.2,104.71,104.07,104.08,24900.74761536478,96.1975,96.6684,96.0775,96.0867,24900.7476
2020-02-27 14:20:00,104.11,104.86,104.07,104.72,30729.56947666924,96.1144,96.8068,96.0775,96.6776,30729.5695
2020-02-27 14:30:00,104.66,104.86,104.44,104.64,25627.73910801753,96.6222,96.8068,96.4191,96.6037,25627.7391
2020-02-27 14:40:00,104.66,105.18,104.62,105.11,66332.81773653002,96.6222,97.1023,96.5853,97.0376,66332.8177
2020-02-27 14:50:00,105.21,105.23,104.91,104.94,36774.94199535962,97.13,97.1484,96.853,96.8807,36774.942
2020-02-27 15:00:00,104.95,105.04,104.42,105.04,26972.15777262181,96.8899,96.973,96.4006,96.973,26972.1578
2020-02-27 15:10:00,105.04,105.08,104.45,104.45,25091.518432585715,96.973,97.0099,96.4283,96.4283,25091.5184
2020-02-27 15:20:00,104.48,104.52,104.15,104.21,28159.31941221964,96.456,96.493,96.1514,96.2068,28159.3194
2020-02-27 15:30:00,104.18,104.25,103.74,103.78,59506.316060840414,96.1791,96.2437,95.7729,95.8098,59506.3161
2020-02-27 15:40:00,103.82,104.1,103.72,103.97,115136.63315287443,95.8467,96.1052,95.7544,95.9852,115136.6332
2020-02-27 15:50:00,103.94,104.0,102.56,102.85,469728.0226862593,95.9575,96.0129,94.6835,94.9512,469728.0227
2020-02-28 09:30:00,99.45,101.64,99.29,101.4,110237.1745295179,91.8123,93.8341,91.6646,93.6126,110237.1745
2020-02-28 09:40:00,101.4,101.84,99.88,100.12,64556.58674916215,93.6126,94.0188,92.2093,92.4309,64556.5867
2020-02-28 09:50:00,100.08,100.28,98.05,98.48,75996.3908223769,92.3939,92.5786,90.5198,90.9168,75996.3908
2020-02-28 10:00:00,98.46,98.54,97.45,98.04,63089.71384377416,90.8984,90.9722,89.9659,90.5106,63089.7138
2020-02-28 10:10:00,98.03,98.32,97.36,98.06,53547.30600670276,90.5014,90.7691,89.8828,90.5291,53547.306
2020-02-28 10:20:00,98.1,98.39,97.35,97.35,38007.218355246194,90.566,90.8337,89.8736,89.8736,38007.2184
2020-02-28 10:30:00,97.36,98.1,97.18,97.69,28781.90255220417,89.8828,90.566,89.7167,90.1875,28781.9026
2020-02-28 10:40:00,97.86,98.14,97.63,97.81,38348.80123743232,90.3444,90.6029,90.1321,90.2983,38348.8012
2020-02-28 10:50:00,97.87,98.98,97.82,98.73,92224.80020623872,90.3537,91.3784,90.3075,91.1476,92224.8002
2020-02-28 11:00:00,98.65,98.76,98.1,98.34,76421.75818509924,91.0738,91.1753,90.566,90.7876,76421.7582
2020-02-28 11:10:00,98.31,99.7,98.3,99.54,54221.44882701727,90.7599,92.0431,90.7506,91.8954,54221.4488
2020-02-28 11:20:00,99.57,99.81,98.98,99.3,50552.97757153905,91.9231,92.1447,91.3784,91.6738,50552.9776
2020-02-28 11:30:00,99.4,99.98,99.21,99.92,54936.83939159576,91.7662,92.3016,91.5908,92.2462,54936.8394
2020-02-28 11:40:00,99.92,100.69,99.21,99.91,79106.72853828306,92.2462,92.9571,91.5908,92.237,79106.7285
2020-02-28 11:50:00,99.96,100.29,99.15,99.64,54836.2980149523,92.2832,92.5878,91.5354,91.9877,54836.298
2020-02-28 12:00:00,99.4,99.71,98.99,99.57,45378.963650425365,91.7662,92.0524,91.3877,91.9231,45378.9637
2020-02-28 12:10:00,99.54,99.63,99.02,99.46,30671.56483629801,91.8954,91.9785,91.4153,91.8216,30671.5648
2020-02-28 12:20:00,99.67,100.17,99.43,99.89,35906.16138179943,92.0154,92.477,91.7939,92.2185,35906.1614
2020-02-28 12:30:00,100.02,100.33,99.82,100.16,38662.02629543696,92.3385,92.6247,92.1539,92.4678,38662.0263
2020-02-28 12:40:00,100.15,100.54,99.29,99.53,28677.49419953596,92.4586,92.8186,91.6646,91.8862,28677.4942
2020-02-28 12:50:00,99.69,100.73,99.5,100.44,14917.504511472029,92.0339,92.994,91.8585,92.7263,14917.5045
2020-02-28 13:00:00,100.53,100.68,100.12,100.44,42182.26346996648,92.8094,92.9479,92.4309,92.7263,42182.2635
2020-02-28 13:10:00,100.5,100.5,99.4,100.2,48079.40190770817,92.7817,92.7817,91.7662,92.5047,48079.4019
2020-02-28 13:20:00,100.12,100.28,99.58,99.74,65681.876772364,92.4309,92.5786,91.9323,92.0801,65681.8768
2020-02-28 13:30:00,99.63,99.71,99.09,99.09,39775.715390564576,91.9785,92.0524,91.48,91.48,39775.7154
2020-02-28 13:40:00,99.09,99.19,98.46,99.09,37798.40164990976,91.48,91.5723,90.8984,91.48,37798.4016
2020-02-28 13:50:00,99.06,99.12,98.42,98.81,40255.220417633405,91.4523,91.5077,90.8614,91.2215,40255.2204
2020-02-28 14:00:00,98.73,98.73,98.02,98.02,33837.329208558906,91.1476,91.1476,90.4921,90.4921,33837.3292
2020-02-28 14:10:00,98.15,98.74,98.13,98.6,42896.36504253673,90.6122,91.1569,90.5937,91.0276,42896.365
2020-02-28 14:20:00,98.57,99.03,98.21,98.51,38199.27816447538,90.9999,91.4246,90.6676,90.9445,38199.2782
2020-02-28 14:30:00,98.47,99.33,98.46,98.77,31051.817478731627,90.9076,91.7015,90.8984,91.1845,31051.8175
2020-02-28 14:40:00,98.9,99.65,98.81,99.49,79205.98092291827,91.3046,91.997,91.2215,91.8493,79205.9809
2020-02-28 14:50:00,99.51,99.57,98.64,98.96,40304.202113946885,91.8677,91.9231,91.0645,91.36,40304.2021
2020-02-28 15:00:00,99.05,99.12,98.28,98.57,37714.617169373545,91.443,91.5077,90.7322,90.9999,37714.6172
2020-02-28 15:10:00,98.54,99.26,98.34,99.07,49303.94431554524,90.9722,91.6369,90.7876,91.4615,49303.9443
2020-02-28 15:20:00,99.06,99.09,97.95,97.95,50301.62412993039,91.4523,91.48,90.4275,90.4275,50301.6241
2020-02-28 15:30:00,97.9,98.39,97.87,97.97,84637.79324568187,90.3814,90.8337,90.3537,90.446,84637.7932
2020-02-28 15:40:00,98.12,98.39,97.27,98.26,111010.56973446764,90.5845,90.8337,89.7997,90.7137,111010.5697
2020-02-28 15:50:00,98.29,100.23,98.02,100.11,381281.2580562,90.7414,92.5324,90.4921,92.4216,381281.2581
2020-03-02 09:30:00,100.6,103.01,100.03,100.63,27157.0,92.874,95.0989,92.3478,92.9017,27157.0
2020-03-02 09:40:00,100.57,101.21,100.39,101.0,21915.0,92.8463,93.4372,92.6801,93.2433,21915.0
2020-03-02 09:50:00,100.47,101.2,100.38,100.79,18287.0,92.754,93.4279,92.6709,93.0494,18287.0
2020-03-02 10:00:00,100.8,100.81,98.42,98.94,20128.0,93.0586,93.0679,90.8614,91.3415,20128.0
2020-03-02 10:10:00,99.13,100.37,98.98,99.72,24315.0,91.5169,92.6617,91.3784,92.0616,24315.0
2020-03-02 10:20:00,99.72,99.85,98.81,99.36,18879.0,92.0616,92.1816,91.2215,91.7292,18879.0
2020-03-02 10:30:00,99.49,100.98,99.21,99.89,19377.0,91.8493,93.2248,91.5908,92.2185,19377.0
2020-03-02 10:40:00,100.45,100.98,100.02,100.57,15627.0,92.7355,93.2248,92.3385,92.8463,15627.0
2020-03-02 10:50:00,100.69,100.96,100.49,100.6,62765.0,92.9571,93.2064,92.7725,92.874,62765.0
2020-03-02 11:00:00,100.29,100.58,100.08,100.2,20416.0,92.5878,92.8555,92.3939,92.5047,20416.0
2020-03-02 11:10:00,100.19,100.64,100.18,100.26,32891.0,92.4955,92.9109,92.4863,92.5601,32891.0
2020-03-02 11:20:00,100.26,100.42,99.98,100.28,22637.0,92.5601,92.7078,92.3016,92.5786,22637.0
2020-03-02 11:30:00,100.17,100.98,100.0,100.44,20792.0,92.477,93.2248,92.3201,92.7263,20792.0
2020-03-02 11:40:00,100.48,101.08,100.27,100.95,13444.0,92.7632,93.3171,92.5693,93.1971,13444.0
2020-03-02 11:50:00,100.98,101.72,100.91,101.5,22151.0,93.2248,93.908,93.1602,93.7049,22151.0
2020-03-02 12:00:00,101.54,102.11,100.86,101.11,13406.0,93.7418,94.268,93.114,93.3448,13406.0
2020-03-02 12:10:00,101.12,101.12,100.71,100.79,14821.0,93.3541,93.3541,92.9756,93.0494,14821.0
2020-03-02 12:20:00,100.7,100.89,100.31,100.77,79625.0,92.9663,93.1417,92.6063,93.0309,79625.0
2020-03-02 12:30:00,100.74,101.18,100.71,101.11,26564.0,93.0033,93.4095,92.9756,93.3448,26564.0
2020-03-02 12:40:00,101.15,101.18,100.7,101.17,14057.0,93.3818,93.4095,92.9663,93.4002,14057.0
2020-03-02 12:50:00,101.13,101.44,101.07,101.44,16832.0,93.3633,93.6495,93.3079,93.6495,16832.0
2020-03-02 13:00:00,101.44,101.44,101.15,101.25,17474.0,93.6495,93.6495,93.3818,93.4741,17474.0
2020-03-02 13:10:00,101.24,101.29,100.71,100.73,19258.0,93.4649,93.511,92.9756,92.994,19258.0
2020-03-02 13:20:00,100.77,101.0,100.52,100.72,24998.0,93.0309,93.2433,92.8001,92.9848,24998.0
2020-03-02 13:30:00,100.74,101.46,100.62,101.17,20493.0,93.0033,93.668,92.8925,93.4002,20493.0
2020-03-02 13:40:00,101.23,101.44,100.81,100.87,25803.0,93.4556,93.6495,93.0679,93.1233,25803.0
2020-03-02 13:50:00,100.87,101.67,100.74,101.66,19893.0,93.1233,93.8618,93.0033,93.8526,19893.0
2020-03-02 14:00:00,101.61,101.89,101.48,101.72,25359.0,93.8064,94.0649,93.6864,93.908,25359.0
2020-03-02 14:10:00,101.67,102.0,101.43,101.5,21909.0,93.8618,94.1665,93.6403,93.7049,21909.0
2020-03-02 14:20:00,101.53,101.66,101.18,101.24,37026.0,93.7326,93.8526,93.4095,93.4649,37026.0
2020-03-02 14:30:00,101.24,101.24,100.6,100.68,18561.0,93.4649,93.4649,92.874,92.9479,18561.0
2020-03-02 14:40:00,100.65,100.85,100.15,100.8,21256.0,92.9202,93.1048,92.4586,93.0586,21256.0
2020-03-02 14:50:00,100.76,101.0,100.43,100.87,28890.0,93.0217,93.2433,92.7171,93.1233,28890.0
2020-03-02 15:00:00,100.9,101.61,100.88,101.58,27575.0,93.151,93.8064,93.1325,93.7787,27575.0
2020-03-02 15:10:00,101.56,101.72,101.34,101.65,34853.0,93.7603,93.908,93.5572,93.8434,34853.0
2020-03-02 15:20:00,101.66,102.67,101.65,102.66,48054.0,93.8526,94.785,93.8434,94.7758,48054.0
2020-03-02 15:30:00,102.67,103.34,102.67,102.88,61056.0,94.785,95.4036,94.785,94.9789,61056.0
2020-03-02 15:40:00,102.91,103.42,102.66,103.4,38934.0,95.0066,95.4774,94.7758,95.459,38934.0
2020-03-02 15:50:00,103.41,104.92,103.32,103.32,128588.0,95.4682,96.8622,95.3851,95.3851,128588.0
2020-03-03 09:30:00,101.09,102.75,100.31,102.75,120343.0,93.3264,94.8589,92.6063,94.8589,120343.0
2020-03-03 09:40:00,102.68,103.29,102.22,103.02,130983.0,94.7943,95.3574,94.3696,95.1082,130983.0
2020-03-03 09:50:00,103.07,103.55,102.61,103.14,66022.0,95.1543,95.5974,94.7296,95.2189,66022.0
2020-03-03 10:00:00,103.13,106.97,103.13,106.91,84667.0,95.2097,98.7548,95.2097,98.6994,84667.0
2020-03-03 10:10:00,106.93,107.04,104.25,104.37,107286.0,98.7179,98.8194,96.2437,96.3545,107286.0
2020-03-03 10:20:00,104.45,105.63,104.26,105.31,47242.0,96.4283,97.5177,96.2529,97.2223,47242.0
2020-03-03 10:30:00,105.31,105.69,104.75,105.33,92414.0,97.2223,97.5731,96.7053,97.2407,92414.0
2020-03-03 10:40:00,105.44,105.9,104.89,104.95,61425.0,97.3423,97.767,96.8345,96.8899,61425.0
2020-03-03 10:50:00,105.33,106.64,105.15,106.6,75248.0,97.2407,98.4501,97.0746,98.4132,75248.0
2020-03-03 11:00:00,106.5,107.03,106.2,106.21,83837.0,98.3209,98.8102,98.0439,98.0532,83837.0
2020-03-03 11:10:00,106.27,106.47,105.83,106.07,75406.0,98.1086,98.2932,97.7023,97.9239,75406.0
2020-03-03 11:20:00,106.07,106.47,104.81,105.09,84951.0,97.9239,98.2932,96.7607,97.0192,84951.0
2020-03-03 11:30:00,105.01,106.11,105.01,106.03,54226.0,96.9453,97.9608,96.9453,97.887,54226.0
2020-03-03 11:40:00,106.02,106.21,105.35,105.39,36453.0,97.8778,98.0532,97.2592,97.2961,36453.0
2020-03-03 11:50:00,105.45,106.93,105.45,106.88,26871.0,97.3515,98.7179,97.3515,98.6717,26871.0
2020-03-03 12:00:00,106.88,107.89,106.78,107.84,44931.0,98.6717,99.6041,98.5794,99.558,44931.0
2020-03-03 12:10:00,107.84,107.84,107.48,107.71,52241.0,99.558,99.558,99.2256,99.438,52241.0
2020-03-03 12:20:00,107.73,108.14,107.62,107.98,70375.0,99.4564,99.8349,99.3549,99.6872,70375.0
2020-03-03 12:30:00,108.01,108.5,107.9,108.44,56679.0,99.7149,100.1673,99.6134,100.1119,56679.0
2020-03-03 12:40:00,108.44,109.53,108.38,109.33,69759.0,100.1119,101.1182,100.0565,100.9335,69759.0
2020-03-03 12:50:00,109.28,109.34,108.62,108.76,65914.0,100.8874,100.9428,100.2781,100.4073,65914.0
2020-03-03 13:00:00,108.75,109.11,108.35,108.9,89372.0,100.3981,100.7304,100.0288,100.5366,89372.0
2020-03-03 13:10:00,108.86,109.04,108.3,108.38,79548.0,100.4996,100.6658,99.9827,100.0565,79548.0
2020-03-03 13:20:00,108.45,108.57,105.76,106.26,130204.0,100.1211,100.2319,97.6377,98.0993,130204.0
2020-03-03 13:30:00,106.27,107.16,106.17,107.16,56899.0,98.1086,98.9302,98.0162,98.9302,56899.0
2020-03-03 13:40:00,107.14,107.2,106.04,106.24,52508.0,98.9117,98.9671,97.8962,98.0809,52508.0
2020-03-03 13:50:00,106.25,106.54,106.05,106.13,49666.0,98.0901,98.3578,97.9054,97.9793,49666.0
2020-03-03 14:00:00,106.08,106.41,105.37,105.41,42161.0,97.9331,98.2378,97.2777,97.3146,42161.0
2020-03-03 14:10:00,105.41,106.27,105.29,105.29,37291.0,97.3146,98.1086,97.2038,97.2038,37291.0
2020-03-03 14:20:00,105.25,106.41,105.18,106.39,36403.0,97.1669,98.2378,97.1023,98.2193,36403.0
2020-03-03 14:30:00,106.39,106.56,105.58,105.61,43640.0,98.2193,98.3763,97.4715,97.4992,43640.0
2020-03-03 14:40:00,105.61,106.69,105.39,106.45,30430.0,97.4992,98.4963,97.2961,98.2747,30430.0
2020-03-03 14:50:00,106.51,106.68,106.07,106.35,28312.0,98.3301,98.4871,97.9239,98.1824,28312.0
2020-03-03 15:00:00,106.4,106.75,105.94,106.11,34893.0,98.2286,98.5517,97.8039,97.9608,34893.0
2020-03-03 15:10:00,106.17,106.9,106.12,106.82,47605.0,98.0162,98.6902,97.9701,98.6163,47605.0
2020-03-03 15:20:00,106.82,107.7,106.3,107.29,74685.0,98.6163,99.4287,98.1362,99.0502,74685.0
2020-03-03 15:30:00,107.29,107.29,106.19,106.36,122970.0,99.0502,99.0502,98.0347,98.1916,122970.0
2020-03-03 15:40:00,106.33,107.84,106.28,107.12,104363.0,98.1639,99.558,98.1178,98.8933,104363.0
2020-03-03 15:50:00,107.04,107.12,105.86,106.01,227821.0,98.8194,98.8933,97.73,97.8685,227821.0
2020-03-04 09:30:00,108.96,113.11,108.13,109.67,181825.0,100.592,104.4232,99.8257,101.2474,181825.0
2020-03-04 09:40:00,109.67,110.7,109.36,110.53,88829.0,101.2474,102.1983,100.9612,102.0414,88829.0
2020-03-04 09:50:00,110.55,111.7,110.54,111.39,87424.0,102.0599,103.1215,102.0506,102.8353,87424.0
2020-03-04 10:00:00,111.47,112.04,111.1,111.98,62488.0,102.9092,103.4354,102.5676,103.38,62488.0
2020-03-04 10:10:00,111.99,113.92,111.9,113.78,97496.0,103.3893,105.171,103.3062,105.0418,97496.0
2020-03-04 10:20:00,113.77,113.81,112.66,113.02,94126.0,105.0326,105.0695,104.0078,104.3402,94126.0
2020-03-04 10:30:00,113.06,113.17,112.16,112.26,28008.0,104.3771,104.4786,103.5462,103.6385,28008.0
2020-03-04 10:40:00,112.2,112.58,112.01,112.32,75088.0,103.5831,103.934,103.4077,103.6939,75088.0
2020-03-04 10:50:00,112.38,112.51,111.63,111.82,65504.0,103.7493,103.8693,103.0569,103.2323,65504.0
2020-03-04 11:00:00,111.84,112.37,111.84,112.2,36802.0,103.2508,103.7401,103.2508,103.5831,36802.0
2020-03-04 11:10:00,112.18,112.24,111.76,111.86,50791.0,103.5647,103.6201,103.1769,103.2692,50791.0
2020-03-04 11:20:00,111.9,112.14,111.75,112.08,114781.0,103.3062,103.5277,103.1677,103.4724,114781.0
2020-03-04 11:30:00,112.14,112.19,111.7,111.86,36959.0,103.5277,103.5739,103.1215,103.2692,36959.0
2020-03-04 11:40:00,111.81,111.96,111.49,111.81,27059.0,103.2231,103.3616,102.9277,103.2231,27059.0
2020-03-04 11:50:00,111.84,112.14,111.75,111.95,37122.0,103.2508,103.5277,103.1677,103.3523,37122.0
2020-03-04 12:00:00,112.07,112.24,112.0,112.11,36119.0,103.4631,103.6201,103.3985,103.5,36119.0
2020-03-04 12:10:00,112.11,112.33,111.92,112.13,23694.0,103.5,103.7032,103.3246,103.5185,23694.0
2020-03-04 12:20:00,112.17,112.19,111.85,112.05,42473.0,103.5554,103.5739,103.26,103.4447,42473.0
2020-03-04 12:30:00,112.05,112.65,112.02,112.65,35143.0,103.4447,103.9986,103.417,103.9986,35143.0
2020-03-04 12:40:00,112.61,113.29,112.6,113.22,39080.0,103.9616,104.5894,103.9524,104.5248,39080.0
2020-03-04 12:50:00,113.31,113.66,113.31,113.57,40845.0,104.6079,104.931,104.6079,104.8479,40845.0
2020-03-04 13:00:00,113.57,114.28,113.54,114.09,42806.0,104.8479,105.5034,104.8202,105.328,42806.0
2020-03-04 13:10:00,114.1,114.94,113.96,114.9,38540.0,105.3372,106.1127,105.208,106.0758,38540.0
2020-03-04 13:20:00,114.89,115.05,114.61,114.65,39299.0,106.0665,106.2143,105.808,105.845,39299.0
2020-03-04 13:30:00,114.62,114.62,114.17,114.39,68822.0,105.8173,105.8173,105.4018,105.6049,68822.0
2020-03-04 13:40:00,114.34,114.95,114.25,114.8,45647.0,105.5588,106.1219,105.4757,105.9835,45647.0
2020-03-04 13:50:00,114.81,115.07,114.73,114.77,43787.0,105.9927,106.2327,105.9188,105.9558,43787.0
2020-03-04 14:00:00,114.77,114.78,114.33,114.34,66185.0,105.9558,105.965,105.5496,105.5588,66185.0
2020-03-04 14:10:00,114.38,114.61,114.04,114.61,39144.0,105.5957,105.808,105.2818,105.808,39144.0
2020-03-04 14:20:00,114.61,115.0,114.56,114.85,36453.0,105.808,106.1681,105.7619,106.0296,36453.0
2020-03-04 14:30:00,114.88,115.13,114.87,115.0,39058.0,106.0573,106.2881,106.0481,106.1681,39058.0
2020-03-04 14:40:00,115.11,115.2,114.97,115.08,47507.0,106.2696,106.3527,106.1404,106.242,47507.0
2020-03-04 14:50:00,115.07,115.58,114.96,115.56,89028.0,106.2327,106.7036,106.1312,106.6851,89028.0
2020-03-04 15:00:00,115.53,116.47,115.35,115.36,72716.0,106.6574,107.5252,106.4912,106.5004,72716.0
2020-03-04 15:10:00,115.41,115.85,115.37,115.7,56675.0,106.5466,106.9528,106.5097,106.8143,56675.0
2020-03-04 15:20:00,115.72,115.86,115.65,115.7,54588.0,106.8328,106.962,106.7682,106.8143,54588.0
2020-03-04 15:30:00,115.78,116.69,115.78,116.63,63888.0,106.8882,107.7283,106.8882,107.6729,63888.0
2020-03-04 15:40:00,116.68,116.81,116.38,116.76,125141.0,107.7191,107.8391,107.4421,107.7929,125141.0
2020-03-04 15:50:00,116.76,118.1,116.5,118.02,323629.0,107.7929,109.03,107.5529,108.9562,323629.0
2020-03-05 09:30:00,114.2,115.97,112.33,113.8,144091.0,105.4295,107.0636,103.7032,105.0603,144091.0
2020-03-05 09:40:00,113.71,114.02,113.12,113.46,48572.0,104.9772,105.2634,104.4325,104.7464,48572.0
2020-03-05 09:50:00,113.62,113.62,112.48,113.35,44688.0,104.8941,104.8941,103.8416,104.6448,44688.0
2020-03-05 10:00:00,113.0,113.48,112.37,112.62,92421.0,104.3217,104.7648,103.7401,103.9709,92421.0
2020-03-05 10:10:00,112.66,114.51,112.59,113.98,100466.0,104.0078,105.7157,103.9432,105.2264,100466.0
2020-03-05 10:20:00,113.98,114.8,113.91,114.22,92498.0,105.2264,105.9835,105.1618,105.448,92498.0
2020-03-05 10:30:00,114.13,114.29,113.02,113.13,33461.0,105.3649,105.5126,104.3402,104.4417,33461.0
2020-03-05 10:40:00,113.04,113.63,113.04,113.33,37266.0,104.3586,104.9033,104.3586,104.6264,37266.0
2020-03-05 10:50:00,113.34,113.37,113.03,113.26,33103.0,104.6356,104.6633,104.3494,104.5617,33103.0
2020-03-05 11:00:00,113.22,114.26,113.17,113.86,53610.0,104.5248,105.4849,104.4786,105.1156,53610.0
2020-03-05 11:10:00,113.83,114.33,113.83,114.11,79499.0,105.088,105.5496,105.088,105.3464,79499.0
2020-03-05 11:20:00,114.08,114.13,113.59,113.98,29785.0,105.3188,105.3649,104.8664,105.2264,29785.0
2020-03-05 11:30:00,114.07,114.28,113.53,113.59,37191.0,105.3095,105.5034,104.811,104.8664,37191.0
2020-03-05 11:40:00,113.57,113.71,113.1,113.33,36650.0,104.8479,104.9772,104.414,104.6264,36650.0
2020-03-05 11:50:00,113.38,113.4,112.37,112.63,29548.0,104.6725,104.691,103.7401,103.9801,29548.0
2020-03-05 12:00:00,112.64,112.67,112.06,112.32,71364.0,103.9893,104.017,103.4539,103.6939,71364.0
2020-03-05 12:10:00,112.26,112.47,112.17,112.26,28244.0,103.6385,103.8324,103.5554,103.6385,28244.0
2020-03-05 12:20:00,112.34,112.75,112.26,112.72,35028.0,103.7124,104.0909,103.6385,104.0632,35028.0
2020-03-05 12:30:00,112.71,113.01,112.67,112.67,33237.0,104.054,104.3309,104.017,104.017,33237.0
2020-03-05 12:40:00,112.67,112.93,112.12,112.56,77248.0,104.017,104.2571,103.5093,103.9155,77248.0
2020-03-05 12:50:00,112.53,113.02,112.46,112.5,56575.0,103.8878,104.3402,103.8232,103.8601,56575.0
2020-03-05 13:00:00,112.5,112.71,111.68,111.81,57695.0,103.8601,104.054,103.1031,103.2231,57695.0
2020-03-05 13:10:00,111.68,112.52,111.52,112.52,39650.0,103.1031,103.8786,102.9554,103.8786,39650.0
2020-03-05 13:20:00,112.52,112.71,112.13,112.63,27091.0,103.8786,104.054,103.5185,103.9801,27091.0
2020-03-05 13:30:00,112.73,113.09,112.48,113.06,26599.0,104.0724,104.4048,103.8416,104.3771,26599.0
2020-03-05 13:40:00,112.99,113.77,112.98,113.77,47200.0,104.3125,105.0326,104.3032,105.0326,47200.0
2020-03-05 13:50:00,113.75,113.81,113.03,113.45,51672.0,105.0141,105.0695,104.3494,104.7371,51672.0
2020-03-05 14:00:00,113.39,113.51,113.07,113.43,41708.0,104.6817,104.7925,104.3863,104.7187,41708.0
2020-03-05 14:10:00,113.36,113.72,113.09,113.13,47039.0,104.654,104.9864,104.4048,104.4417,47039.0
2020-03-05 14:20:00,113.09,113.11,112.07,112.1,36189.0,104.4048,104.4232,103.4631,103.4908,36189.0
2020-03-05 14:30:00,112.07,112.8,112.07,112.69,34843.0,103.4631,104.1371,103.4631,104.0355,34843.0
2020-03-05 14:40:00,112.66,112.9,112.6,112.77,26017.0,104.0078,104.2294,103.9524,104.1094,26017.0
2020-03-05 14:50:00,112.85,113.2,112.59,113.07,36432.0,104.1832,104.5063,103.9432,104.3863,36432.0
2020-03-05 15:00:00,113.11,113.12,112.59,112.86,28490.0,104.4232,104.4325,103.9432,104.1924,28490.0
2020-03-05 15:10:00,112.88,112.93,112.28,112.45,33795.0,104.2109,104.2571,103.657,103.8139,33795.0
2020-03-05 15:20:00,112.52,112.66,112.14,112.53,35213.0,103.8786,104.0078,103.5277,103.8878,35213.0
2020-03-05 15:30:00,112.49,112.83,112.13,112.13,47842.0,103.8509,104.1648,103.5185,103.5185,47842.0
2020-03-05 15:40:00,112.18,112.77,111.95,112.59,76920.0,103.5647,104.1094,103.3523,103.9432,76920.0
2020-03-05 15:50:00,112.53,112.88,112.29,112.48,376095.0,103.8878,104.2109,103.6662,103.8416,376095.0
2020-03-06 09:30:00,110.48,111.1,109.03,109.61,102688.0,101.9952,102.5676,100.6566,101.192,102688.0
2020-03-06 09:40:00,109.6,109.82,108.78,108.97,100274.0,101.1828,101.3859,100.4258,100.6012,100274.0
2020-03-06 09:50:00,108.78,108.78,107.49,108.27,64472.0,100.4258,100.4258,99.2349,99.955,64472.0
2020-03-06 10:00:00,108.48,109.01,107.92,108.33,56418.0,100.1488,100.6381,99.6318,100.0103,56418.0
2020-03-06 10:10:00,108.32,108.86,108.19,108.65,92309.0,100.0011,100.4996,99.8811,100.3058,92309.0
2020-03-06 10:20:00,108.63,109.43,108.49,109.27,76613.0,100.2873,101.0259,100.1581,100.8782,76613.0
2020-03-06 10:30:00,109.25,109.53,108.58,109.48,91762.0,100.8597,101.1182,100.2411,101.072,91762.0
2020-03-06 10:40:00,109.47,109.97,109.29,109.97,63152.0,101.0628,101.5244,100.8966,101.5244,63152.0
2020-03-06 10:50:00,110.02,110.09,108.98,109.32,56866.0,101.5706,101.6352,100.6104,100.9243,56866.0
2020-03-06 11:00:00,109.38,109.67,108.41,108.48,63991.0,100.9797,101.2474,100.0842,100.1488,63991.0
2020-03-06 11:10:00,108.45,108.74,108.13,108.4,39675.0,100.1211,100.3889,99.8257,100.075,39675.0
2020-03-06 11:20:00,108.42,108.97,108.39,108.79,37884.0,100.0934,100.6012,100.0657,100.435,37884.0
2020-03-06 11:30:00,108.86,109.47,108.86,109.05,32249.0,100.4996,101.0628,100.4996,100.6751,32249.0
2020-03-06 11:40:00,109.12,109.12,108.36,108.49,38106.0,100.7397,100.7397,100.038,100.1581,38106.0
2020-03-06 11:50:00,108.44,108.96,108.44,108.83,30484.0,100.1119,100.592,100.1119,100.4719,30484.0
2020-03-06 12:00:00,108.8,108.85,108.39,108.5,37671.0,100.4443,100.4904,100.0657,100.1673,37671.0
2020-03-06 12:10:00,108.5,108.54,107.74,107.85,61330.0,100.1673,100.2042,99.4657,99.5672,61330.0
2020-03-06 12:20:00,107.84,108.36,107.84,108.2,39593.0,99.558,100.038,99.558,99.8903,39593.0
2020-03-06 12:30:00,108.2,109.12,108.15,108.84,17977.0,99.8903,100.7397,99.8442,100.4812,17977.0
2020-03-06 12:40:00,108.83,109.14,108.75,108.83,20096.0,100.4719,100.7581,100.3981,100.4719,20096.0
2020-03-06 12:50:00,108.82,108.9,108.63,108.85,21643.0,100.4627,100.5366,100.2873,100.4904,21643.0
2020-03-06 13:00:00,108.81,109.48,108.8,109.31,22604.0,100.4535,101.072,100.4443,100.9151,22604.0
2020-03-06 13:10:00,109.35,109.45,108.98,109.05,27926.0,100.952,101.0443,100.6104,100.6751,27926.0
2020-03-06 13:20:00,109.06,109.48,108.95,109.13,29656.0,100.6843,101.072,100.5827,100.7489,29656.0
2020-03-06 13:30:00,109.13,109.35,108.77,109.31,22248.0,100.7489,100.952,100.4166,100.9151,22248.0
2020-03-06 13:40:00,109.29,109.44,108.65,108.72,28591.0,100.8966,101.0351,100.3058,100.3704,28591.0
2020-03-06 13:50:00,108.69,108.77,108.32,108.53,20779.0,100.3427,100.4166,100.0011,100.195,20779.0
2020-03-06 14:00:00,108.49,108.55,107.64,107.8,17501.0,100.1581,100.2135,99.3733,99.5211,17501.0
2020-03-06 14:10:00,107.73,107.91,107.41,107.53,24112.0,99.4564,99.6226,99.161,99.2718,24112.0
2020-03-06 14:20:00,107.44,108.16,107.28,107.95,29171.0,99.1887,99.8534,99.041,99.6595,29171.0
2020-03-06 14:30:00,107.95,108.21,107.84,108.0,131282.0,99.6595,99.8996,99.558,99.7057,131282.0
2020-03-06 14:40:00,108.02,108.11,107.44,107.84,86036.0,99.7242,99.8072,99.1887,99.558,86036.0
2020-03-06 14:50:00,107.84,108.45,107.74,108.23,76884.0,99.558,100.1211,99.4657,99.918,76884.0
2020-03-06 15:00:00,108.14,108.67,108.05,108.05,51265.0,99.8349,100.3242,99.7519,99.7519,51265.0
2020-03-06 15:10:00,108.09,109.14,108.05,109.14,48921.0,99.7888,100.7581,99.7519,100.7581,48921.0
2020-03-06 15:20:00,109.17,110.46,109.16,110.43,111685.0,100.7858,101.9768,100.7766,101.9491,111685.0
2020-03-06 15:30:00,110.45,111.13,110.34,110.49,120382.0,101.9675,102.5953,101.866,102.0045,120382.0
2020-03-06 15:40:00,110.45,111.05,109.92,111.03,98272.0,101.9675,102.5215,101.4782,102.503,98272.0
2020-03-06 15:50:00,111.06,113.5,111.06,112.54,277677.0,102.5307,104.7833,102.5307,103.897,277677.0
2020-03-09 09:30:00,107.57,107.57,106.05,106.61,28106.0,99.3087,99.3087,97.9054,98.4224,28106.0
2020-03-09 09:40:00,106.61,106.61,106.61,106.61,0.0,98.4224,98.4224,98.4224,98.4224,0.0
2020-03-09 09:50:00,105.5,106.95,105.5,106.06,36492.0,97.3977,98.7363,97.3977,97.9147,36492.0
2020-03-09 10:00:00,105.93,106.94,105.81,106.78,55454.0,97.7947,98.7271,97.6839,98.5794,55454.0
2020-03-09 10:10:00,106.76,107.33,106.47,107.09,78935.0,98.5609,99.0871,98.2932,98.8656,78935.0
2020-03-09 10:20:00,107.09,107.38,106.42,107.06,117022.0,98.8656,99.1333,98.247,98.8379,117022.0
2020-03-09 10:30:00,107.01,107.22,106.57,107.09,64658.0,98.7917,98.9856,98.3855,98.8656,64658.0
2020-03-09 10:40:00,107.05,107.13,106.04,106.04,41604.0,98.8287,98.9025,97.8962,97.8962,41604.0
2020-03-09 10:50:00,105.93,105.96,105.2,105.48,80917.0,97.7947,97.8224,97.1207,97.3792,80917.0
2020-03-09 11:00:00,105.49,105.7,105.38,105.53,50833.0,97.3885,97.5823,97.2869,97.4254,50833.0
2020-03-09 11:10:00,105.48,106.61,105.44,106.49,38899.0,97.3792,98.4224,97.3423,98.3117,38899.0
2020-03-09 11:20:00,106.42,106.73,106.32,106.55,36250.0,98.247,98.5332,98.1547,98.367,36250.0
2020-03-09 11:30:00,106.43,107.15,106.13,106.85,41949.0,98.2563,98.921,97.9793,98.644,41949.0
2020-03-09 11:40:00,106.82,107.49,106.5,107.48,41627.0,98.6163,99.2349,98.3209,99.2256,41627.0
2020-03-09 11:50:00,107.47,107.64,106.87,106.87,27755.0,99.2164,99.3733,98.6625,98.6625,27755.0
2020-03-09 12:00:00,106.84,106.92,106.16,106.86,31810.0,98.6348,98.7086,98.007,98.6532,31810.0
2020-03-09 12:10:00,106.83,106.94,106.17,106.26,49497.0,98.6255,98.7271,98.0162,98.0993,49497.0
2020-03-09 12:20:00,106.25,106.3,105.48,105.59,28285.0,98.0901,98.1362,97.3792,97.4808,28285.0
2020-03-09 12:30:00,105.5,105.53,104.64,105.04,36347.0,97.3977,97.4254,96.6037,96.973,36347.0
2020-03-09 12:40:00,105.1,105.25,104.6,104.98,60519.0,97.0284,97.1669,96.5668,96.9176,60519.0
2020-03-09 12:50:00,105.0,105.25,104.85,105.01,35383.0,96.9361,97.1669,96.7976,96.9453,35383.0
2020-03-09 13:00:00,104.93,105.43,104.82,105.09,33166.0,96.8715,97.3331,96.7699,97.0192,33166.0
2020-03-09 13:10:00,105.01,105.52,105.0,105.31,46251.0,96.9453,97.4162,96.9361,97.2223,46251.0
2020-03-09 13:20:00,105.34,105.56,105.03,105.18,50246.0,97.25,97.4531,96.9638,97.1023,50246.0
2020-03-09 13:30:00,105.12,105.49,104.58,104.6,49789.0,97.0469,97.3885,96.5483,96.5668,49789.0
2020-03-09 13:40:00,104.66,105.37,104.45,105.28,51355.0,96.6222,97.2777,96.4283,97.1946,51355.0
2020-03-09 13:50:00,105.26,105.26,104.49,104.83,60227.0,97.1761,97.1761,96.4653,96.7791,60227.0
2020-03-09 14:00:00,104.86,104.91,103.63,104.04,70441.0,96.8068,96.853,95.6713,96.0498,70441.0
2020-03-09 14:10:00,104.05,104.77,103.84,104.75,84722.0,96.059,96.7238,95.8652,96.7053,84722.0
2020-03-09 14:20:00,104.77,104.99,103.95,103.97,42133.0,96.7238,96.9269,95.9667,95.9852,42133.0
2020-03-09 14:30:00,103.86,104.05,103.4,104.05,45268.0,95.8836,96.059,95.459,96.059,45268.0
2020-03-09 14:40:00,104.07,104.34,103.59,104.0,83678.0,96.0775,96.3268,95.6344,96.0129,83678.0
2020-03-09 14:50:00,104.0,105.16,103.99,104.92,47253.0,96.0129,97.0838,96.0037,96.8622,47253.0
2020-03-09 15:00:00,104.89,105.39,104.66,104.7,49269.0,96.8345,97.2961,96.6222,96.6591,49269.0
2020-03-09 15:10:00,104.75,105.43,104.61,105.04,80107.0,96.7053,97.3331,96.576,96.973,80107.0
2020-03-09 15:20:00,104.97,106.07,104.9,105.86,121865.0,96.9084,97.9239,96.8438,97.73,121865.0
2020-03-09 15:30:00,105.87,106.45,105.59,106.45,83799.0,97.7393,98.2747,97.4808,98.2747,83799.0
2020-03-09 15:40:00,106.42,106.52,105.8,105.82,156197.0,98.247,98.3394,97.6746,97.6931,156197.0
2020-03-09 15:50:00,105.89,106.05,104.82,105.16,231156.0,97.7577,97.9054,96.7699,97.0838,231156.0
2020-03-10 09:30:00,106.96,108.41,105.2,106.68,80318.0,98.7456,100.0842,97.1207,98.4871,80318.0
2020-03-10 09:40:00,106.68,107.15,106.48,106.81,47208.0,98.4871,98.921,98.3024,98.6071,47208.0
2020-03-10 09:50:00,106.68,107.22,106.35,106.9,23259.0,98.4871,98.9856,98.1824,98.6902,23259.0
2020-03-10 10:00:00,106.94,106.94,106.11,106.3,58858.0,98.7271,98.7271,97.9608,98.1362,58858.0
2020-03-10 10:10:00,106.33,106.72,106.15,106.45,51915.0,98.1639,98.524,97.9978,98.2747,51915.0
2020-03-10 10:20:00,106.38,106.57,104.25,104.28,45006.0,98.2101,98.3855,96.2437,96.2714,45006.0
2020-03-10 10:30:00,104.22,104.34,103.8,104.25,72799.0,96.216,96.3268,95.8282,96.2437,72799.0
2020-03-10 10:40:00,104.19,104.42,103.81,103.93,28370.0,96.1883,96.4006,95.8375,95.9483,28370.0
2020-03-10 10:50:00,103.93,104.22,103.66,103.72,49100.0,95.9483,96.216,95.699,95.7544,49100.0
2020-03-10 11:00:00,103.78,103.89,103.48,103.75,36245.0,95.8098,95.9113,95.5328,95.7821,36245.0
2020-03-10 11:10:00,103.75,103.75,102.57,102.65,18453.0,95.7821,95.7821,94.6927,94.7666,18453.0
2020-03-10 11:20:00,102.6,102.66,101.35,101.36,21413.0,94.7204,94.7758,93.5664,93.5756,21413.0
2020-03-10 11:30:00,101.42,101.55,100.55,100.93,40619.0,93.631,93.751,92.8278,93.1787,40619.0
2020-03-10 11:40:00,101.03,102.17,100.96,102.05,40129.0,93.271,94.3234,93.2064,94.2126,40129.0
2020-03-10 11:50:00,102.07,102.12,101.19,101.2,74280.0,94.2311,94.2773,93.4187,93.4279,74280.0
2020-03-10 12:00:00,101.23,101.82,100.9,101.47,53919.0,93.4556,94.0003,93.151,93.6772,53919.0
2020-03-10 12:10:00,101.48,102.72,101.48,102.31,30920.0,93.6864,94.8312,93.6864,94.4527,30920.0
2020-03-10 12:20:00,102.29,102.33,101.46,101.52,17404.0,94.4342,94.4711,93.668,93.7233,17404.0
2020-03-10 12:30:00,101.44,101.49,100.42,100.99,27886.0,93.6495,93.6957,92.7078,93.2341,27886.0
2020-03-10 12:40:00,100.93,101.59,100.74,101.59,36922.0,93.1787,93.788,93.0033,93.788,36922.0
2020-03-10 12:50:00,101.56,102.38,101.55,101.95,56974.0,93.7603,94.5173,93.751,94.1203,56974.0
2020-03-10 13:00:00,101.93,102.37,101.49,102.35,29723.0,94.1019,94.5081,93.6957,94.4896,29723.0
2020-03-10 13:10:00,102.38,102.63,102.04,102.59,36336.0,94.5173,94.7481,94.2034,94.7112,36336.0
2020-03-10 13:20:00,102.61,102.94,102.38,102.62,25474.0,94.7296,95.0343,94.5173,94.7389,25474.0
2020-03-10 13:30:00,102.66,102.75,101.84,102.0,26982.0,94.7758,94.8589,94.0188,94.1665,26982.0
2020-03-10 13:40:00,102.01,102.08,100.88,100.88,29998.0,94.1757,94.2403,93.1325,93.1325,29998.0
2020-03-10 13:50:00,100.91,101.34,100.86,101.14,29515.0,93.1602,93.5572,93.114,93.3725,29515.0
2020-03-10 14:00:00,101.1,101.41,100.79,101.39,40217.0,93.3356,93.6218,93.0494,93.6033,40217.0
2020-03-10 14:10:00,101.29,101.66,101.17,101.63,48645.0,93.511,93.8526,93.4002,93.8249,48645.0
2020-03-10 14:20:00,101.62,101.89,101.09,101.7,40073.0,93.8157,94.0649,93.3264,93.8895,40073.0
2020-03-10 14:30:00,101.74,102.11,101.57,101.85,22880.0,93.9265,94.268,93.7695,94.028,22880.0
2020-03-10 14:40:00,101.81,103.52,101.81,103.52,34598.0,93.9911,95.5698,93.9911,95.5698,34598.0
2020-03-10 14:50:00,103.44,103.68,102.97,103.17,44054.0,95.4959,95.7175,95.062,95.2466,44054.0
2020-03-10 15:00:00,103.27,104.07,103.15,103.8,36908.0,95.339,96.0775,95.2282,95.8282,36908.0
2020-03-10 15:10:00,103.77,105.05,103.77,104.88,38803.0,95.8006,96.9822,95.8006,96.8253,38803.0
2020-03-10 15:20:00,104.86,105.28,104.66,105.02,112184.0,96.8068,97.1946,96.6222,96.9546,112184.0
2020-03-10 15:30:00,104.98,105.68,104.6,105.45,130162.0,96.9176,97.5639,96.5668,97.3515,130162.0
2020-03-10 15:40:00,105.45,106.07,105.27,106.04,60075.0,97.3515,97.9239,97.1854,97.8962,60075.0
2020-03-10 15:50:00,105.99,107.31,105.99,107.06,208177.0,97.8501,99.0687,97.8501,98.8379,208177.0
2020-03-11 09:30:00,104.32,105.68,103.24,104.53,74156.0,96.3083,97.5639,95.3113,96.5022,74156.0
2020-03-11 09:40:00,104.56,105.96,104.5,104.58,152784.0,96.5299,97.8224,96.4745,96.5483,152784.0
2020-03-11 09:50:00,104.39,105.41,104.18,104.96,28152.0,96.3729,97.3146,96.1791,96.8992,28152.0
2020-03-11 10:00:00,104.92,105.82,104.61,105.7,186648.0,96.8622,97.6931,96.576,97.5823,186648.0
2020-03-11 10:10:00,105.8,106.51,105.75,106.45,30053.0,97.6746,98.3301,97.6285,98.2747,30053.0
2020-03-11 10:20:00,106.53,106.97,106.22,106.44,36667.0,98.3486,98.7548,98.0624,98.2655,36667.0
2020-03-11 10:30:00,106.32,107.22,105.96,107.11,33460.0,98.1547,98.9856,97.8224,98.884,33460.0
2020-03-11 10:40:00,106.93,107.22,105.43,105.57,43317.0,98.7179,98.9856,97.3331,97.4623,43317.0
2020-03-11 10:50:00,105.63,106.14,105.3,106.1,99909.0,97.5177,97.9885,97.213,97.9516,99909.0
2020-03-11 11:00:00,105.99,106.52,105.75,106.23,32109.0,97.8501,98.3394,97.6285,98.0716,32109.0
2020-03-11 11:10:00,106.28,106.36,105.78,106.05,20843.0,98.1178,98.1916,97.6562,97.9054,20843.0
2020-03-11 11:20:00,106.07,106.53,106.03,106.46,23496.0,97.9239,98.3486,97.887,98.284,23496.0
2020-03-11 11:30:00,106.4,107.52,106.32,107.52,29619.0,98.2286,99.2626,98.1547,99.2626,29619.0
2020-03-11 11:40:00,107.45,107.45,106.51,107.24,39097.0,99.1979,99.1979,98.3301,99.0041,39097.0
2020-03-11 11:50:00,107.34,107.48,107.01,107.42,20484.0,99.0964,99.2256,98.7917,99.1702,20484.0
2020-03-11 12:00:00,107.39,108.54,107.33,108.33,34278.0,99.1425,100.2042,99.0871,100.0103,34278.0
2020-03-11 12:10:00,108.42,109.21,108.31,109.04,51465.0,100.0934,100.8228,99.9919,100.6658,51465.0
2020-03-11 12:20:00,109.06,109.14,108.01,108.01,36072.0,100.6843,100.7581,99.7149,99.7149,36072.0
2020-03-11 12:30:00,107.91,108.62,107.91,108.15,69253.0,99.6226,100.2781,99.6226,99.8442,69253.0
2020-03-11 12:40:00,108.18,108.44,107.78,108.05,78013.0,99.8719,100.1119,99.5026,99.7519,78013.0
2020-03-11 12:50:00,108.07,108.61,107.84,108.55,49566.0,99.7703,100.2688,99.558,100.2135,49566.0
2020-03-11 13:00:00,108.51,108.75,107.15,107.23,70076.0,100.1765,100.3981,98.921,98.9948,70076.0
2020-03-11 13:10:00,107.19,107.42,106.86,107.07,49289.0,98.9579,99.1702,98.6532,98.8471,49289.0
2020-03-11 13:20:00,107.09,107.4,106.9,107.24,45444.0,98.8656,99.1518,98.6902,99.0041,45444.0
2020-03-11 13:30:00,107.2,107.5,106.95,107.0,57198.0,98.9671,99.2441,98.7363,98.7825,57198.0
2020-03-11 13:40:00,107.0,107.02,106.15,106.72,29813.0,98.7825,98.801,97.9978,98.524,29813.0
2020-03-11 13:50:00,106.65,107.16,106.15,106.83,19359.0,98.4594,98.9302,97.9978,98.6255,19359.0
2020-03-11 14:00:00,106.89,107.07,105.87,106.0,17302.0,98.6809,98.8471,97.7393,97.8593,17302.0
2020-03-11 14:10:00,106.07,106.1,105.81,105.82,30077.0,97.9239,97.9516,97.6839,97.6931,30077.0
2020-03-11 14:20:00,105.87,106.46,105.78,106.14,26021.0,97.7393,98.284,97.6562,97.9885,26021.0
2020-03-11 14:30:00,106.18,106.49,105.89,106.39,34737.0,98.0255,98.3117,97.7577,98.2193,34737.0
2020-03-11 14:40:00,106.35,106.7,105.61,105.72,37492.0,98.1824,98.5055,97.4992,97.6008,37492.0
2020-03-11 14:50:00,105.8,106.21,105.61,105.98,31733.0,97.6746,98.0532,97.4992,97.8408,31733.0
2020-03-11 15:00:00,106.01,106.21,105.45,105.65,56639.0,97.8685,98.0532,97.3515,97.5362,56639.0
2020-03-11 15:10:00,105.65,106.14,105.5,105.99,75995.0,97.5362,97.9885,97.3977,97.8501,75995.0
2020-03-11 15:20:00,106.07,106.9,105.94,106.9,86880.0,97.9239,98.6902,97.8039,98.6902,86880.0
2020-03-11 15:30:00,106.97,108.15,106.86,107.83,67834.0,98.7548,99.8442,98.6532,99.5487,67834.0
2020-03-11 15:40:00,107.88,108.44,107.2,107.45,96419.0,99.5949,100.1119,98.9671,99.1979,96419.0
2020-03-11 15:50:00,107.45,107.91,106.6,107.22,206621.0,99.1979,99.6226,98.4132,98.9856,206621.0
2020-03-12 09:30:00,100.04,100.22,97.14,97.47,2912.0,92.8652,93.0322,90.1731,90.4795,2912.0
2020-03-12 09:40:00,97.47,97.47,97.47,97.47,0.0,90.4795,90.4795,90.4795,90.4795,0.0
2020-03-12 09:50:00,92.01,100.0,92.01,99.94,75009.0,85.4111,92.828,85.4111,92.7723,75009.0
2020-03-12 10:00:00,99.83,101.98,99.61,100.92,76502.0,92.6702,94.666,92.466,93.682,76502.0
2020-03-12 10:10:00,100.91,101.23,99.77,100.02,131045.0,93.6728,93.9698,92.6145,92.8466,131045.0
2020-03-12 10:20:00,100.09,101.25,99.9,100.96,56573.0,92.9116,93.9884,92.7352,93.7192,56573.0
2020-03-12 10:30:00,100.98,101.75,100.86,101.15,47514.0,93.7377,94.4525,93.6263,93.8955,47514.0
2020-03-12 10:40:00,101.15,102.12,101.15,101.49,76597.0,93.8955,94.796,93.8955,94.2112,76597.0
2020-03-12 10:50:00,101.48,102.34,101.39,102.0,61483.0,94.2019,95.0002,94.1183,94.6846,61483.0
2020-03-12 11:00:00,102.04,102.5,101.88,102.39,47298.0,94.7217,95.1487,94.5732,95.0466,47298.0
2020-03-12 11:10:00,102.32,102.99,101.97,102.0,56577.0,94.9816,95.6036,94.6567,94.6846,56577.0
2020-03-12 11:20:00,102.01,102.1,101.71,101.74,75453.0,94.6939,94.7774,94.4154,94.4432,75453.0
2020-03-12 11:30:00,101.74,101.99,100.96,100.97,54496.0,94.4432,94.6753,93.7192,93.7285,54496.0
2020-03-12 11:40:00,100.97,100.97,99.61,99.61,99287.0,93.7285,93.7285,92.466,92.466,99287.0
2020-03-12 11:50:00,99.58,99.58,98.8,99.43,88845.0,92.4381,92.4381,91.7141,92.2989,88845.0
2020-03-12 12:00:00,99.43,99.56,99.02,99.38,92889.0,92.2989,92.4196,91.9183,92.2525,92889.0
2020-03-12 12:10:00,99.38,99.42,98.82,99.04,85052.0,92.2525,92.2896,91.7327,91.9369,85052.0
2020-03-12 12:20:00,99.02,100.26,98.89,99.94,51784.0,91.9183,93.0694,91.7976,92.7723,51784.0
2020-03-12 12:30:00,99.94,100.04,99.45,99.69,59880.0,92.7723,92.8652,92.3175,92.5403,59880.0
2020-03-12 12:40:00,99.66,99.85,98.98,99.31,79267.0,92.5124,92.6888,91.8812,92.1875,79267.0
2020-03-12 12:50:00,99.27,102.5,99.24,102.15,60774.0,92.1504,95.1487,92.1225,94.8238,60774.0
2020-03-12 13:00:00,102.11,102.72,101.62,102.22,74639.0,94.7867,95.3529,94.3318,94.8888,74639.0
2020-03-12 13:10:00,102.19,102.41,100.98,101.48,71085.0,94.861,95.0652,93.7377,94.2019,71085.0
2020-03-12 13:20:00,101.48,102.01,101.4,101.8,52686.0,94.2019,94.6939,94.1276,94.4989,52686.0
2020-03-12 13:30:00,101.79,102.05,100.22,100.22,62393.0,94.4896,94.731,93.0322,93.0322,62393.0
2020-03-12 13:40:00,100.21,101.28,100.08,101.19,70972.0,93.023,94.0162,92.9023,93.9327,70972.0
2020-03-12 13:50:00,101.2,101.33,100.65,101.04,57669.0,93.942,94.0626,93.4314,93.7934,57669.0
2020-03-12 14:00:00,101.06,101.18,100.3,100.63,76128.0,93.812,93.9234,93.1065,93.4128,76128.0
2020-03-12 14:10:00,100.66,100.82,99.98,100.09,73575.0,93.4407,93.5892,92.8095,92.9116,73575.0
2020-03-12 14:20:00,100.09,100.77,100.03,100.58,140742.0,92.9116,93.5428,92.8559,93.3664,140742.0
2020-03-12 14:30:00,100.49,100.66,100.21,100.54,75214.0,93.2829,93.4407,93.023,93.3293,75214.0
2020-03-12 14:40:00,100.54,101.68,100.51,101.49,69663.0,93.3293,94.3875,93.3014,94.2112,69663.0
2020-03-12 14:50:00,101.46,101.73,99.64,99.64,48380.0,94.1833,94.4339,92.4938,92.4938,48380.0
2020-03-12 15:00:00,99.71,99.71,98.84,99.5,73826.0,92.5588,92.5588,91.7512,92.3639,73826.0
2020-03-12 15:10:00,99.5,100.3,99.3,99.34,69334.0,92.3639,93.1065,92.1782,92.2154,69334.0
2020-03-12 15:20:00,99.33,99.33,98.84,98.98,122925.0,92.2061,92.2061,91.7512,91.8812,122925.0
2020-03-12 15:30:00,98.98,99.26,98.8,98.86,132850.0,91.8812,92.1411,91.7141,91.7698,132850.0
2020-03-12 15:40:00,98.88,99.44,98.26,98.91,153857.0,91.7883,92.3082,91.2128,91.8162,153857.0
2020-03-12 15:50:00,98.9,99.45,96.31,96.32,261190.0,91.8069,92.3175,89.4027,89.412,261190.0
2020-03-13 09:30:00,100.43,102.35,99.22,102.33,51947.0,93.2272,95.0095,92.104,94.9909,51947.0
2020-03-13 09:40:00,102.23,103.17,100.32,103.1,50514.0,94.8981,95.7707,93.1251,95.7057,50514.0
2020-03-13 09:50:00,103.07,103.07,102.22,102.63,40843.0,95.6778,95.6778,94.8888,95.2694,40843.0
2020-03-13 10:00:00,102.67,103.44,102.36,103.39,40165.0,95.3065,96.0213,95.0188,95.9749,40165.0
2020-03-13 10:10:00,103.34,104.01,102.57,103.47,41857.0,95.9285,96.5504,95.2137,96.0492,41857.0
2020-03-13 10:20:00,103.49,104.06,102.67,102.68,30643.0,96.0677,96.5968,95.3065,95.3158,30643.0
2020-03-13 10:30:00,102.65,102.74,99.67,99.67,82724.0,95.288,95.3715,92.5217,92.5217,82724.0
2020-03-13 10:40:00,99.67,100.6,99.23,100.13,58998.0,92.5217,93.385,92.1132,92.9487,58998.0
2020-03-13 10:50:00,100.02,101.45,99.72,99.73,48290.0,92.8466,94.174,92.5681,92.5774,48290.0
2020-03-13 11:00:00,99.79,100.04,99.26,99.3,37791.0,92.6331,92.8652,92.1411,92.1782,37791.0
2020-03-13 11:10:00,99.3,99.42,98.19,99.15,42161.0,92.1782,92.2896,91.1478,92.039,42161.0
2020-03-13 11:20:00,99.36,99.37,98.37,98.37,39042.0,92.2339,92.2432,91.3149,91.3149,39042.0
2020-03-13 11:30:00,98.45,98.57,97.52,97.55,41623.0,91.3892,91.5006,90.5259,90.5537,41623.0
2020-03-13 11:40:00,97.72,97.72,96.37,96.43,22084.0,90.7115,90.7115,89.4584,89.5141,22084.0
2020-03-13 11:50:00,96.4,98.04,96.39,97.94,38115.0,89.4862,91.0086,89.4769,90.9158,38115.0
2020-03-13 12:00:00,97.94,98.01,97.37,97.9,28579.0,90.9158,90.9807,90.3866,90.8786,28579.0
2020-03-13 12:10:00,97.93,98.36,97.46,97.94,30270.0,90.9065,91.3056,90.4702,90.9158,30270.0
2020-03-13 12:20:00,97.97,98.23,97.86,97.94,40890.0,90.9436,91.185,90.8415,90.9158,40890.0
2020-03-13 12:30:00,98.03,99.72,97.94,99.11,44703.0,90.9993,92.5681,90.9158,92.0019,44703.0
2020-03-13 12:40:00,99.13,100.19,99.08,100.09,37505.0,92.0204,93.0044,91.974,92.9116,37505.0
2020-03-13 12:50:00,100.19,100.41,99.66,99.69,36931.0,93.0044,93.2086,92.5124,92.5403,36931.0
2020-03-13 13:00:00,99.65,100.02,99.55,99.77,37594.0,92.5031,92.8466,92.4103,92.6145,37594.0
2020-03-13 13:10:00,99.72,100.12,99.67,99.89,38095.0,92.5681,92.9394,92.5217,92.7259,38095.0
2020-03-13 13:20:00,99.9,101.14,99.9,101.09,24282.0,92.7352,93.8863,92.7352,93.8398,24282.0
2020-03-13 13:30:00,101.12,101.51,100.95,101.1,32297.0,93.8677,94.2297,93.7099,93.8491,32297.0
2020-03-13 13:40:00,101.11,101.81,100.77,101.55,33476.0,93.8584,94.5082,93.5428,94.2669,33476.0
2020-03-13 13:50:00,101.46,102.04,101.33,101.33,24833.0,94.1833,94.7217,94.0626,94.0626,24833.0
2020-03-13 14:00:00,101.38,101.38,99.51,99.63,57519.0,94.109,94.109,92.3732,92.4846,57519.0
2020-03-13 14:10:00,99.59,99.73,98.88,98.88,43672.0,92.4474,92.5774,91.7883,91.7883,43672.0
2020-03-13 14:20:00,99.08,99.26,98.47,98.67,30349.0,91.974,92.1411,91.4078,91.5934,30349.0
2020-03-13 14:30:00,98.75,98.97,98.31,98.35,36516.0,91.6677,91.8719,91.2592,91.2964,36516.0
2020-03-13 14:40:00,98.36,99.39,98.09,98.57,35993.0,91.3056,92.2618,91.055,91.5006,35993.0
2020-03-13 14:50:00,98.63,99.53,98.29,99.26,72740.0,91.5563,92.3917,91.2407,92.1411,72740.0
2020-03-13 15:00:00,99.21,100.24,99.1,100.0,55451.0,92.0947,93.0508,91.9926,92.828,55451.0
2020-03-13 15:10:00,99.99,100.7,99.86,100.14,46814.0,92.8187,93.4778,92.6981,92.958,46814.0
2020-03-13 15:20:00,100.22,100.4,99.18,99.4,54987.0,93.0322,93.1993,92.0668,92.2711,54987.0
2020-03-13 15:30:00,99.48,99.58,97.11,98.93,105016.0,92.3453,92.4381,90.1453,91.8348,105016.0
2020-03-13 15:40:00,99.14,101.15,98.48,101.11,73265.0,92.0297,93.8955,91.417,93.8584,73265.0
2020-03-13 15:50:00,101.07,104.65,101.07,103.43,221020.0,93.8213,97.1445,93.8213,96.012,221020.0
2020-03-16 09:40:00,90.19,92.49,90.19,92.49,60739.0,83.7216,85.8566,83.7216,85.8566,60739.0
2020-03-16 09:50:00,92.49,94.73,92.49,93.36,98265.0,85.8566,87.936,85.8566,86.6642,98265.0
2020-03-16 10:00:00,92.52,94.2,92.52,93.88,49151.0,85.8845,87.444,85.8845,87.1469,49151.0
2020-03-16 10:10:00,93.95,94.81,93.76,93.95,42585.0,87.2119,88.0102,87.0356,87.2119,42585.0
2020-03-16 10:20:00,93.94,94.24,93.5,93.64,41558.0,87.2026,87.4811,86.7942,86.9242,41558.0
2020-03-16 10:30:00,93.41,95.15,93.41,95.15,41355.0,86.7107,88.3259,86.7107,88.3259,41355.0
2020-03-16 10:40:00,95.32,95.38,94.48,94.74,53867.0,88.4837,88.5394,87.7039,87.9453,53867.0
2020-03-16 10:50:00,94.74,95.12,93.93,94.45,28877.0,87.9453,88.298,87.1934,87.6761,28877.0
2020-03-16 11:00:00,94.36,95.35,94.34,95.07,40130.0,87.5925,88.5115,87.574,88.2516,40130.0
2020-03-16 11:10:00,94.99,96.75,94.99,96.62,37827.0,88.1773,89.8111,88.1773,89.6904,37827.0
2020-03-16 11:20:00,96.62,97.46,96.56,96.76,37849.0,89.6904,90.4702,89.6347,89.8204,37849.0
2020-03-16 11:30:00,96.89,98.13,96.7,97.7,21289.0,89.9411,91.0921,89.7647,90.693,21289.0
2020-03-16 11:40:00,97.71,98.06,97.36,97.87,31091.0,90.7023,91.0272,90.3774,90.8508,31091.0
2020-03-16 11:50:00,97.87,100.43,97.87,100.43,60639.0,90.8508,93.2272,90.8508,93.2272,60639.0
2020-03-16 12:00:00,100.39,103.02,100.33,102.74,37776.0,93.1901,95.6314,93.1344,95.3715,37776.0
2020-03-16 12:10:00,102.74,102.74,100.53,100.54,16958.0,95.3715,95.3715,93.32,93.3293,16958.0
2020-03-16 12:20:00,100.53,100.57,98.72,98.82,35732.0,93.32,93.3571,91.6398,91.7327,35732.0
2020-03-16 12:30:00,98.83,99.15,98.03,98.28,32187.0,91.7419,92.039,90.9993,91.2314,32187.0
2020-03-16 12:40:00,98.28,98.6,98.19,98.19,44507.0,91.2314,91.5284,91.1478,91.1478,44507.0
2020-03-16 12:50:00,98.25,98.6,98.04,98.48,45843.0,91.2035,91.5284,91.0086,91.417,45843.0
2020-03-16 13:00:00,98.48,98.92,98.35,98.36,42850.0,91.417,91.8255,91.2964,91.3056,42850.0
2020-03-16 13:10:00,98.43,99.92,98.41,99.25,28237.0,91.3706,92.7538,91.3521,92.1318,28237.0
2020-03-16 13:20:00,99.1,99.15,98.43,98.6,21691.0,91.9926,92.039,91.3706,91.5284,21691.0
2020-03-16 13:30:00,98.51,99.39,98.12,98.96,167800.0,91.4449,92.2618,91.0829,91.8626,167800.0
2020-03-16 13:40:00,99.01,99.02,98.59,98.59,32608.0,91.909,91.9183,91.5191,91.5191,32608.0
2020-03-16 13:50:00,98.6,98.71,98.19,98.19,33274.0,91.5284,91.6305,91.1478,91.1478,33274.0
2020-03-16 14:00:00,98.19,98.22,97.14,97.22,39805.0,91.1478,91.1757,90.1731,90.2474,39805.0
2020-03-16 14:10:00,97.25,97.41,96.91,97.01,43868.0,90.2753,90.4238,89.9596,90.0525,43868.0
2020-03-16 14:20:00,96.98,97.05,95.91,96.42,32535.0,90.0246,90.0896,89.0314,89.5048,32535.0
2020-03-16 14:30:00,96.49,97.66,96.17,96.22,60011.0,89.5698,90.6558,89.2727,89.3191,60011.0
2020-03-16 14:40:00,96.31,96.32,95.33,95.77,57409.0,89.4027,89.412,88.493,88.9014,57409.0
2020-03-16 14:50:00,95.75,96.46,95.24,95.38,88103.0,88.8828,89.5419,88.4094,88.5394,88103.0
2020-03-16 15:00:00,95.39,96.02,94.84,95.4,51690.0,88.5487,89.1335,88.0381,88.5579,51690.0
2020-03-16 15:10:00,95.4,95.49,94.49,94.88,43418.0,88.5579,88.6415,87.7132,88.0752,43418.0
2020-03-16 15:20:00,94.77,95.16,94.24,94.34,112038.0,87.9731,88.3351,87.4811,87.574,112038.0
2020-03-16 15:30:00,94.29,94.3,92.19,92.78,86206.0,87.5275,87.5368,85.5782,86.1258,86206.0
2020-03-16 15:40:00,92.82,94.75,92.71,94.03,85280.0,86.163,87.9546,86.0609,87.2862,85280.0
2020-03-16 15:50:00,94.0,94.0,92.19,92.19,204039.0,87.2583,87.2583,85.5782,85.5782,204039.0
2020-03-17 09:30:00,92.75,93.74,90.71,91.59,130738.0,86.098,87.017,84.2043,85.0212,130738.0
2020-03-17 09:40:00,91.67,94.31,91.33,92.89,44766.0,85.0954,87.5461,84.7798,86.2279,44766.0
2020-03-17 09:50:00,93.02,93.02,89.82,89.82,118201.0,86.3486,86.3486,83.3781,83.3781,118201.0
2020-03-17 10:00:00,90.03,91.41,89.41,91.18,73409.0,83.5731,84.8541,82.9975,84.6406,73409.0
2020-03-17 10:10:00,91.11,92.11,91.02,91.91,44475.0,84.5756,85.5039,84.4921,85.3182,44475.0
2020-03-17 10:20:00,92.01,92.76,91.72,92.53,50751.0,85.4111,86.1073,85.1419,85.8938,50751.0
2020-03-17 10:30:00,92.43,92.53,90.94,91.18,33624.0,85.8009,85.8938,84.4178,84.6406,33624.0
2020-03-17 10:40:00,91.18,92.09,90.86,91.48,50568.0,84.6406,85.4853,84.3435,84.9191,50568.0
2020-03-17 10:50:00,91.32,91.6,90.64,91.26,53546.0,84.7705,85.0305,84.1393,84.7149,53546.0
2020-03-17 11:00:00,91.09,91.52,90.67,90.88,64638.0,84.557,84.9562,84.1672,84.3621,64638.0
2020-03-17 11:10:00,90.98,91.54,90.76,91.39,52239.0,84.4549,84.9748,84.2507,84.8355,52239.0
2020-03-17 11:20:00,91.4,92.07,90.94,91.52,58900.0,84.8448,85.4668,84.4178,84.9562,58900.0
2020-03-17 11:30:00,91.52,92.49,91.28,91.64,54183.0,84.9562,85.8566,84.7334,85.0676,54183.0
2020-03-17 11:40:00,91.56,92.2,91.44,91.76,51021.0,84.9933,85.5874,84.8819,85.179,51021.0
2020-03-17 11:50:00,91.83,92.48,91.63,92.3,60386.0,85.244,85.8474,85.0583,85.6803,60386.0
2020-03-17 12:00:00,92.32,92.42,92.07,92.24,112255.0,85.6988,85.7917,85.4668,85.6246,112255.0
2020-03-17 12:10:00,92.3,93.14,91.97,92.43,85707.0,85.6803,86.46,85.3739,85.8009,85707.0
2020-03-17 12:20:00,92.31,92.7,92.15,92.35,67071.0,85.6895,86.0516,85.541,85.7267,67071.0
2020-03-17 12:30:00,92.4,93.36,92.2,92.2,34515.0,85.7731,86.6642,85.5874,85.5874,34515.0
2020-03-17 12:40:00,92.07,92.39,91.63,91.9,41284.0,85.4668,85.7638,85.0583,85.309,41284.0
2020-03-17 12:50:00,91.85,92.04,91.69,91.92,72609.0,85.2625,85.4389,85.114,85.3275,72609.0
2020-03-17 13:00:00,91.91,92.32,91.47,91.53,45378.0,85.3182,85.6988,84.9098,84.9655,45378.0
2020-03-17 13:10:00,91.53,91.63,90.96,91.38,59554.0,84.9655,85.0583,84.4364,84.8262,59554.0
2020-03-17 13:20:00,91.29,91.46,91.05,91.42,37282.0,84.7427,84.9005,84.5199,84.8634,37282.0
2020-03-17 13:30:00,91.43,91.65,90.91,91.59,49587.0,84.8727,85.0769,84.39,85.0212,49587.0
2020-03-17 13:40:00,91.49,91.79,91.4,91.79,32319.0,84.9284,85.2068,84.8448,85.2068,32319.0
2020-03-17 13:50:00,91.75,91.8,91.1,91.37,47121.0,85.1697,85.2161,84.5663,84.817,47121.0
2020-03-17 14:00:00,91.36,91.64,90.98,91.35,83651.0,84.8077,85.0676,84.4549,84.7984,83651.0
2020-03-17 14:10:00,91.35,92.07,91.26,92.04,90793.0,84.7984,85.4668,84.7149,85.4389,90793.0
2020-03-17 14:20:00,92.01,92.42,90.86,91.45,51251.0,85.4111,85.7917,84.3435,84.8912,51251.0
2020-03-17 14:30:00,91.56,92.4,91.38,91.53,51900.0,84.9933,85.7731,84.8262,84.9655,51900.0
2020-03-17 14:40:00,91.53,92.02,91.12,91.43,80272.0,84.9655,85.4203,84.5849,84.8727,80272.0
2020-03-17 14:50:00,91.39,91.78,91.11,91.11,53829.0,84.8355,85.1976,84.5756,84.5756,53829.0
2020-03-17 15:00:00,91.11,91.15,89.55,90.35,77051.0,84.5756,84.6127,83.1275,83.8701,77051.0
2020-03-17 15:10:00,90.15,90.27,89.0,89.54,44449.0,83.6845,83.7959,82.6169,83.1182,44449.0
2020-03-17 15:20:00,89.5,89.58,88.27,88.47,66423.0,83.0811,83.1553,81.9393,82.125,66423.0
2020-03-17 15:30:00,88.47,90.03,88.46,90.0,50602.0,82.125,83.5731,82.1157,83.5452,50602.0
2020-03-17 15:40:00,90.02,90.96,89.93,90.85,109376.0,83.5638,84.4364,83.4802,84.3343,109376.0
2020-03-17 15:50:00,90.87,93.32,90.33,93.21,296577.0,84.3528,86.6271,83.8516,86.525,296577.0
2020-03-18 09:30:00,88.86,90.16,86.47,86.98,51004.0,82.487,83.6937,80.2684,80.7418,51004.0
2020-03-18 09:40:00,86.74,87.93,85.48,86.06,35104.0,80.519,81.6237,79.3494,79.8878,35104.0
2020-03-18 09:50:00,85.86,87.62,85.65,86.05,67487.0,79.7021,81.3359,79.5072,79.8785,67487.0
2020-03-18 10:00:00,85.96,86.7,85.5,85.73,72118.0,79.795,80.4819,79.368,79.5815,72118.0
2020-03-18 10:10:00,85.55,86.74,85.55,86.14,73455.0,79.4144,80.519,79.4144,79.9621,73455.0
2020-03-18 10:20:00,86.07,86.58,85.66,86.51,52709.0,79.8971,80.3705,79.5165,80.3055,52709.0
2020-03-18 10:30:00,86.63,86.78,85.89,86.53,57560.0,80.4169,80.5562,79.73,80.3241,57560.0
2020-03-18 10:40:00,86.57,87.6,86.57,86.7,38561.0,80.3612,81.3173,80.3612,80.4819,38561.0
2020-03-18 10:50:00,86.67,86.67,85.28,85.67,40220.0,80.454,80.454,79.1637,79.5258,40220.0
2020-03-18 11:00:00,85.48,85.85,84.14,84.54,68242.0,79.3494,79.6929,78.1055,78.4768,68242.0
2020-03-18 11:10:00,84.54,84.64,83.11,83.62,36254.0,78.4768,78.5696,77.1494,77.6228,36254.0
2020-03-18 11:20:00,83.62,83.63,82.61,82.91,56157.0,77.6228,77.6321,76.6852,76.9637,56157.0
2020-03-18 11:30:00,82.94,83.04,82.42,82.59,47595.0,76.9916,77.0844,76.5089,76.6667,47595.0
2020-03-18 11:40:00,82.53,83.02,81.45,82.97,50314.0,76.611,77.0658,75.6084,77.0194,50314.0
2020-03-18 11:50:00,83.0,83.93,82.93,83.15,42517.0,77.0473,77.9106,76.9823,77.1865,42517.0
2020-03-18 12:00:00,83.08,83.08,81.21,81.48,63571.0,77.1215,77.1215,75.3856,75.6363,63571.0
2020-03-18 12:10:00,81.61,82.21,80.89,80.94,84834.0,75.7569,76.3139,75.0886,75.135,84834.0
2020-03-18 12:20:00,81.01,81.61,80.86,81.53,31993.0,75.2,75.7569,75.0607,75.6827,31993.0
2020-03-18 12:30:00,81.56,81.56,80.15,80.44,45930.0,75.7105,75.7105,74.4017,74.6709,45930.0
2020-03-18 12:40:00,80.45,80.62,79.95,79.95,36680.0,74.6801,74.838,74.216,74.216,36680.0
2020-03-18 12:50:00,80.09,80.26,79.84,80.13,36654.0,74.346,74.5038,74.1139,74.3831,36654.0
2020-03-18 13:00:00,80.13,80.13,80.13,80.13,0.0,74.3831,74.3831,74.3831,74.3831,0.0
2020-03-18 13:10:00,80.05,80.29,78.93,79.46,36941.0,74.3088,74.5316,73.2692,73.7611,36941.0
2020-03-18 13:20:00,79.45,79.99,78.55,78.55,34200.0,73.7519,74.2531,72.9164,72.9164,34200.0
2020-03-18 13:30:00,78.48,78.7,77.26,78.28,68267.0,72.8514,73.0557,71.7189,72.6658,68267.0
2020-03-18 13:40:00,78.24,78.5,76.86,76.89,53654.0,72.6286,72.87,71.3476,71.3755,53654.0
2020-03-18 13:50:00,76.97,77.15,73.61,73.62,45678.0,71.4497,71.6168,68.3307,68.34,45678.0
2020-03-18 14:00:00,73.83,74.0,70.91,72.66,55504.0,68.5349,68.6927,65.8244,67.4488,55504.0
2020-03-18 14:10:00,72.85,73.24,71.54,71.68,45191.0,67.6252,67.9872,66.4092,66.5391,45191.0
2020-03-18 14:20:00,71.59,71.86,70.33,70.63,51620.0,66.4556,66.7062,65.2859,65.5644,51620.0
2020-03-18 14:30:00,70.76,72.83,70.42,72.83,57329.0,65.6851,67.6066,65.3695,67.6066,57329.0
2020-03-18 14:40:00,72.95,73.65,72.55,73.02,51024.0,67.718,68.3678,67.3467,67.783,51024.0
2020-03-18 14:50:00,73.05,75.14,72.49,75.11,68510.0,67.8109,69.751,67.291,69.7231,68510.0
2020-03-18 15:00:00,75.14,76.22,74.78,75.51,43631.0,69.751,70.7535,69.4168,70.0944,43631.0
2020-03-18 15:10:00,75.84,76.93,75.84,76.54,49889.0,70.4008,71.4126,70.4008,71.0506,49889.0
2020-03-18 15:20:00,76.61,77.19,76.4,76.82,86494.0,71.1155,71.654,70.9206,71.3105,86494.0
2020-03-18 15:30:00,76.81,78.47,76.37,76.89,84078.0,71.3012,72.8421,70.8928,71.3755,84078.0
2020-03-18 15:40:00,76.95,79.89,76.9,79.86,121272.0,71.4312,74.1603,71.3847,74.1325,121272.0
2020-03-18 15:50:00,79.87,83.89,79.81,83.0,254694.0,74.1417,77.8734,74.086,77.0473,254694.0
2020-03-19 09:30:00,81.06,82.25,80.56,81.0,47381.0,75.2464,76.351,74.7823,75.1907,47381.0
2020-03-19 09:40:00,81.42,81.42,77.75,78.33,28513.0,75.5806,75.5806,72.1738,72.7122,28513.0
2020-03-19 09:50:00,78.32,80.61,78.14,80.61,29658.0,72.7029,74.8287,72.5358,74.8287,29658.0
2020-03-19 10:00:00,80.36,80.79,79.02,79.17,26524.0,74.5966,74.9958,73.3527,73.4919,26524.0
2020-03-19 10:10:00,79.39,81.83,79.23,81.8,35696.0,73.6962,75.9612,73.5476,75.9333,35696.0
2020-03-19 10:20:00,81.69,82.36,81.68,82.12,42064.0,75.8312,76.4532,75.8219,76.2304,42064.0
2020-03-19 10:30:00,82.29,82.81,81.63,81.63,35157.0,76.3882,76.8709,75.7755,75.7755,35157.0
2020-03-19 10:40:00,81.67,81.99,80.73,81.84,35650.0,75.8126,76.1097,74.9401,75.9705,35650.0
2020-03-19 10:50:00,81.84,82.73,81.84,82.53,40939.0,75.9705,76.7966,75.9705,76.611,40939.0
2020-03-19 11:00:00,82.54,83.44,82.53,83.37,34275.0,76.6202,77.4557,76.611,77.3907,34275.0
2020-03-19 11:10:00,83.37,83.93,83.17,83.59,34218.0,77.3907,77.9106,77.2051,77.5949,34218.0
2020-03-19 11:20:00,83.63,84.33,83.5,84.33,30374.0,77.6321,78.2819,77.5114,78.2819,30374.0
2020-03-19 11:30:00,84.33,85.61,84.11,85.22,28505.0,78.2819,79.4701,78.0776,79.108,28505.0
2020-03-19 11:40:00,85.25,85.39,84.5,84.69,24118.0,79.1359,79.2658,78.4397,78.6161,24118.0
2020-03-19 11:50:00,84.53,84.65,82.53,82.81,41816.0,78.4675,78.5789,76.611,76.8709,41816.0
2020-03-19 12:00:00,82.86,82.86,81.55,81.57,31547.0,76.9173,76.9173,75.7013,75.7198,31547.0
2020-03-19 12:10:00,81.63,81.63,80.43,80.73,48603.0,75.7755,75.7755,74.6616,74.9401,48603.0
2020-03-19 12:20:00,80.69,81.22,80.49,81.17,29865.0,74.9029,75.3949,74.7173,75.3485,29865.0
2020-03-19 12:30:00,81.08,81.29,80.42,81.21,25620.0,75.265,75.4599,74.6523,75.3856,25620.0
2020-03-19 12:40:00,81.15,81.5,80.99,81.42,23039.0,75.3299,75.6548,75.1814,75.5806,23039.0
2020-03-19 12:50:00,81.39,81.81,81.36,81.36,27036.0,75.5527,75.9426,75.5249,75.5249,27036.0
2020-03-19 13:00:00,81.36,81.48,79.73,80.48,46528.0,75.5249,75.6363,74.0118,74.708,46528.0
2020-03-19 13:10:00,80.48,81.22,80.45,80.81,59495.0,74.708,75.3949,74.6801,75.0143,59495.0
2020-03-19 13:20:00,80.78,81.3,80.7,81.14,39742.0,74.9865,75.4692,74.9122,75.3207,39742.0
2020-03-19 13:30:00,81.12,81.26,80.92,81.26,28547.0,75.3021,75.4321,75.1164,75.4321,28547.0
2020-03-19 13:40:00,81.26,81.84,81.13,81.71,16354.0,75.4321,75.9705,75.3114,75.8498,16354.0
2020-03-19 13:50:00,81.72,82.43,81.71,82.09,28213.0,75.8591,76.5181,75.8498,76.2025,28213.0
2020-03-19 14:00:00,82.09,82.19,81.55,81.56,35393.0,76.2025,76.2954,75.7013,75.7105,35393.0
2020-03-19 14:10:00,81.61,83.45,81.57,83.12,35462.0,75.7569,77.465,75.7198,77.1587,35462.0
2020-03-19 14:20:00,83.29,83.36,82.51,82.51,22931.0,77.3165,77.3814,76.5924,76.5924,22931.0
2020-03-19 14:30:00,82.63,83.08,82.53,82.9,24577.0,76.7038,77.1215,76.611,76.9544,24577.0
2020-03-19 14:40:00,82.94,83.33,82.13,82.42,35612.0,76.9916,77.3536,76.2397,76.5089,35612.0
2020-03-19 14:50:00,82.42,82.61,82.33,82.54,36971.0,76.5089,76.6852,76.4253,76.6202,36971.0
2020-03-19 15:00:00,82.49,82.75,82.43,82.45,64100.0,76.5738,76.8152,76.5181,76.5367,64100.0
2020-03-19 15:10:00,82.48,83.17,82.38,82.38,41330.0,76.5646,77.2051,76.4717,76.4717,41330.0
2020-03-19 15:20:00,82.37,83.25,82.11,83.09,43470.0,76.4624,77.2793,76.2211,77.1308,43470.0
2020-03-19 15:30:00,83.14,83.28,82.42,82.6,68157.0,77.1772,77.3072,76.5089,76.6759,68157.0
2020-03-19 15:40:00,82.63,83.43,82.61,82.95,107256.0,76.7038,77.4464,76.6852,77.0008,107256.0
2020-03-19 15:50:00,82.95,83.09,81.7,81.73,254545.0,77.0008,77.1308,75.8405,75.8683,254545.0
2020-03-20 09:30:00,82.11,83.16,81.73,82.08,138596.0,76.2211,77.1958,75.8683,76.1932,138596.0
2020-03-20 09:40:00,82.03,82.03,78.1,78.81,32390.0,76.1468,76.1468,72.4987,73.1578,32390.0
2020-03-20 09:50:00,78.66,79.73,78.38,79.7,23954.0,73.0185,74.0118,72.7586,73.9839,23954.0
2020-03-20 10:00:00,79.73,80.61,79.44,79.85,38022.0,74.0118,74.8287,73.7426,74.1232,38022.0
2020-03-20 10:10:00,79.74,81.49,79.73,81.2,32605.0,74.0211,75.6456,74.0118,75.3764,32605.0
2020-03-20 10:20:00,80.94,82.23,80.76,81.51,25973.0,75.135,76.3325,74.9679,75.6641,25973.0
2020-03-20 10:30:00,81.35,83.41,81.25,82.73,32619.0,75.5156,77.4279,75.4228,76.7966,32619.0
2020-03-20 10:40:00,82.88,83.24,82.11,82.51,25106.0,76.9359,77.27,76.2211,76.5924,25106.0
2020-03-20 10:50:00,82.63,84.11,82.56,82.87,32760.0,76.7038,78.0776,76.6388,76.9266,32760.0
2020-03-20 11:00:00,82.69,82.97,81.8,82.36,78899.0,76.7595,77.0194,75.9333,76.4532,78899.0
2020-03-20 11:10:00,82.23,82.43,80.79,81.09,70296.0,76.3325,76.5181,74.9958,75.2742,70296.0
2020-03-20 11:20:00,80.83,80.83,79.56,80.14,60661.0,75.0329,75.0329,73.854,74.3924,60661.0
2020-03-20 11:30:00,80.13,80.68,79.95,80.41,45159.0,74.3831,74.8936,74.216,74.643,45159.0
2020-03-20 11:40:00,80.34,81.32,80.07,80.2,31136.0,74.578,75.4877,74.3274,74.4481,31136.0
2020-03-20 11:50:00,80.2,80.7,79.78,80.3,29088.0,74.4481,74.9122,74.0582,74.5409,29088.0
2020-03-20 12:00:00,80.28,80.52,79.89,79.95,36499.0,74.5223,74.7451,74.1603,74.216,36499.0
2020-03-20 12:10:00,79.91,81.14,79.44,79.44,43809.0,74.1789,75.3207,73.7426,73.7426,43809.0
2020-03-20 12:20:00,79.49,79.5,78.42,78.46,37089.0,73.789,73.7983,72.7957,72.8329,37089.0
2020-03-20 12:30:00,78.68,79.77,78.68,79.06,26820.0,73.0371,74.0489,73.0371,73.3898,26820.0
2020-03-20 12:40:00,79.03,79.95,78.9,79.55,26037.0,73.362,74.216,73.2413,73.8447,26037.0
2020-03-20 12:50:00,79.48,80.24,79.14,79.38,19502.0,73.7797,74.4852,73.4641,73.6869,19502.0
2020-03-20 13:00:00,79.29,80.0,79.24,79.75,25312.0,73.6033,74.2624,73.5569,74.0303,25312.0
2020-03-20 13:10:00,79.81,79.88,78.89,79.58,41787.0,74.086,74.151,73.232,73.8725,41787.0
2020-03-20 13:20:00,79.41,80.14,78.41,78.8,24099.0,73.7147,74.3924,72.7865,73.1485,24099.0
2020-03-20 13:30:00,79.23,79.56,78.7,79.51,26608.0,73.5476,73.854,73.0557,73.8076,26608.0
2020-03-20 13:40:00,79.39,79.66,79.13,79.14,24024.0,73.6962,73.9468,73.4548,73.4641,24024.0
2020-03-20 13:50:00,79.25,79.79,79.11,79.74,27232.0,73.5662,74.0675,73.4362,74.0211,27232.0
2020-03-20 14:00:00,79.98,80.1,79.16,79.3,24727.0,74.2439,74.3552,73.4827,73.6126,24727.0
2020-03-20 14:10:00,79.3,79.43,77.77,78.07,59753.0,73.6126,73.7333,72.1924,72.4708,59753.0
2020-03-20 14:20:00,77.89,78.55,77.29,78.01,31336.0,72.3037,72.9164,71.7468,72.4151,31336.0
2020-03-20 14:30:00,78.15,78.57,77.64,77.9,33773.0,72.5451,72.935,72.0717,72.313,33773.0
2020-03-20 14:40:00,78.05,78.36,77.08,77.74,33480.0,72.4523,72.74,71.5518,72.1645,33480.0
2020-03-20 14:50:00,77.69,77.95,76.5,76.61,71231.0,72.1181,72.3594,71.0134,71.1155,71231.0
2020-03-20 15:00:00,76.64,76.64,75.03,75.28,54101.0,71.1434,71.1434,69.6489,69.8809,54101.0
2020-03-20 15:10:00,75.36,75.64,73.41,73.83,82702.0,69.9552,70.2151,68.1451,68.5349,82702.0
2020-03-20 15:20:00,73.84,77.41,73.84,77.04,96108.0,68.5442,71.8582,68.5442,71.5147,96108.0
2020-03-20 15:30:00,77.08,77.25,75.78,76.23,92370.0,71.5518,71.7096,70.3451,70.7628,92370.0
2020-03-20 15:40:00,76.23,76.54,75.22,75.22,99695.0,70.7628,71.0506,69.8252,69.8252,99695.0
2020-03-20 15:50:00,75.23,75.96,74.36,75.68,213166.0,69.8345,70.5122,69.0269,70.2522,213166.0
2020-03-23 09:30:00,73.85,74.72,70.66,71.68,77757.0,68.5535,69.3611,65.5923,66.5391,77757.0
2020-03-23 09:40:00,71.68,73.35,70.2,70.61,34679.0,66.5391,68.0894,65.1653,65.5459,34679.0
2020-03-23 09:50:00,70.61,72.49,70.41,71.66,51294.0,65.5459,67.291,65.3602,66.5206,51294.0
2020-03-23 10:00:00,71.89,75.14,71.41,75.14,60470.0,66.7341,69.751,66.2885,69.751,60470.0
2020-03-23 10:10:00,75.14,75.44,74.1,74.42,29050.0,69.751,70.0295,68.7856,69.0826,29050.0
2020-03-23 10:20:00,74.41,74.59,71.8,73.73,27447.0,69.0733,69.2404,66.6505,68.4421,27447.0
2020-03-23 10:30:00,73.96,73.98,72.34,73.25,33952.0,68.6556,68.6742,67.1518,67.9965,33952.0
2020-03-23 10:40:00,73.48,74.26,72.67,72.89,20513.0,68.21,68.9341,67.4581,67.6623,20513.0
2020-03-23 10:50:00,72.87,73.75,72.79,73.19,25224.0,67.6438,68.4607,67.5695,67.9408,25224.0
2020-03-23 11:00:00,73.27,73.59,71.3,71.8,33304.0,68.0151,68.3121,66.1864,66.6505,33304.0
2020-03-23 11:10:00,72.03,72.45,71.21,71.61,19522.0,66.864,67.2539,66.1028,66.4741,19522.0
2020-03-23 11:20:00,71.6,71.67,70.4,70.4,31154.0,66.4649,66.5298,65.3509,65.3509,31154.0
2020-03-23 11:30:00,70.64,71.11,70.29,70.38,40890.0,65.5737,66.01,65.2488,65.3324,40890.0
2020-03-23 11:40:00,70.38,70.65,70.0,70.17,24619.0,65.3324,65.583,64.9796,65.1374,24619.0
2020-03-23 11:50:00,70.12,70.71,70.01,70.41,37920.0,65.091,65.6387,64.9889,65.3602,37920.0
2020-03-23 12:00:00,70.59,71.06,70.29,70.32,29769.0,65.5273,65.9636,65.2488,65.2767,29769.0
2020-03-23 12:10:00,70.29,72.23,70.01,71.91,15698.0,65.2488,67.0497,64.9889,66.7526,15698.0
2020-03-23 12:20:00,71.8,72.25,71.21,71.26,19382.0,66.6505,67.0682,66.1028,66.1492,19382.0
2020-03-23 12:30:00,71.42,71.72,70.89,71.58,16765.0,66.2978,66.5763,65.8058,66.4463,16765.0
2020-03-23 12:40:00,71.62,72.91,71.62,72.91,19163.0,66.4834,67.6809,66.4834,67.6809,19163.0
2020-03-23 12:50:00,72.86,74.08,72.67,73.2,30206.0,67.6345,68.767,67.4581,67.9501,30206.0
2020-03-23 13:00:00,73.2,73.61,72.61,73.51,39674.0,67.9501,68.3307,67.4024,68.2379,39674.0
2020-03-23 13:10:00,73.64,74.49,73.42,73.81,27180.0,68.3586,69.1476,68.1543,68.5164,27180.0
2020-03-23 13:20:00,73.84,74.18,72.99,73.41,29502.0,68.5442,68.8598,67.7552,68.1451,29502.0
2020-03-23 13:30:00,73.36,74.07,73.12,74.0,34021.0,68.0986,68.7577,67.8758,68.6927,34021.0
2020-03-23 13:40:00,73.92,74.4,73.05,74.4,30296.0,68.6185,69.064,67.8109,69.064,30296.0
2020-03-23 13:50:00,74.42,74.55,72.98,73.23,31590.0,69.0826,69.2033,67.7459,67.978,31590.0
2020-03-23 14:00:00,73.49,73.91,71.89,71.89,55765.0,68.2193,68.6092,66.7341,66.7341,55765.0
2020-03-23 14:10:00,73.07,73.21,71.72,72.9,27529.0,67.8294,67.9594,66.5763,67.6716,27529.0
2020-03-23 14:20:00,72.76,72.76,71.68,72.65,30554.0,67.5417,67.5417,66.5391,67.4396,30554.0
2020-03-23 14:30:00,72.7,72.7,71.2,71.5,37419.0,67.486,67.486,66.0936,66.372,37419.0
2020-03-23 14:40:00,71.5,73.23,71.5,73.23,38392.0,66.372,67.978,66.372,67.978,38392.0
2020-03-23 14:50:00,73.11,73.43,72.12,72.3,28722.0,67.8666,68.1636,66.9476,67.1147,28722.0
2020-03-23 15:00:00,72.25,72.96,71.96,72.39,39688.0,67.0682,67.7273,66.799,67.1982,39688.0
2020-03-23 15:10:00,72.33,72.52,72.08,72.31,44280.0,67.1425,67.3189,66.9104,67.1239,44280.0
2020-03-23 15:20:00,72.3,72.3,71.05,71.46,66706.0,67.1147,67.1147,65.9543,66.3349,66706.0
2020-03-23 15:30:00,71.4,72.0,70.39,71.56,60417.0,66.2792,66.8362,65.3416,66.4277,60417.0
2020-03-23 15:40:00,71.45,72.0,70.87,70.9,72736.0,66.3256,66.8362,65.7872,65.8151,72736.0
2020-03-23 15:50:00,70.84,72.8,70.8,71.26,205938.0,65.7594,67.5788,65.7222,66.1492,205938.0
2020-03-24 09:30:00,74.87,76.75,73.55,75.46,76654.0,69.5003,71.2455,68.275,70.048,76654.0
2020-03-24 09:40:00,75.47,75.47,74.39,75.3,45596.0,70.0573,70.0573,69.0548,69.8995,45596.0
2020-03-24 09:50:00,75.45,76.41,74.94,75.08,12704.0,70.0387,70.9299,69.5653,69.6953,12704.0
2020-03-24 10:00:00,75.28,75.46,74.29,74.53,65970.0,69.8809,70.048,68.9619,69.1847,65970.0
2020-03-24 10:10:00,74.53,75.47,74.09,74.94,47143.0,69.1847,70.0573,68.7763,69.5653,47143.0
2020-03-24 10:20:00,74.94,76.06,74.72,75.97,33746.0,69.5653,70.605,69.3611,70.5214,33746.0
2020-03-24 10:30:00,75.8,76.35,75.51,76.13,35099.0,70.3636,70.8742,70.0944,70.67,35099.0
2020-03-24 10:40:00,76.02,76.75,76.01,76.75,26730.0,70.5679,71.2455,70.5586,71.2455,26730.0
2020-03-24 10:50:00,76.75,76.76,75.89,76.34,26811.0,71.2455,71.2548,70.4472,70.8649,26811.0
2020-03-24 11:00:00,76.4,76.46,75.7,76.27,32343.0,70.9206,70.9763,70.2708,70.7999,32343.0
2020-03-24 11:10:00,76.18,76.67,75.9,76.64,15389.0,70.7164,71.1712,70.4565,71.1434,15389.0
2020-03-24 11:20:00,76.4,77.56,76.4,77.12,17951.0,70.9206,71.9974,70.9206,71.589,17951.0
2020-03-24 11:30:00,77.03,77.24,76.59,77.0,19499.0,71.5054,71.7004,71.097,71.4776,19499.0
2020-03-24 11:40:00,76.96,77.21,76.24,76.24,14644.0,71.4404,71.6725,70.7721,70.7721,14644.0
2020-03-24 11:50:00,76.23,77.34,75.96,77.2,23924.0,70.7628,71.7932,70.5122,71.6632,23924.0
2020-03-24 12:00:00,77.16,78.82,77.12,77.96,51362.0,71.6261,73.167,71.589,72.3687,51362.0
2020-03-24 12:10:00,78.02,78.73,77.35,77.96,27661.0,72.4244,73.0835,71.8025,72.3687,27661.0
2020-03-24 12:20:00,78.18,78.8,78.01,78.8,14018.0,72.5729,73.1485,72.4151,73.1485,14018.0
2020-03-24 12:30:00,78.7,78.99,78.42,78.69,21419.0,73.0557,73.3249,72.7957,73.0464,21419.0
2020-03-24 12:40:00,78.68,78.83,77.71,77.87,30685.0,73.0371,73.1763,72.1367,72.2852,30685.0
2020-03-24 12:50:00,77.78,78.39,77.26,77.36,31911.0,72.2016,72.7679,71.7189,71.8118,31911.0
2020-03-24 13:00:00,77.26,77.75,76.37,76.6,24862.0,71.7189,72.1738,70.8928,71.1063,24862.0
2020-03-24 13:10:00,76.8,77.03,76.46,76.73,28063.0,71.2919,71.5054,70.9763,71.2269,28063.0
2020-03-24 13:20:00,76.66,77.01,75.91,76.59,28865.0,71.162,71.4869,70.4658,71.097,28865.0
2020-03-24 13:30:00,76.64,76.74,75.47,75.85,42549.0,71.1434,71.2362,70.0573,70.4101,42549.0
2020-03-24 13:40:00,75.97,76.02,75.0,75.1,34310.0,70.5214,70.5679,69.621,69.7138,34310.0
2020-03-24 13:50:00,75.19,75.19,73.86,74.39,46436.0,69.7974,69.7974,68.5628,69.0548,46436.0
2020-03-24 14:00:00,74.39,74.52,73.6,73.6,34013.0,69.0548,69.1754,68.3214,68.3214,34013.0
2020-03-24 14:10:00,73.77,74.21,73.4,74.02,23975.0,68.4792,68.8877,68.1358,68.7113,23975.0
2020-03-24 14:20:00,74.17,74.98,73.93,74.29,49956.0,68.8505,69.6025,68.6278,68.9619,49956.0
2020-03-24 14:30:00,74.53,74.96,74.13,74.73,21976.0,69.1847,69.5839,68.8134,69.3704,21976.0
2020-03-24 14:40:00,74.65,75.01,74.1,74.11,33211.0,69.2961,69.6303,68.7856,68.7948,33211.0
2020-03-24 14:50:00,74.11,75.31,74.11,75.23,45322.0,68.7948,69.9088,68.7948,69.8345,45322.0
2020-03-24 15:00:00,75.13,75.37,74.84,75.07,52472.0,69.7417,69.9645,69.4725,69.686,52472.0
2020-03-24 15:10:00,75.28,75.37,74.57,74.7,53404.0,69.8809,69.9645,69.2219,69.3425,53404.0
2020-03-24 15:20:00,74.72,75.82,74.58,75.68,43314.0,69.3611,70.3822,69.2311,70.2522,43314.0
2020-03-24 15:30:00,75.75,76.09,75.28,75.67,68961.0,70.3172,70.6328,69.8809,70.243,68961.0
2020-03-24 15:40:00,75.78,76.12,75.07,75.08,71953.0,70.3451,70.6607,69.686,69.6953,71953.0
2020-03-24 15:50:00,75.22,77.29,75.22,76.84,222987.0,69.8252,71.7468,69.8252,71.3291,222987.0
2020-03-25 09:30:00,76.86,81.27,76.22,79.75,43598.0,71.3476,75.4413,70.7535,74.0303,43598.0
2020-03-25 09:40:00,79.77,82.0,78.5,81.77,17743.0,74.0489,76.119,72.87,75.9055,17743.0
2020-03-25 09:50:00,81.5,81.85,79.36,79.54,110454.0,75.6548,75.9797,73.6683,73.8354,110454.0
2020-03-25 10:00:00,79.36,79.45,78.43,78.82,47751.0,73.6683,73.7519,72.805,73.167,47751.0
2020-03-25 10:10:00,78.67,79.0,76.79,78.82,24206.0,73.0278,73.3341,71.2826,73.167,24206.0
2020-03-25 10:20:00,78.45,79.19,77.95,79.16,28514.0,72.8236,73.5105,72.3594,73.4827,28514.0
2020-03-25 10:30:00,79.34,79.99,78.46,79.27,20503.0,73.6498,74.2531,72.8329,73.5848,20503.0
2020-03-25 10:40:00,79.0,79.91,78.63,78.97,25828.0,73.3341,74.1789,72.9907,73.3063,25828.0
2020-03-25 10:50:00,78.96,79.62,78.87,79.2,24951.0,73.297,73.9097,73.2135,73.5198,24951.0
2020-03-25 11:00:00,79.17,79.97,79.17,79.72,23519.0,73.4919,74.2346,73.4919,74.0025,23519.0
2020-03-25 11:10:00,79.73,79.83,79.33,79.5,16513.0,74.0118,74.1046,73.6405,73.7983,16513.0
2020-03-25 11:20:00,79.57,79.94,79.41,79.64,11918.0,73.8633,74.2067,73.7147,73.9282,11918.0
2020-03-25 11:30:00,79.52,79.85,79.36,79.37,13110.0,73.8168,74.1232,73.6683,73.6776,13110.0
2020-03-25 11:40:00,79.43,80.23,79.34,80.23,12959.0,73.7333,74.4759,73.6498,74.4759,12959.0
2020-03-25 11:50:00,80.46,81.71,80.1,81.71,12787.0,74.6894,75.8498,74.3552,75.8498,12787.0
2020-03-25 12:00:00,81.81,82.75,81.56,81.98,29327.0,75.9426,76.8152,75.7105,76.1004,29327.0
2020-03-25 12:10:00,81.99,83.03,81.61,83.03,13705.0,76.1097,77.0751,75.7569,77.0751,13705.0
2020-03-25 12:20:00,82.91,83.27,82.73,82.9,17500.0,76.9637,77.2979,76.7966,76.9544,17500.0
2020-03-25 12:30:00,82.8,83.49,82.65,83.3,18321.0,76.8616,77.5021,76.7224,77.3257,18321.0
2020-03-25 12:40:00,83.21,84.41,83.2,83.75,21477.0,77.2422,78.3561,77.2329,77.7435,21477.0
2020-03-25 12:50:00,83.59,83.87,82.91,83.41,14343.0,77.5949,77.8549,76.9637,77.4279,14343.0
2020-03-25 13:00:00,83.49,85.35,83.32,85.01,19121.0,77.5021,79.2287,77.3443,78.9131,19121.0
2020-03-25 13:10:00,84.94,85.34,84.33,85.17,28600.0,78.8481,79.2194,78.2819,79.0616,28600.0
2020-03-25 13:20:00,85.09,85.45,84.72,85.0,20679.0,78.9874,79.3215,78.6439,78.9038,20679.0
2020-03-25 13:30:00,84.99,86.01,84.8,85.87,33721.0,78.8945,79.8414,78.7182,79.7114,33721.0
2020-03-25 13:40:00,85.86,86.79,85.77,86.39,32701.0,79.7021,80.5654,79.6186,80.1941,32701.0
2020-03-25 13:50:00,86.39,86.48,85.12,85.58,35622.0,80.1941,80.2777,79.0152,79.4422,35622.0
2020-03-25 14:00:00,85.58,85.95,83.82,84.25,48877.0,79.4422,79.7857,77.8084,78.2076,48877.0
2020-03-25 14:10:00,84.38,85.53,84.38,85.44,23633.0,78.3283,79.3958,78.3283,79.3123,23633.0
2020-03-25 14:20:00,85.33,85.72,84.54,85.0,22660.0,79.2102,79.5722,78.4768,78.9038,22660.0
2020-03-25 14:30:00,85.15,85.15,84.4,84.89,15881.0,79.0431,79.0431,78.3469,78.8017,15881.0
2020-03-25 14:40:00,85.0,85.72,84.4,85.69,17172.0,78.9038,79.5722,78.3469,79.5443,17172.0
2020-03-25 14:50:00,85.53,86.65,85.19,86.17,31957.0,79.3958,80.4355,79.0802,79.9899,31957.0
2020-03-25 15:00:00,86.29,86.43,85.8,86.14,28501.0,80.1013,80.2313,79.6464,79.9621,28501.0
2020-03-25 15:10:00,86.05,86.49,85.84,86.33,29556.0,79.8785,80.287,79.6836,80.1384,29556.0
2020-03-25 15:20:00,86.31,86.72,86.04,86.37,47430.0,80.1199,80.5005,79.8692,80.1756,47430.0
2020-03-25 15:30:00,86.29,87.01,86.28,86.84,65786.0,80.1013,80.7697,80.092,80.6119,65786.0
2020-03-25 15:40:00,86.95,87.27,85.5,85.51,95289.0,80.714,81.011,79.368,79.3772,95289.0
2020-03-25 15:50:00,85.78,86.11,84.49,85.15,337590.0,79.6279,79.9342,78.4304,79.0431,337590.0
2020-03-26 09:30:00,84.54,88.35,84.21,88.2,39567.0,78.4768,82.0136,78.1705,81.8743,39567.0
2020-03-26 09:40:00,88.28,88.66,85.08,87.13,37025.0,81.9486,82.3013,78.9781,80.8811,37025.0
2020-03-26 09:50:00,86.94,89.49,86.69,89.12,32283.0,80.7047,83.0718,80.4726,82.7283,32283.0
2020-03-26 10:00:00,88.72,89.88,87.42,89.06,84323.0,82.357,83.4338,81.1503,82.6726,84323.0
2020-03-26 10:10:00,89.1,90.88,88.34,90.36,43011.0,82.7098,84.3621,82.0043,83.8794,43011.0
2020-03-26 10:20:00,90.33,90.38,89.4,89.44,23317.0,83.8516,83.898,82.9883,83.0254,23317.0
2020-03-26 10:30:00,89.52,90.66,89.26,90.03,23292.0,83.0996,84.1579,82.8583,83.5731,23292.0
2020-03-26 10:40:00,89.92,90.4,89.03,89.59,24638.0,83.471,83.9165,82.6448,83.1646,24638.0
2020-03-26 10:50:00,89.43,90.3,89.3,89.84,39310.0,83.0161,83.8237,82.8954,83.3967,39310.0
2020-03-26 11:00:00,89.91,90.27,89.15,89.95,24780.0,83.4617,83.7959,82.7562,83.4988,24780.0
2020-03-26 11:10:00,90.04,90.97,90.04,90.68,39450.0,83.5824,84.4457,83.5824,84.1765,39450.0
2020-03-26 11:20:00,90.7,90.9,90.36,90.76,20988.0,84.195,84.3807,83.8794,84.2507,20988.0
2020-03-26 11:30:00,90.68,92.43,90.63,91.52,58805.0,84.1765,85.8009,84.13,84.9562,58805.0
2020-03-26 11:40:00,91.55,91.88,90.05,90.48,16798.0,84.9841,85.2904,83.5916,83.9908,16798.0
2020-03-26 11:50:00,90.35,91.69,90.35,91.34,20836.0,83.8701,85.114,83.8701,84.7891,20836.0
2020-03-26 12:00:00,91.36,91.66,90.65,91.17,19518.0,84.8077,85.0862,84.1486,84.6313,19518.0
2020-03-26 12:10:00,91.17,91.18,90.14,90.26,23587.0,84.6313,84.6406,83.6752,83.7866,23587.0
2020-03-26 12:20:00,90.18,91.38,89.75,91.13,22436.0,83.7123,84.8262,83.3131,84.5942,22436.0
2020-03-26 12:30:00,91.18,91.99,90.42,90.81,19872.0,84.6406,85.3925,83.9351,84.2971,19872.0
2020-03-26 12:40:00,90.9,90.9,90.17,90.73,16348.0,84.3807,84.3807,83.703,84.2229,16348.0
2020-03-26 12:50:00,90.75,91.09,90.49,90.5,16974.0,84.2414,84.557,84.0001,84.0094,16974.0
2020-03-26 13:00:00,90.49,91.32,90.24,90.41,18454.0,84.0001,84.7705,83.768,83.9258,18454.0
2020-03-26 13:10:00,90.33,90.51,90.01,90.27,9842.0,83.8516,84.0186,83.5545,83.7959,9842.0
2020-03-26 13:20:00,90.29,90.37,89.8,90.06,11653.0,83.8144,83.8887,83.3596,83.6009,11653.0
2020-03-26 13:30:00,89.98,90.05,89.11,89.82,16277.0,83.5267,83.5916,82.7191,83.3781,16277.0
2020-03-26 13:40:00,89.92,90.28,89.78,90.11,18927.0,83.471,83.8051,83.341,83.6473,18927.0
2020-03-26 13:50:00,90.09,90.16,89.53,89.7,13172.0,83.6288,83.6937,83.1089,83.2667,13172.0
2020-03-26 14:00:00,89.85,90.06,89.09,89.11,14129.0,83.406,83.6009,82.7005,82.7191,14129.0
2020-03-26 14:10:00,89.11,89.69,88.82,89.08,22145.0,82.7191,83.2575,82.4498,82.6912,22145.0
2020-03-26 14:20:00,89.13,89.71,89.0,89.09,35775.0,82.7376,83.276,82.6169,82.7005,35775.0
2020-03-26 14:30:00,89.21,90.67,89.15,90.21,28850.0,82.8119,84.1672,82.7562,83.7402,28850.0
2020-03-26 14:40:00,90.27,90.31,89.72,90.13,24601.0,83.7959,83.833,83.2853,83.6659,24601.0
2020-03-26 14:50:00,90.07,90.27,89.62,89.73,25451.0,83.6102,83.7959,83.1925,83.2946,25451.0
2020-03-26 15:00:00,89.73,89.79,89.0,89.5,25187.0,83.2946,83.3503,82.6169,83.0811,25187.0
2020-03-26 15:10:00,89.29,89.51,88.97,89.31,23257.0,82.8861,83.0904,82.5891,82.9047,23257.0
2020-03-26 15:20:00,89.31,90.02,89.07,89.88,23308.0,82.9047,83.5638,82.6819,83.4338,23308.0
2020-03-26 15:30:00,89.83,90.23,88.87,89.01,64130.0,83.3874,83.7587,82.4963,82.6262,64130.0
2020-03-26 15:40:00,89.21,89.64,88.94,89.2,67127.0,82.8119,83.211,82.5612,82.8026,67127.0
2020-03-26 15:50:00,88.87,90.17,85.88,86.14,408879.0,82.4963,83.703,79.7207,79.9621,408879.0
2020-03-27 09:30:00,84.4,84.94,80.5,81.61,73288.0,78.3469,78.8481,74.7266,75.7569,73288.0
2020-03-27 09:40:00,81.61,82.61,80.95,82.37,30688.0,75.7569,76.6852,75.1443,76.4624,30688.0
2020-03-27 09:50:00,82.59,84.24,82.59,82.73,53573.0,76.6667,78.1983,76.6667,76.7966,53573.0
2020-03-27 10:00:00,83.11,84.52,82.73,84.52,35546.0,77.1494,78.4582,76.7966,78.4582,35546.0
2020-03-27 10:10:00,84.38,84.64,83.11,83.25,33188.0,78.3283,78.5696,77.1494,77.2793,33188.0
2020-03-27 10:20:00,83.27,83.52,82.65,82.71,22358.0,77.2979,77.53,76.7224,76.7781,22358.0
2020-03-27 10:30:00,82.85,83.32,82.5,83.05,22080.0,76.908,77.3443,76.5831,77.0937,22080.0
2020-03-27 10:40:00,83.16,83.83,82.9,83.27,24421.0,77.1958,77.8177,76.9544,77.2979,24421.0
2020-03-27 10:50:00,83.34,83.6,83.15,83.45,21094.0,77.3629,77.6042,77.1865,77.465,21094.0
2020-03-27 11:00:00,83.33,83.44,82.69,83.42,20437.0,77.3536,77.4557,76.7595,77.4371,20437.0
2020-03-27 11:10:00,83.64,85.0,83.31,84.66,30745.0,77.6414,78.9038,77.335,78.5882,30745.0
2020-03-27 11:20:00,84.61,84.68,83.44,83.61,21039.0,78.5418,78.6068,77.4557,77.6135,21039.0
2020-03-27 11:30:00,83.72,84.36,83.67,84.24,17191.0,77.7156,78.3097,77.6692,78.1983,17191.0
2020-03-27 11:40:00,84.09,84.1,82.89,83.25,11120.0,78.0591,78.0684,76.9451,77.2793,11120.0
2020-03-27 11:50:00,83.31,83.76,83.27,83.68,18665.0,77.335,77.7528,77.2979,77.6785,18665.0
2020-03-27 12:00:00,83.68,84.11,83.25,83.66,17919.0,77.6785,78.0776,77.2793,77.6599,17919.0
2020-03-27 12:10:00,83.58,83.92,83.2,83.47,19637.0,77.5857,77.9013,77.2329,77.4836,19637.0
2020-03-27 12:20:00,83.52,83.58,82.8,83.19,21908.0,77.53,77.5857,76.8616,77.2236,21908.0
2020-03-27 12:30:00,83.09,83.95,83.05,83.7,16763.0,77.1308,77.9291,77.0937,77.6971,16763.0
2020-03-27 12:40:00,83.83,84.04,83.38,83.38,9128.0,77.8177,78.0127,77.4,77.4,9128.0
2020-03-27 12:50:00,83.4,83.56,82.89,83.12,16575.0,77.4186,77.5671,76.9451,77.1587,16575.0
2020-03-27 13:00:00,83.13,83.58,83.0,83.03,7825.0,77.1679,77.5857,77.0473,77.0751,7825.0
2020-03-27 13:10:00,83.1,83.59,82.86,83.12,13881.0,77.1401,77.5949,76.9173,77.1587,13881.0
2020-03-27 13:20:00,83.3,83.51,83.06,83.08,10042.0,77.3257,77.5207,77.103,77.1215,10042.0
2020-03-27 13:30:00,83.37,84.16,83.37,84.06,9485.0,77.3907,78.1241,77.3907,78.0312,9485.0
2020-03-27 13:40:00,84.09,84.39,83.65,83.94,11570.0,78.0591,78.3376,77.6506,77.9198,11570.0
2020-03-27 13:50:00,83.89,83.91,83.25,83.25,17306.0,77.8734,77.892,77.2793,77.2793,17306.0
2020-03-27 14:00:00,83.2,83.38,82.06,82.74,18464.0,77.2329,77.4,76.1747,76.8059,18464.0
2020-03-27 14:10:00,82.63,83.08,82.23,82.88,8566.0,76.7038,77.1215,76.3325,76.9359,8566.0
2020-03-27 14:20:00,82.9,83.26,82.67,82.78,14675.0,76.9544,77.2886,76.7409,76.843,14675.0
2020-03-27 14:30:00,82.88,83.52,82.88,83.1,12016.0,76.9359,77.53,76.9359,77.1401,12016.0
2020-03-27 14:40:00,83.1,83.19,82.69,82.7,10928.0,77.1401,77.2236,76.7595,76.7688,10928.0
2020-03-27 14:50:00,82.85,83.58,82.75,83.51,17824.0,76.908,77.5857,76.8152,77.5207,17824.0
2020-03-27 15:00:00,83.51,83.98,83.18,83.83,21497.0,77.5207,77.957,77.2143,77.8177,21497.0
2020-03-27 15:10:00,83.87,84.71,83.73,84.55,18637.0,77.8549,78.6346,77.7249,78.4861,18637.0
2020-03-27 15:20:00,84.55,84.93,84.31,84.37,25730.0,78.4861,78.8388,78.2633,78.319,25730.0
2020-03-27 15:30:00,84.53,84.6,83.33,83.56,33345.0,78.4675,78.5325,77.3536,77.5671,33345.0
2020-03-27 15:40:00,83.56,83.63,82.79,82.79,26721.0,77.5671,77.6321,76.8523,76.8523,26721.0
2020-03-27 15:50:00,82.85,82.85,82.12,82.6,122740.0,76.908,76.908,76.2304,76.6759,122740.0
2020-03-30 09:30:00,82.26,84.73,81.33,82.68,44542.0,76.3603,78.6532,75.497,76.7502,44542.0
2020-03-30 09:40:00,82.8,83.74,82.25,82.75,80978.0,76.8616,77.7342,76.351,76.8152,80978.0
2020-03-30 09:50:00,82.53,84.0,82.53,83.42,6589.0,76.611,77.9755,76.611,77.4371,6589.0
2020-03-30 10:00:00,83.53,83.94,83.22,83.66,14141.0,77.5392,77.9198,77.2515,77.6599,14141.0
2020-03-30 10:10:00,83.63,83.97,82.77,83.19,39292.0,77.6321,77.9477,76.8338,77.2236,39292.0
2020-03-30 10:20:00,83.16,83.77,83.04,83.16,8441.0,77.1958,77.762,77.0844,77.1958,8441.0
2020-03-30 10:30:00,83.27,84.18,83.27,83.67,10025.0,77.2979,78.1426,77.2979,77.6692,10025.0
2020-03-30 10:40:00,83.82,84.19,82.89,83.39,32168.0,77.8084,78.1519,76.9451,77.4093,32168.0
2020-03-30 10:50:00,83.58,83.72,82.76,83.07,20890.0,77.5857,77.7156,76.8245,77.1122,20890.0
2020-03-30 11:00:00,82.98,84.45,82.98,84.23,17559.0,77.0287,78.3933,77.0287,78.189,17559.0
2020-03-30 11:10:00,84.3,84.4,83.81,84.24,17609.0,78.254,78.3469,77.7992,78.1983,17609.0
2020-03-30 11:20:00,84.21,84.62,84.01,84.15,11910.0,78.1705,78.5511,77.9848,78.1148,11910.0
2020-03-30 11:30:00,84.3,84.58,84.02,84.22,8278.0,78.254,78.5139,77.9941,78.1798,8278.0
2020-03-30 11:40:00,84.06,84.58,84.06,84.48,17181.0,78.0312,78.5139,78.0312,78.4211,17181.0
2020-03-30 11:50:00,84.53,84.53,83.97,84.27,8439.0,78.4675,78.4675,77.9477,78.2262,8439.0
2020-03-30 12:00:00,84.22,84.23,83.79,84.01,11418.0,78.1798,78.189,77.7806,77.9848,11418.0
2020-03-30 12:10:00,84.06,84.38,83.67,84.37,16516.0,78.0312,78.3283,77.6692,78.319,16516.0
2020-03-30 12:20:00,84.49,84.49,83.82,84.25,7940.0,78.4304,78.4304,77.8084,78.2076,7940.0
2020-03-30 12:30:00,84.23,84.27,83.86,84.13,17540.0,78.189,78.2262,77.8456,78.0962,17540.0
2020-03-30 12:40:00,84.14,84.27,83.73,83.93,9969.0,78.1055,78.2262,77.7249,77.9106,9969.0
2020-03-30 12:50:00,84.0,84.16,83.87,84.08,6622.0,77.9755,78.1241,77.8549,78.0498,6622.0
2020-03-30 13:00:00,84.17,84.17,83.54,83.66,22144.0,78.1333,78.1333,77.5485,77.6599,22144.0
2020-03-30 13:10:00,83.62,84.03,83.57,83.95,20850.0,77.6228,78.0034,77.5764,77.9291,20850.0
2020-03-30 13:20:00,83.95,84.64,83.87,84.5,30840.0,77.9291,78.5696,77.8549,78.4397,30840.0
2020-03-30 13:30:00,84.59,84.69,84.28,84.69,10934.0,78.5232,78.6161,78.2355,78.6161,10934.0
2020-03-30 13:40:00,84.75,85.0,84.38,84.83,31733.0,78.6717,78.9038,78.3283,78.746,31733.0
2020-03-30 13:50:00,84.88,84.91,84.54,84.73,16970.0,78.7924,78.8203,78.4768,78.6532,16970.0
2020-03-30 14:00:00,84.69,84.92,84.59,84.77,23993.0,78.6161,78.8296,78.5232,78.6903,23993.0
2020-03-30 14:10:00,84.69,84.69,84.15,84.2,23593.0,78.6161,78.6161,78.1148,78.1612,23593.0
2020-03-30 14:20:00,84.21,84.98,84.01,84.73,26704.0,78.1705,78.8853,77.9848,78.6532,26704.0
2020-03-30 14:30:00,84.71,84.93,84.68,84.87,15826.0,78.6346,78.8388,78.6068,78.7831,15826.0
2020-03-30 14:40:00,84.95,85.42,84.91,85.02,32503.0,78.8574,79.2937,78.8203,78.9224,32503.0
2020-03-30 14:50:00,85.04,85.11,84.58,85.0,15241.0,78.941,79.0059,78.5139,78.9038,15241.0
2020-03-30 15:00:00,84.92,85.22,84.62,85.19,38771.0,78.8296,79.108,78.5511,79.0802,38771.0
2020-03-30 15:10:00,85.29,85.62,85.16,85.41,27824.0,79.173,79.4794,79.0523,79.2844,27824.0
2020-03-30 15:20:00,85.38,85.56,84.38,84.67,41010.0,79.2566,79.4237,78.3283,78.5975,41010.0
2020-03-30 15:30:00,84.67,85.43,84.43,84.87,44836.0,78.5975,79.303,78.3747,78.7831,44836.0
2020-03-30 15:40:00,84.84,85.17,84.56,84.74,56605.0,78.7553,79.0616,78.4954,78.6625,56605.0
2020-03-30 15:50:00,84.67,85.07,83.78,84.35,248164.0,78.5975,78.9688,77.7713,78.3004,248164.0
2020-03-31 09:30:00,82.85,84.3,81.18,82.42,51728.0,76.908,78.254,75.3578,76.5089,51728.0
2020-03-31 09:40:00,82.24,83.35,81.61,82.12,17070.0,76.3418,77.3722,75.7569,76.2304,17070.0
2020-03-31 09:50:00,81.89,82.57,80.56,81.46,32229.0,76.0169,76.6481,74.7823,75.6177,32229.0
2020-03-31 10:00:00,81.98,82.29,81.5,81.5,13630.0,76.1004,76.3882,75.6548,75.6548,13630.0
2020-03-31 10:10:00,81.58,82.12,81.18,82.0,19469.0,75.7291,76.2304,75.3578,76.119,19469.0
2020-03-31 10:20:00,82.0,82.25,81.58,82.0,34727.0,76.119,76.351,75.7291,76.119,34727.0
2020-03-31 10:30:00,81.87,82.2,81.69,81.75,22375.0,75.9983,76.3046,75.8312,75.8869,22375.0
2020-03-31 10:40:00,81.82,81.88,81.27,81.33,22205.0,75.9519,76.0076,75.4413,75.497,22205.0
2020-03-31 10:50:00,81.37,81.72,81.21,81.26,29308.0,75.5342,75.8591,75.3856,75.4321,29308.0
2020-03-31 11:00:00,81.28,81.7,81.18,81.64,26730.0,75.4506,75.8405,75.3578,75.7848,26730.0
2020-03-31 11:10:00,81.69,82.18,81.69,82.03,26017.0,75.8312,76.2861,75.8312,76.1468,26017.0
2020-03-31 11:20:00,81.79,82.69,81.79,82.57,28970.0,75.924,76.7595,75.924,76.6481,28970.0
2020-03-31 11:30:00,82.57,83.07,82.16,82.37,31841.0,76.6481,77.1122,76.2675,76.4624,31841.0
2020-03-31 11:40:00,82.36,83.24,82.36,83.0,19897.0,76.4532,77.27,76.4532,77.0473,19897.0
2020-03-31 11:50:00,83.11,83.41,82.76,82.96,29034.0,77.1494,77.4279,76.8245,77.0101,29034.0
2020-03-31 12:00:00,82.84,82.94,82.39,82.44,15973.0,76.8987,76.9916,76.481,76.5274,15973.0
2020-03-31 12:10:00,82.45,82.47,81.98,81.98,24839.0,76.5367,76.5553,76.1004,76.1004,24839.0
2020-03-31 12:20:00,82.0,82.45,81.74,82.34,18960.0,76.119,76.5367,75.8776,76.4346,18960.0
2020-03-31 12:30:00,82.32,82.52,81.79,81.96,18147.0,76.416,76.6017,75.924,76.0818,18147.0
2020-03-31 12:40:00,82.02,82.65,81.99,82.48,11701.0,76.1375,76.7224,76.1097,76.5646,11701.0
2020-03-31 12:50:00,82.46,82.88,82.44,82.52,12078.0,76.546,76.9359,76.5274,76.6017,12078.0
2020-03-31 13:00:00,82.55,82.73,82.25,82.43,18080.0,76.6295,76.7966,76.351,76.5181,18080.0
2020-03-31 13:10:00,82.39,82.56,82.22,82.36,12447.0,76.481,76.6388,76.3232,76.4532,12447.0
2020-03-31 13:20:00,82.35,82.74,81.79,82.5,20774.0,76.4439,76.8059,75.924,76.5831,20774.0
2020-03-31 13:30:00,82.51,82.86,82.32,82.57,22441.0,76.5924,76.9173,76.416,76.6481,22441.0
2020-03-31 13:40:00,82.49,82.9,82.49,82.71,22206.0,76.5738,76.9544,76.5738,76.7781,22206.0
2020-03-31 13:50:00,82.71,83.02,82.33,82.96,24863.0,76.7781,77.0658,76.4253,77.0101,24863.0
2020-03-31 14:00:00,82.93,82.93,82.55,82.71,25061.0,76.9823,76.9823,76.6295,76.7781,25061.0
2020-03-31 14:10:00,82.71,82.74,81.98,82.28,23290.0,76.7781,76.8059,76.1004,76.3789,23290.0
2020-03-31 14:20:00,82.31,82.54,82.18,82.28,25555.0,76.4067,76.6202,76.2861,76.3789,25555.0
2020-03-31 14:30:00,82.23,82.29,81.72,82.14,31957.0,76.3325,76.3882,75.8591,76.2489,31957.0
2020-03-31 14:40:00,82.08,82.19,81.76,81.95,30766.0,76.1932,76.2954,75.8962,76.0726,30766.0
2020-03-31 14:50:00,81.95,82.51,81.93,82.2,29762.0,76.0726,76.5924,76.054,76.3046,29762.0
2020-03-31 15:00:00,82.27,82.5,81.9,82.12,24699.0,76.3696,76.5831,76.0262,76.2304,24699.0
2020-03-31 15:10:00,82.12,82.14,81.58,81.63,26339.0,76.2304,76.2489,75.7291,75.7755,26339.0
2020-03-31 15:20:00,81.53,81.59,81.13,81.4,34674.0,75.6827,75.7384,75.3114,75.562,34674.0
2020-03-31 15:30:00,81.43,81.72,81.14,81.59,44043.0,75.5899,75.8591,75.3207,75.7384,44043.0
2020-03-31 15:40:00,81.58,81.95,81.46,81.63,106683.0,75.7291,76.0726,75.6177,75.7755,106683.0
2020-03-31 15:50:00,81.62,84.29,81.62,82.35,260819.0,75.7662,78.2447,75.7662,76.4439,260819.0
2020-04-01 09:30:00,78.42,79.32,77.23,78.23,64610.0,72.7957,73.6312,71.6911,72.6194,64610.0
2020-04-01 09:40:00,78.06,78.98,77.69,78.56,32741.0,72.4616,73.3156,72.1181,72.9257,32741.0
2020-04-01 09:50:00,78.61,78.98,78.32,78.89,47004.0,72.9721,73.3156,72.7029,73.232,47004.0
2020-04-01 10:00:00,78.77,78.88,78.45,78.54,45198.0,73.1206,73.2227,72.8236,72.9071,45198.0
2020-04-01 10:10:00,78.27,78.63,78.12,78.25,309616.0,72.6565,72.9907,72.5173,72.6379,309616.0
2020-04-01 10:20:00,78.23,79.01,78.23,78.78,46597.0,72.6194,73.3434,72.6194,73.1299,46597.0
2020-04-01 10:30:00,78.85,79.59,78.57,79.48,25763.0,73.1949,73.8818,72.935,73.7797,25763.0
2020-04-01 10:40:00,79.48,79.92,79.43,79.69,28432.0,73.7797,74.1882,73.7333,73.9747,28432.0
2020-04-01 10:50:00,79.73,79.92,79.17,79.27,22017.0,74.0118,74.1882,73.4919,73.5848,22017.0
2020-04-01 11:00:00,79.27,79.35,78.9,79.17,40462.0,73.5848,73.659,73.2413,73.4919,40462.0
2020-04-01 11:10:00,79.17,79.53,79.12,79.38,30128.0,73.4919,73.8261,73.4455,73.6869,30128.0
2020-04-01 11:20:00,79.26,79.64,78.81,79.04,12094.0,73.5755,73.9282,73.1578,73.3713,12094.0
2020-04-01 11:30:00,78.87,79.44,78.72,78.96,10098.0,73.2135,73.7426,73.0742,73.297,10098.0
2020-04-01 11:40:00,78.98,78.98,78.51,78.62,9811.0,73.3156,73.3156,72.8793,72.9814,9811.0
2020-04-01 11:50:00,78.72,79.01,78.6,78.8,7764.0,73.0742,73.3434,72.9628,73.1485,7764.0
2020-04-01 12:00:00,78.74,78.74,78.05,78.05,14412.0,73.0928,73.0928,72.4523,72.4523,14412.0
2020-04-01 12:10:00,78.1,78.78,78.1,78.32,14715.0,72.4987,73.1299,72.4987,72.7029,14715.0
2020-04-01 12:20:00,78.26,78.64,78.0,78.14,8379.0,72.6472,73.0,72.4059,72.5358,8379.0
2020-04-01 12:30:00,78.24,78.51,78.18,78.43,7881.0,72.6286,72.8793,72.5729,72.805,7881.0
2020-04-01 12:40:00,78.49,78.49,78.21,78.27,15107.0,72.8607,72.8607,72.6008,72.6565,15107.0
2020-04-01 12:50:00,78.31,78.67,78.28,78.45,13732.0,72.6936,73.0278,72.6658,72.8236,13732.0
2020-04-01 13:00:00,78.43,78.76,78.34,78.67,12851.0,72.805,73.1114,72.7215,73.0278,12851.0
2020-04-01 13:10:00,78.58,78.76,78.25,78.5,7085.0,72.9443,73.1114,72.6379,72.87,7085.0
2020-04-01 13:20:00,78.53,78.89,78.53,78.79,9416.0,72.8978,73.232,72.8978,73.1392,9416.0
2020-04-01 13:30:00,78.81,78.87,78.59,78.73,9092.0,73.1578,73.2135,72.9535,73.0835,9092.0
2020-04-01 13:40:00,78.75,79.17,78.74,78.97,15425.0,73.1021,73.4919,73.0928,73.3063,15425.0
2020-04-01 13:50:00,78.96,79.41,78.85,79.27,9483.0,73.297,73.7147,73.1949,73.5848,9483.0
2020-04-01 14:00:00,79.17,80.04,79.17,80.04,21906.0,73.4919,74.2995,73.4919,74.2995,21906.0
2020-04-01 14:10:00,79.91,80.22,79.57,79.75,19866.0,74.1789,74.4666,73.8633,74.0303,19866.0
2020-04-01 14:20:00,79.86,79.92,79.44,79.79,16489.0,74.1325,74.1882,73.7426,74.0675,16489.0
2020-04-01 14:30:00,79.71,79.79,79.43,79.53,23991.0,73.9932,74.0675,73.7333,73.8261,23991.0
2020-04-01 14:40:00,79.52,79.72,79.12,79.69,18651.0,73.8168,74.0025,73.4455,73.9747,18651.0
2020-04-01 14:50:00,79.64,79.8,79.48,79.59,15166.0,73.9282,74.0768,73.7797,73.8818,15166.0
2020-04-01 15:00:00,79.54,79.85,79.18,79.58,18218.0,73.8354,74.1232,73.5012,73.8725,18218.0
2020-04-01 15:10:00,79.52,80.14,79.52,80.14,18292.0,73.8168,74.3924,73.8168,74.3924,18292.0
2020-04-01 15:20:00,80.1,80.12,79.29,79.35,22165.0,74.3552,74.3738,73.6033,73.659,22165.0
2020-04-01 15:30:00,79.39,79.69,78.99,79.02,39418.0,73.6962,73.9747,73.3249,73.3527,39418.0
2020-04-01 15:40:00,79.04,80.02,79.0,79.89,39671.0,73.3713,74.281,73.3341,74.1603,39671.0
2020-04-01 15:50:00,81.05,81.75,79.93,81.07,194953.0,75.2371,75.8869,74.1974,75.2557,194953.0
2020-04-02 09:30:00,80.67,82.53,80.32,81.38,30134.0,74.8844,76.611,74.5595,75.5434,30134.0
2020-04-02 09:40:00,80.89,81.47,80.64,80.7,10640.0,75.0886,75.627,74.8565,74.9122,10640.0
2020-04-02 09:50:00,80.98,81.52,80.26,81.16,14672.0,75.1721,75.6734,74.5038,75.3392,14672.0
2020-04-02 10:00:00,81.17,81.26,80.39,81.07,9584.0,75.3485,75.4321,74.6244,75.2557,9584.0
2020-04-02 10:10:00,81.31,81.97,81.28,81.69,18669.0,75.4785,76.0911,75.4506,75.8312,18669.0
2020-04-02 10:20:00,81.69,82.07,81.26,81.82,18071.0,75.8312,76.184,75.4321,75.9519,18071.0
2020-04-02 10:30:00,82.01,83.19,81.84,82.9,12898.0,76.1283,77.2236,75.9705,76.9544,12898.0
2020-04-02 10:40:00,82.79,83.14,81.61,81.61,18065.0,76.8523,77.1772,75.7569,75.7569,18065.0
2020-04-02 10:50:00,81.8,82.05,81.42,82.04,20702.0,75.9333,76.1654,75.5806,76.1561,20702.0
2020-04-02 11:00:00,82.06,82.89,82.02,82.84,18185.0,76.1747,76.9451,76.1375,76.8987,18185.0
2020-04-02 11:10:00,82.89,82.96,82.27,82.27,18251.0,76.9451,77.0101,76.3696,76.3696,18251.0
2020-04-02 11:20:00,82.1,82.23,81.13,81.85,12222.0,76.2118,76.3325,75.3114,75.9797,12222.0
2020-04-02 11:30:00,81.72,81.79,81.42,81.57,5193.0,75.8591,75.924,75.5806,75.7198,5193.0
2020-04-02 11:40:00,81.48,81.98,81.44,81.84,22716.0,75.6363,76.1004,75.5991,75.9705,22716.0
2020-04-02 11:50:00,81.86,81.86,81.48,81.59,9314.0,75.989,75.989,75.6363,75.7384,9314.0
2020-04-02 12:00:00,81.65,82.05,81.59,81.9,12696.0,75.7941,76.1654,75.7384,76.0262,12696.0
2020-04-02 12:10:00,81.84,82.32,81.63,82.17,14279.0,75.9705,76.416,75.7755,76.2768,14279.0
2020-04-02 12:20:00,82.17,82.28,81.88,81.93,11618.0,76.2768,76.3789,76.0076,76.054,11618.0
2020-04-02 12:30:00,81.94,82.07,81.65,82.0,13841.0,76.0633,76.184,75.7941,76.119,13841.0
2020-04-02 12:40:00,81.95,82.18,81.78,82.18,13345.0,76.0726,76.2861,75.9148,76.2861,13345.0
2020-04-02 12:50:00,82.13,82.39,81.87,82.13,12268.0,76.2397,76.481,75.9983,76.2397,12268.0
2020-04-02 13:00:00,82.12,82.29,81.73,81.94,14831.0,76.2304,76.3882,75.8683,76.0633,14831.0
2020-04-02 13:10:00,81.92,81.95,81.26,81.31,12817.0,76.0447,76.0726,75.4321,75.4785,12817.0
2020-04-02 13:20:00,81.39,81.8,81.11,81.21,10535.0,75.5527,75.9333,75.2928,75.3856,10535.0
2020-04-02 13:30:00,81.21,81.9,81.18,81.89,15446.0,75.3856,76.0262,75.3578,76.0169,15446.0
2020-04-02 13:40:00,81.97,82.14,81.62,81.82,82902.0,76.0911,76.2489,75.7662,75.9519,82902.0
2020-04-02 13:50:00,81.46,81.86,80.61,80.79,11150.0,75.6177,75.989,74.8287,74.9958,11150.0
2020-04-02 14:00:00,80.78,80.9,80.51,80.62,43837.0,74.9865,75.0979,74.7358,74.838,43837.0
2020-04-02 14:10:00,80.62,81.32,80.61,80.7,22109.0,74.838,75.4877,74.8287,74.9122,22109.0
2020-04-02 14:20:00,80.67,81.24,80.64,81.08,10564.0,74.8844,75.4135,74.8565,75.265,10564.0
2020-04-02 14:30:00,81.06,81.22,80.75,81.06,9390.0,75.2464,75.3949,74.9586,75.2464,9390.0
2020-04-02 14:40:00,81.01,81.01,80.44,80.66,12688.0,75.2,75.2,74.6709,74.8751,12688.0
2020-04-02 14:50:00,80.69,81.05,80.58,80.97,15106.0,74.9029,75.2371,74.8008,75.1628,15106.0
2020-04-02 15:00:00,81.04,81.16,80.8,81.09,13488.0,75.2278,75.3392,75.005,75.2742,13488.0
2020-04-02 15:10:00,81.04,81.55,80.79,81.55,13776.0,75.2278,75.7013,74.9958,75.7013,13776.0
2020-04-02 15:20:00,81.5,81.76,81.39,81.61,49508.0,75.6548,75.8962,75.5527,75.7569,49508.0
2020-04-02 15:30:00,81.65,81.71,81.1,81.31,74480.0,75.7941,75.8498,75.2835,75.4785,74480.0
2020-04-02 15:40:00,81.31,82.21,81.3,81.98,61935.0,75.4785,76.3139,75.4692,76.1004,61935.0
2020-04-02 15:50:00,82.02,83.24,82.02,82.86,118591.0,76.1375,77.27,76.1375,76.9173,118591.0
2020-04-03 09:30:00,81.54,83.5,81.28,82.3,38821.0,75.692,77.5114,75.4506,76.3975,38821.0
2020-04-03 09:40:00,82.28,83.4,81.89,82.88,8878.0,76.3789,77.4186,76.0169,76.9359,8878.0
2020-04-03 09:50:00,82.88,84.13,82.88,83.65,15515.0,76.9359,78.0962,76.9359,77.6506,15515.0
2020-04-03 10:00:00,83.65,83.97,82.97,83.1,15546.0,77.6506,77.9477,77.0194,77.1401,15546.0
2020-04-03 10:10:00,83.22,83.23,82.21,82.21,11734.0,77.2515,77.2608,76.3139,76.3139,11734.0
2020-04-03 10:20:00,82.46,82.53,81.93,82.27,8744.0,76.546,76.611,76.054,76.3696,8744.0
2020-04-03 10:30:00,82.26,82.56,81.37,81.48,20962.0,76.3603,76.6388,75.5342,75.6363,20962.0
2020-04-03 10:40:00,81.56,82.01,81.07,81.77,11808.0,75.7105,76.1283,75.2557,75.9055,11808.0
2020-04-03 10:50:00,81.74,82.27,81.52,82.04,10493.0,75.8776,76.3696,75.6734,76.1561,10493.0
2020-04-03 11:00:00,82.04,82.15,81.57,82.03,10220.0,76.1561,76.2582,75.7198,76.1468,10220.0
2020-04-03 11:10:00,82.09,82.35,81.6,82.0,13557.0,76.2025,76.4439,75.7477,76.119,13557.0
2020-04-03 11:20:00,82.07,82.07,80.63,80.64,99995.0,76.184,76.184,74.8472,74.8565,99995.0
2020-04-03 11:30:00,80.57,81.05,80.57,81.05,29349.0,74.7915,75.2371,74.7915,75.2371,29349.0
2020-04-03 11:40:00,81.0,81.0,80.1,80.3,9906.0,75.1907,75.1907,74.3552,74.5409,9906.0
2020-04-03 11:50:00,80.17,80.69,80.01,80.55,57219.0,74.4202,74.9029,74.2717,74.773,57219.0
2020-04-03 12:00:00,80.64,80.68,79.6,80.17,28541.0,74.8565,74.8936,73.8911,74.4202,28541.0
2020-04-03 12:10:00,80.14,80.19,79.67,79.73,10553.0,74.3924,74.4388,73.9561,74.0118,10553.0
2020-04-03 12:20:00,79.77,80.03,79.67,79.75,11463.0,74.0489,74.2903,73.9561,74.0303,11463.0
2020-04-03 12:30:00,79.84,80.7,79.83,80.4,87387.0,74.1139,74.9122,74.1046,74.6337,87387.0
2020-04-03 12:40:00,80.44,80.47,79.84,80.25,8240.0,74.6709,74.6987,74.1139,74.4945,8240.0
2020-04-03 12:50:00,80.33,80.56,80.01,80.56,8935.0,74.5688,74.7823,74.2717,74.7823,8935.0
2020-04-03 13:00:00,80.46,80.94,80.3,80.78,5683.0,74.6894,75.135,74.5409,74.9865,5683.0
2020-04-03 13:10:00,80.69,80.77,80.35,80.72,7126.0,74.9029,74.9772,74.5873,74.9308,7126.0
2020-04-03 13:20:00,80.63,80.65,80.08,80.21,22272.0,74.8472,74.8658,74.3367,74.4574,22272.0
2020-04-03 13:30:00,80.22,80.29,79.87,79.96,15687.0,74.4666,74.5316,74.1417,74.2253,15687.0
2020-04-03 13:40:00,79.82,80.41,79.75,80.18,11383.0,74.0953,74.643,74.0303,74.4295,11383.0
2020-04-03 13:50:00,80.24,80.27,79.7,79.84,37138.0,74.4852,74.5131,73.9839,74.1139,37138.0
2020-04-03 14:00:00,79.86,79.97,79.44,79.8,8807.0,74.1325,74.2346,73.7426,74.0768,8807.0
2020-04-03 14:10:00,79.71,79.76,79.47,79.69,5234.0,73.9932,74.0396,73.7704,73.9747,5234.0
2020-04-03 14:20:00,79.64,79.86,79.51,79.73,13421.0,73.9282,74.1325,73.8076,74.0118,13421.0
2020-04-03 14:30:00,79.69,79.69,79.15,79.16,25660.0,73.9747,73.9747,73.4734,73.4827,25660.0
2020-04-03 14:40:00,79.2,79.4,78.91,79.38,13175.0,73.5198,73.7054,73.2506,73.6869,13175.0
2020-04-03 14:50:00,79.3,79.68,79.3,79.42,26942.0,73.6126,73.9654,73.6126,73.724,26942.0
2020-04-03 15:00:00,79.47,79.7,78.63,78.76,29602.0,73.7704,73.9839,72.9907,73.1114,29602.0
2020-04-03 15:10:00,78.73,79.31,78.59,79.09,25163.0,73.0835,73.6219,72.9535,73.4177,25163.0
2020-04-03 15:20:00,78.99,79.25,78.57,79.17,58346.0,73.3249,73.5662,72.935,73.4919,58346.0
2020-04-03 15:30:00,79.2,79.43,79.04,79.14,22501.0,73.5198,73.7333,73.3713,73.4641,22501.0
2020-04-03 15:40:00,79.18,80.01,79.01,79.53,45389.0,73.5012,74.2717,73.3434,73.8261,45389.0
2020-04-03 15:50:00,79.56,80.73,79.5,79.97,250339.0,73.854,74.9401,73.7983,74.2346,250339.0
2020-04-06 09:30:00,84.0,84.8,83.1,84.56,42160.0,77.9755,78.7182,77.1401,78.4954,42160.0
2020-04-06 09:40:00,84.58,84.78,84.12,84.5,15743.0,78.5139,78.6996,78.0869,78.4397,15743.0
2020-04-06 09:50:00,84.25,86.16,83.99,85.73,36083.0,78.2076,79.9806,77.9663,79.5815,36083.0
2020-04-06 10:00:00,85.74,86.04,84.79,85.18,67809.0,79.5907,79.8692,78.7089,79.0709,67809.0
2020-04-06 10:10:00,85.1,86.12,85.1,85.93,22297.0,78.9966,79.9435,78.9966,79.7671,22297.0
2020-04-06 10:20:00,86.02,86.18,85.37,85.41,22403.0,79.8507,79.9992,79.2473,79.2844,22403.0
2020-04-06 10:30:00,85.49,85.5,84.59,84.6,26800.0,79.3587,79.368,78.5232,78.5325,26800.0
2020-04-06 10:40:00,84.72,85.4,84.52,85.02,13777.0,78.6439,79.2751,78.4582,78.9224,13777.0
2020-04-06 10:50:00,84.95,85.06,84.02,84.4,34920.0,78.8574,78.9595,77.9941,78.3469,34920.0
2020-04-06 11:00:00,84.59,85.15,84.12,84.89,25239.0,78.5232,79.0431,78.0869,78.8017,25239.0
2020-04-06 11:10:00,84.89,85.22,84.72,85.12,10457.0,78.8017,79.108,78.6439,79.0152,10457.0
2020-04-06 11:20:00,85.12,85.38,84.78,85.26,13527.0,79.0152,79.2566,78.6996,79.1452,13527.0
2020-04-06 11:30:00,85.29,85.43,85.12,85.38,13836.0,79.173,79.303,79.0152,79.2566,13836.0
2020-04-06 11:40:00,85.33,85.98,85.15,85.87,19992.0,79.2102,79.8135,79.0431,79.7114,19992.0
2020-04-06 11:50:00,85.92,85.97,85.44,85.56,16985.0,79.7578,79.8043,79.3123,79.4237,16985.0
2020-04-06 12:00:00,85.65,85.82,84.99,85.0,19737.0,79.5072,79.665,78.8945,78.9038,19737.0
2020-04-06 12:10:00,85.13,85.99,84.92,85.99,18619.0,79.0245,79.8228,78.8296,79.8228,18619.0
2020-04-06 12:20:00,86.0,87.0,86.0,86.54,23807.0,79.8321,80.7604,79.8321,80.3334,23807.0
2020-04-06 12:30:00,86.59,87.58,86.39,87.17,61540.0,80.3798,81.2988,80.1941,80.9182,61540.0
2020-04-06 12:40:00,87.17,87.25,86.25,86.69,18267.0,80.9182,80.9924,80.0642,80.4726,18267.0
2020-04-06 12:50:00,86.75,86.83,85.76,86.79,33264.0,80.5283,80.6026,79.6093,80.5654,33264.0
2020-04-06 13:00:00,86.86,87.07,86.38,86.44,45256.0,80.6304,80.8254,80.1848,80.2405,45256.0
2020-04-06 13:10:00,86.49,86.89,86.39,86.39,27285.0,80.287,80.6583,80.1941,80.1941,27285.0
2020-04-06 13:20:00,86.33,86.79,86.29,86.7,66938.0,80.1384,80.5654,80.1013,80.4819,66938.0
2020-04-06 13:30:00,86.76,87.16,86.64,87.08,19301.0,80.5376,80.9089,80.4262,80.8346,19301.0
2020-04-06 13:40:00,87.08,87.8,87.04,87.57,16570.0,80.8346,81.503,80.7975,81.2895,16570.0
2020-04-06 13:50:00,87.53,87.55,86.95,87.42,14471.0,81.2524,81.2709,80.714,81.1503,14471.0
2020-04-06 14:00:00,87.36,87.43,86.86,86.97,41837.0,81.0946,81.1595,80.6304,80.7325,41837.0
2020-04-06 14:10:00,86.98,86.98,86.41,86.63,22178.0,80.7418,80.7418,80.2127,80.4169,22178.0
2020-04-06 14:20:00,86.62,87.19,86.57,86.94,15398.0,80.4076,80.9368,80.3612,80.7047,15398.0
2020-04-06 14:30:00,86.94,87.11,86.03,86.36,29465.0,80.7047,80.8625,79.8599,80.1663,29465.0
2020-04-06 14:40:00,86.23,86.67,86.22,86.66,20990.0,80.0456,80.454,80.0363,80.4448,20990.0
2020-04-06 14:50:00,86.58,86.79,86.42,86.67,21308.0,80.3705,80.5654,80.222,80.454,21308.0
2020-04-06 15:00:00,86.62,86.77,86.41,86.55,51701.0,80.4076,80.5469,80.2127,80.3427,51701.0
2020-04-06 15:10:00,86.6,86.6,85.76,85.88,37468.0,80.3891,80.3891,79.6093,79.7207,37468.0
2020-04-06 15:20:00,85.84,86.75,85.83,86.73,34801.0,79.6836,80.5283,79.6743,80.5097,34801.0
2020-04-06 15:30:00,86.59,86.84,86.05,86.62,51426.0,80.3798,80.6119,79.8785,80.4076,51426.0
2020-04-06 15:40:00,86.51,87.01,86.28,87.0,99850.0,80.3055,80.7697,80.092,80.7604,99850.0
2020-04-06 15:50:00,87.07,88.13,86.75,86.99,175077.0,80.8254,81.8093,80.5283,80.7511,175077.0
2020-04-07 09:30:00,90.1,91.98,89.2,90.71,88414.0,83.638,85.3832,82.8026,84.2043,88414.0
2020-04-07 09:40:00,90.54,91.91,90.06,91.89,17806.0,84.0465,85.3182,83.6009,85.2997,17806.0
2020-04-07 09:50:00,91.99,92.38,91.19,92.13,32027.0,85.3925,85.7545,84.6499,85.5225,32027.0
2020-04-07 10:00:00,92.14,92.55,91.15,91.42,43977.0,85.5317,85.9123,84.6127,84.8634,43977.0
2020-04-07 10:10:00,91.3,91.51,90.2,90.72,24858.0,84.752,84.9469,83.7309,84.2136,24858.0
2020-04-07 10:20:00,90.7,91.01,90.36,90.4,15397.0,84.195,84.4828,83.8794,83.9165,15397.0
2020-04-07 10:30:00,90.42,90.96,90.18,90.37,27561.0,83.9351,84.4364,83.7123,83.8887,27561.0
2020-04-07 10:40:00,90.41,90.6,89.64,89.84,32111.0,83.9258,84.1022,83.211,83.3967,32111.0
2020-04-07 10:50:00,89.93,90.24,89.14,89.5,26275.0,83.4802,83.768,82.7469,83.0811,26275.0
2020-04-07 11:00:00,89.72,90.5,89.42,90.17,28244.0,83.2853,84.0094,83.0068,83.703,28244.0
2020-04-07 11:10:00,90.23,90.85,90.0,90.45,12446.0,83.7587,84.3343,83.5452,83.9629,12446.0
2020-04-07 11:20:00,90.37,90.51,89.95,90.25,17128.0,83.8887,84.0186,83.4988,83.7773,17128.0
2020-04-07 11:30:00,90.17,91.3,90.09,91.3,13344.0,83.703,84.752,83.6288,84.752,13344.0
2020-04-07 11:40:00,91.24,91.48,90.27,90.96,22101.0,84.6963,84.9191,83.7959,84.4364,22101.0
2020-04-07 11:50:00,90.97,91.13,90.21,90.34,22722.0,84.4457,84.5942,83.7402,83.8608,22722.0
2020-04-07 12:00:00,90.36,91.02,90.27,90.95,18681.0,83.8794,84.4921,83.7959,84.4271,18681.0
2020-04-07 12:10:00,90.95,91.57,90.89,91.44,17132.0,84.4271,85.0026,84.3714,84.8819,17132.0
2020-04-07 12:20:00,91.39,91.59,90.62,91.2,19777.0,84.8355,85.0212,84.1208,84.6592,19777.0
2020-04-07 12:30:00,91.2,91.58,90.62,91.18,23676.0,84.6592,85.0119,84.1208,84.6406,23676.0
2020-04-07 12:40:00,91.16,91.5,90.87,91.25,12134.0,84.622,84.9376,84.3528,84.7056,12134.0
2020-04-07 12:50:00,91.33,91.33,90.85,91.04,11672.0,84.7798,84.7798,84.3343,84.5106,11672.0
2020-04-07 13:00:00,91.12,91.2,90.69,90.81,15565.0,84.5849,84.6592,84.1857,84.2971,15565.0
2020-04-07 13:10:00,90.81,90.96,90.45,90.48,13523.0,84.2971,84.4364,83.9629,83.9908,13523.0
2020-04-07 13:20:00,90.3,90.59,89.99,90.21,12911.0,83.8237,84.0929,83.5359,83.7402,12911.0
2020-04-07 13:30:00,90.2,90.46,90.08,90.09,19114.0,83.7309,83.9722,83.6195,83.6288,19114.0
2020-04-07 13:40:00,90.11,90.71,90.08,90.58,14343.0,83.6473,84.2043,83.6195,84.0836,14343.0
2020-04-07 13:50:00,90.57,90.57,90.17,90.27,22115.0,84.0743,84.0743,83.703,83.7959,22115.0
2020-04-07 14:00:00,90.24,90.29,89.78,90.14,17370.0,83.768,83.8144,83.341,83.6752,17370.0
2020-04-07 14:10:00,90.09,90.18,89.88,89.9,16989.0,83.6288,83.7123,83.4338,83.4524,16989.0
2020-04-07 14:20:00,89.93,90.29,89.82,89.89,19124.0,83.4802,83.8144,83.3781,83.4431,19124.0
2020-04-07 14:30:00,89.86,89.95,89.54,89.62,6472.0,83.4153,83.4988,83.1182,83.1925,6472.0
2020-04-07 14:40:00,89.46,89.51,88.88,89.01,12992.0,83.0439,83.0904,82.5055,82.6262,12992.0
2020-04-07 14:50:00,88.91,88.91,88.53,88.67,9062.0,82.5334,82.5334,82.1806,82.3106,9062.0
2020-04-07 15:00:00,88.81,89.29,88.8,89.02,12883.0,82.4406,82.8861,82.4313,82.6355,12883.0
2020-04-07 15:10:00,89.08,89.33,88.53,88.61,20197.0,82.6912,82.9233,82.1806,82.2549,20197.0
2020-04-07 15:20:00,88.55,88.55,87.65,88.03,34485.0,82.1992,82.1992,81.3638,81.7165,34485.0
2020-04-07 15:30:00,88.09,88.53,87.76,88.53,42178.0,81.7722,82.1806,81.4659,82.1806,42178.0
2020-04-07 15:40:00,88.5,89.67,88.29,89.67,47800.0,82.1528,83.2389,81.9579,83.2389,47800.0
2020-04-07 15:50:00,89.58,89.58,88.13,88.18,84880.0,83.1553,83.1553,81.8093,81.8557,84880.0
2020-04-08 09:30:00,88.27,89.03,87.65,87.78,33673.0,81.9393,82.6448,81.3638,81.4844,33673.0
2020-04-08 09:40:00,87.78,88.52,87.39,87.56,17288.0,81.4844,82.1714,81.1224,81.2802,17288.0
2020-04-08 09:50:00,87.64,88.12,87.17,87.67,20691.0,81.3545,81.8001,80.9182,81.3823,20691.0
2020-04-08 10:00:00,87.59,87.61,86.54,86.99,36985.0,81.3081,81.3266,80.3334,80.7511,36985.0
2020-04-08 10:10:00,87.09,87.51,86.84,87.5,25359.0,80.8439,81.2338,80.6119,81.2245,25359.0
2020-04-08 10:20:00,87.42,87.5,86.97,87.12,25991.0,81.1503,81.2245,80.7325,80.8718,25991.0
2020-04-08 10:30:00,87.16,87.31,86.88,86.89,38811.0,80.9089,81.0481,80.649,80.6583,38811.0
2020-04-08 10:40:00,86.98,87.12,86.65,87.07,26162.0,80.7418,80.8718,80.4355,80.8254,26162.0
2020-04-08 10:50:00,87.24,87.85,87.16,87.85,49144.0,80.9832,81.5494,80.9089,81.5494,49144.0
2020-04-08 11:00:00,87.78,88.11,87.39,87.48,27676.0,81.4844,81.7908,81.1224,81.206,27676.0
2020-04-08 11:10:00,87.56,88.33,87.52,88.03,25250.0,81.2802,81.995,81.2431,81.7165,25250.0
2020-04-08 11:20:00,88.03,88.43,88.03,88.22,15696.0,81.7165,82.0878,81.7165,81.8929,15696.0
2020-04-08 11:30:00,88.27,88.35,87.74,88.32,21147.0,81.9393,82.0136,81.4473,81.9857,21147.0
2020-04-08 11:40:00,88.4,88.52,88.06,88.32,15888.0,82.06,82.1714,81.7444,81.9857,15888.0
2020-04-08 11:50:00,88.22,88.27,87.79,87.89,21398.0,81.8929,81.9393,81.4937,81.5865,21398.0
2020-04-08 12:00:00,87.89,87.99,87.59,87.87,15161.0,81.5865,81.6794,81.3081,81.568,15161.0
2020-04-08 12:10:00,87.83,88.16,87.65,87.94,19050.0,81.5309,81.8372,81.3638,81.633,19050.0
2020-04-08 12:20:00,87.97,88.24,87.72,87.95,93689.0,81.6608,81.9114,81.4287,81.6422,93689.0
2020-04-08 12:30:00,87.99,88.63,87.99,88.58,25090.0,81.6794,82.2735,81.6794,82.2271,25090.0
2020-04-08 12:40:00,88.58,89.14,88.52,89.06,23411.0,82.2271,82.7469,82.1714,82.6726,23411.0
2020-04-08 12:50:00,89.09,89.24,88.64,88.68,21963.0,82.7005,82.8397,82.2828,82.3199,21963.0
2020-04-08 13:00:00,88.73,88.89,88.32,88.66,19409.0,82.3663,82.5148,81.9857,82.3013,19409.0
2020-04-08 13:10:00,88.56,88.87,88.26,88.7,21328.0,82.2085,82.4963,81.93,82.3385,21328.0
2020-04-08 13:20:00,88.74,89.03,88.4,88.47,10960.0,82.3756,82.6448,82.06,82.125,10960.0
2020-04-08 13:30:00,88.54,88.56,87.65,87.81,19044.0,82.1899,82.2085,81.3638,81.5123,19044.0
2020-04-08 13:40:00,87.77,87.85,87.5,87.65,15394.0,81.4752,81.5494,81.2245,81.3638,15394.0
2020-04-08 13:50:00,87.72,87.87,87.51,87.51,16246.0,81.4287,81.568,81.2338,81.2338,16246.0
2020-04-08 14:00:00,87.61,88.11,87.6,88.05,17681.0,81.3266,81.7908,81.3173,81.7351,17681.0
2020-04-08 14:10:00,88.09,88.18,87.74,88.09,29331.0,81.7722,81.8557,81.4473,81.7722,29331.0
2020-04-08 14:20:00,88.13,88.55,87.97,88.48,22324.0,81.8093,82.1992,81.6608,82.1342,22324.0
2020-04-08 14:30:00,88.48,88.6,88.35,88.39,23230.0,82.1342,82.2456,82.0136,82.0507,23230.0
2020-04-08 14:40:00,88.47,88.76,88.47,88.62,45566.0,82.125,82.3942,82.125,82.2642,45566.0
2020-04-08 14:50:00,88.64,88.89,88.42,88.59,28292.0,82.2828,82.5148,82.0785,82.2363,28292.0
2020-04-08 15:00:00,88.56,88.78,88.2,88.61,47174.0,82.2085,82.4127,81.8743,82.2549,47174.0
2020-04-08 15:10:00,88.61,88.61,87.91,88.31,30945.0,82.2549,82.2549,81.6051,81.9764,30945.0
2020-04-08 15:20:00,88.34,88.68,87.93,88.63,32553.0,82.0043,82.3199,81.6237,82.2735,32553.0
2020-04-08 15:30:00,88.57,88.87,88.08,88.33,41909.0,82.2178,82.4963,81.7629,81.995,41909.0
2020-04-08 15:40:00,88.29,88.36,87.79,88.13,56994.0,81.9579,82.0228,81.4937,81.8093,56994.0
2020-04-08 15:50:00,88.2,88.69,87.63,87.87,171313.0,81.8743,82.3292,81.3452,81.568,171313.0
2020-04-09 09:30:00,89.7,90.93,89.23,90.67,41030.0,83.2667,84.4085,82.8304,84.1672,41030.0
2020-04-09 09:40:00,91.11,91.41,90.75,91.09,23079.0,84.5756,84.8541,84.2414,84.557,23079.0
2020-04-09 09:50:00,91.12,92.39,91.11,92.39,28461.0,84.5849,85.7638,84.5756,85.7638,28461.0
2020-04-09 10:00:00,92.2,93.67,92.2,93.0,36324.0,85.5874,86.952,85.5874,86.3301,36324.0
2020-04-09 10:10:00,93.18,93.99,92.9,93.0,23833.0,86.4972,87.2491,86.2372,86.3301,23833.0
2020-04-09 10:20:00,92.81,93.95,92.62,93.37,15035.0,86.1537,87.2119,85.9773,86.6735,15035.0
2020-04-09 10:30:00,93.26,94.31,92.9,94.3,24546.0,86.5714,87.5461,86.2372,87.5368,24546.0
2020-04-09 10:40:00,94.2,94.29,93.69,93.76,16143.0,87.444,87.5275,86.9706,87.0356,16143.0
2020-04-09 10:50:00,93.84,94.05,93.39,93.46,18455.0,87.1098,87.3048,86.6921,86.7571,18455.0
2020-04-09 11:00:00,93.62,93.64,92.5,92.6,19825.0,86.9056,86.9242,85.8659,85.9587,19825.0
2020-04-09 11:10:00,92.58,92.67,92.03,92.29,13886.0,85.9402,86.0237,85.4296,85.671,13886.0
2020-04-09 11:20:00,92.38,92.58,91.87,92.48,16380.0,85.7545,85.9402,85.2811,85.8474,16380.0
2020-04-09 11:30:00,92.39,92.39,91.87,92.01,25696.0,85.7638,85.7638,85.2811,85.4111,25696.0
2020-04-09 11:40:00,92.06,92.54,91.99,92.2,12117.0,85.4575,85.9031,85.3925,85.5874,12117.0
2020-04-09 11:50:00,92.27,92.35,91.83,92.33,9441.0,85.6524,85.7267,85.244,85.7081,9441.0
2020-04-09 12:00:00,92.31,92.7,92.19,92.33,10899.0,85.6895,86.0516,85.5782,85.7081,10899.0
2020-04-09 12:10:00,92.34,93.0,92.14,92.97,9524.0,85.7174,86.3301,85.5317,86.3022,9524.0
2020-04-09 12:20:00,92.94,93.05,92.57,92.57,9833.0,86.2744,86.3765,85.9309,85.9309,9833.0
2020-04-09 12:30:00,92.66,92.79,92.48,92.54,14983.0,86.0144,86.1351,85.8474,85.9031,14983.0
2020-04-09 12:40:00,92.5,92.5,92.17,92.28,11188.0,85.8659,85.8659,85.5596,85.6617,11188.0
2020-04-09 12:50:00,92.29,92.65,92.27,92.3,10439.0,85.671,86.0052,85.6524,85.6803,10439.0
2020-04-09 13:00:00,92.23,92.33,91.9,91.93,10935.0,85.6153,85.7081,85.309,85.3368,10935.0
2020-04-09 13:10:00,91.93,91.96,91.65,91.7,10212.0,85.3368,85.3646,85.0769,85.1233,10212.0
2020-04-09 13:20:00,91.87,92.01,91.69,91.85,10478.0,85.2811,85.4111,85.114,85.2625,10478.0
2020-04-09 13:30:00,91.88,92.23,91.67,91.67,13229.0,85.2904,85.6153,85.0954,85.0954,13229.0
2020-04-09 13:40:00,91.7,91.89,91.48,91.57,13476.0,85.1233,85.2997,84.9191,85.0026,13476.0
2020-04-09 13:50:00,91.55,92.15,91.46,92.0,14839.0,84.9841,85.541,84.9005,85.4018,14839.0
2020-04-09 14:00:00,92.04,92.15,91.24,91.25,15324.0,85.4389,85.541,84.6963,84.7056,15324.0
2020-04-09 14:10:00,91.37,91.57,90.98,91.1,10778.0,84.817,85.0026,84.4549,84.5663,10778.0
2020-04-09 14:20:00,91.13,91.51,91.07,91.26,12805.0,84.5942,84.9469,84.5385,84.7149,12805.0
2020-04-09 14:30:00,91.35,91.68,91.26,91.64,12063.0,84.7984,85.1047,84.7149,85.0676,12063.0
2020-04-09 14:40:00,91.65,91.68,91.02,91.03,10367.0,85.0769,85.1047,84.4921,84.5013,10367.0
2020-04-09 14:50:00,91.1,91.1,90.56,90.95,13040.0,84.5663,84.5663,84.0651,84.4271,13040.0
2020-04-09 15:00:00,91.0,91.42,90.76,91.42,11537.0,84.4735,84.8634,84.2507,84.8634,11537.0
2020-04-09 15:10:00,91.39,91.93,91.25,91.88,20189.0,84.8355,85.3368,84.7056,85.2904,20189.0
2020-04-09 15:20:00,92.03,92.04,91.59,92.04,18516.0,85.4296,85.4389,85.0212,85.4389,18516.0
2020-04-09 15:30:00,92.09,92.27,91.81,92.06,31261.0,85.4853,85.6524,85.2254,85.4575,31261.0
2020-04-09 15:40:00,92.04,92.08,91.48,91.52,23624.0,85.4389,85.476,84.9191,84.9562,23624.0
2020-04-09 15:50:00,91.68,92.23,91.3,91.6,96834.0,85.1047,85.6153,84.752,85.0305,96834.0
2020-04-13 09:30:00,90.68,91.38,89.76,90.37,32759.0,84.1765,84.8262,83.3224,83.8887,32759.0
2020-04-13 09:40:00,90.84,90.84,89.9,90.3,19303.0,84.325,84.325,83.4524,83.8237,19303.0
2020-04-13 09:50:00,90.33,90.37,89.54,89.63,16932.0,83.8516,83.8887,83.1182,83.2018,16932.0
2020-04-13 10:00:00,89.76,90.4,89.52,89.52,36754.0,83.3224,83.9165,83.0996,83.0996,36754.0
2020-04-13 10:10:00,89.66,89.78,89.19,89.31,7804.0,83.2296,83.341,82.7933,82.9047,7804.0
2020-04-13 10:20:00,89.39,89.44,89.0,89.26,10470.0,82.979,83.0254,82.6169,82.8583,10470.0
2020-04-13 10:30:00,89.15,89.39,88.78,88.78,6441.0,82.7562,82.979,82.4127,82.4127,6441.0
2020-04-13 10:40:00,88.8,88.9,88.55,88.66,12745.0,82.4313,82.5241,82.1992,82.3013,12745.0
2020-04-13 10:50:00,88.65,88.65,88.08,88.55,12978.0,82.292,82.292,81.7629,82.1992,12978.0
2020-04-13 11:00:00,88.56,88.56,87.84,87.87,8931.0,82.2085,82.2085,81.5401,81.568,8931.0
2020-04-13 11:10:00,88.0,88.71,87.96,88.51,9722.0,81.6887,82.3477,81.6515,82.1621,9722.0
2020-04-13 11:20:00,88.57,88.99,88.44,88.91,9151.0,82.2178,82.6077,82.0971,82.5334,9151.0
2020-04-13 11:30:00,88.88,88.91,88.24,88.43,14795.0,82.5055,82.5334,81.9114,82.0878,14795.0
2020-04-13 11:40:00,88.35,88.68,88.15,88.68,5335.0,82.0136,82.3199,81.8279,82.3199,5335.0
2020-04-13 11:50:00,88.76,88.89,88.37,88.42,11084.0,82.3942,82.5148,82.0321,82.0785,11084.0
2020-04-13 12:00:00,88.49,89.1,88.48,88.81,15604.0,82.1435,82.7098,82.1342,82.4406,15604.0
2020-04-13 12:10:00,88.92,89.23,88.9,88.98,18364.0,82.5427,82.8304,82.5241,82.5984,18364.0
2020-04-13 12:20:00,88.97,89.16,88.93,89.08,7070.0,82.5891,82.7655,82.552,82.6912,7070.0
2020-04-13 12:30:00,88.96,88.96,88.2,88.2,10234.0,82.5798,82.5798,81.8743,81.8743,10234.0
2020-04-13 12:40:00,88.28,88.89,88.1,88.83,19081.0,81.9486,82.5148,81.7815,82.4591,19081.0
2020-04-13 12:50:00,88.83,88.92,88.5,88.71,11579.0,82.4591,82.5427,82.1528,82.3477,11579.0
2020-04-13 13:00:00,88.55,88.64,88.34,88.6,5311.0,82.1992,82.2828,82.0043,82.2456,5311.0
2020-04-13 13:10:00,88.6,88.65,88.0,88.18,7278.0,82.2456,82.292,81.6887,81.8557,7278.0
2020-04-13 13:20:00,88.24,88.24,87.81,88.21,8691.0,81.9114,81.9114,81.5123,81.8836,8691.0
2020-04-13 13:30:00,88.25,88.54,88.09,88.51,7483.0,81.9207,82.1899,81.7722,82.1621,7483.0
2020-04-13 13:40:00,88.48,88.7,88.16,88.17,25037.0,82.1342,82.3385,81.8372,81.8465,25037.0
2020-04-13 13:50:00,88.2,88.88,88.2,88.88,26326.0,81.8743,82.5055,81.8743,82.5055,26326.0
2020-04-13 14:00:00,88.84,89.12,88.57,88.98,29262.0,82.4684,82.7283,82.2178,82.5984,29262.0
2020-04-13 14:10:00,88.99,89.12,88.75,89.07,39332.0,82.6077,82.7283,82.3849,82.6819,39332.0
2020-04-13 14:20:00,89.09,89.09,88.46,88.59,11398.0,82.7005,82.7005,82.1157,82.2363,11398.0
2020-04-13 14:30:00,88.68,88.93,88.68,88.75,8345.0,82.3199,82.552,82.3199,82.3849,8345.0
2020-04-13 14:40:00,88.8,89.08,88.47,88.95,17063.0,82.4313,82.6912,82.125,82.5705,17063.0
2020-04-13 14:50:00,88.94,89.11,88.8,88.84,9860.0,82.5612,82.7191,82.4313,82.4684,9860.0
2020-04-13 15:00:00,88.87,88.87,88.46,88.73,17317.0,82.4963,82.4963,82.1157,82.3663,17317.0
2020-04-13 15:10:00,88.72,89.3,88.72,89.3,12255.0,82.357,82.8954,82.357,82.8954,12255.0
2020-04-13 15:20:00,89.54,89.61,89.11,89.22,11590.0,83.1182,83.1832,82.7191,82.8212,11590.0
2020-04-13 15:30:00,89.28,89.76,89.19,89.69,15026.0,82.8769,83.3224,82.7933,83.2575,15026.0
2020-04-13 15:40:00,89.72,89.88,89.44,89.77,20743.0,83.2853,83.4338,83.0254,83.3317,20743.0
2020-04-13 15:50:00,89.81,90.01,89.17,89.55,102635.0,83.3688,83.5545,82.7747,83.1275,102635.0
2020-04-14 09:30:00,91.63,92.21,91.0,92.03,20022.0,85.0583,85.5967,84.4735,85.4296,20022.0
2020-04-14 09:40:00,91.7,92.44,91.51,92.42,11833.0,85.1233,85.8102,84.9469,85.7917,11833.0
2020-04-14 09:50:00,92.37,92.56,92.05,92.41,10957.0,85.7452,85.9216,85.4482,85.7824,10957.0
2020-04-14 10:00:00,92.33,92.66,92.19,92.48,34293.0,85.7081,86.0144,85.5782,85.8474,34293.0
2020-04-14 10:10:00,92.42,92.54,91.89,92.27,20711.0,85.7917,85.9031,85.2997,85.6524,20711.0
2020-04-14 10:20:00,92.29,92.29,91.89,91.9,33067.0,85.671,85.671,85.2997,85.309,33067.0
2020-04-14 10:30:00,91.84,91.84,91.31,91.4,14664.0,85.2533,85.2533,84.7613,84.8448,14664.0
2020-04-14 10:40:00,91.4,92.09,91.32,91.72,15036.0,84.8448,85.4853,84.7705,85.1419,15036.0
2020-04-14 10:50:00,91.67,91.83,91.42,91.55,16448.0,85.0954,85.244,84.8634,84.9841,16448.0
2020-04-14 11:00:00,91.5,91.68,90.85,91.22,16852.0,84.9376,85.1047,84.3343,84.6777,16852.0
2020-04-14 11:10:00,91.21,91.4,90.89,91.16,10806.0,84.6684,84.8448,84.3714,84.622,10806.0
2020-04-14 11:20:00,91.16,91.55,91.16,91.19,11836.0,84.622,84.9841,84.622,84.6499,11836.0
2020-04-14 11:30:00,91.12,91.39,90.94,91.19,10462.0,84.5849,84.8355,84.4178,84.6499,10462.0
2020-04-14 11:40:00,91.21,91.3,91.07,91.26,11961.0,84.6684,84.752,84.5385,84.7149,11961.0
2020-04-14 11:50:00,91.31,91.39,91.08,91.18,8942.0,84.7613,84.8355,84.5478,84.6406,8942.0
2020-04-14 12:00:00,91.18,91.91,91.17,91.91,12111.0,84.6406,85.3182,84.6313,85.3182,12111.0
2020-04-14 12:10:00,91.9,92.1,91.72,91.99,13552.0,85.309,85.4946,85.1419,85.3925,13552.0
2020-04-14 12:20:00,91.98,92.18,91.95,92.01,10628.0,85.3832,85.5689,85.3554,85.4111,10628.0
2020-04-14 12:30:00,92.01,92.21,91.31,91.31,17933.0,85.4111,85.5967,84.7613,84.7613,17933.0
2020-04-14 12:40:00,91.28,91.48,90.85,91.0,17205.0,84.7334,84.9191,84.3343,84.4735,17205.0
2020-04-14 12:50:00,91.01,91.84,90.98,91.75,8631.0,84.4828,85.2533,84.4549,85.1697,8631.0
2020-04-14 13:00:00,91.73,91.98,91.66,91.88,14279.0,85.1511,85.3832,85.0862,85.2904,14279.0
2020-04-14 13:10:00,91.82,91.99,91.77,91.94,13822.0,85.2347,85.3925,85.1883,85.3461,13822.0
2020-04-14 13:20:00,91.95,92.19,91.89,92.14,14481.0,85.3554,85.5782,85.2997,85.5317,14481.0
2020-04-14 13:30:00,92.17,92.36,92.0,92.09,19442.0,85.5596,85.736,85.4018,85.4853,19442.0
2020-04-14 13:40:00,92.04,92.25,91.9,91.9,22446.0,85.4389,85.6339,85.309,85.309,22446.0
2020-04-14 13:50:00,91.91,92.13,91.87,92.02,11047.0,85.3182,85.5225,85.2811,85.4203,11047.0
2020-04-14 14:00:00,92.07,92.15,91.94,91.98,17665.0,85.4668,85.541,85.3461,85.3832,17665.0
2020-04-14 14:10:00,92.05,92.32,92.01,92.27,14223.0,85.4482,85.6988,85.4111,85.6524,14223.0
2020-04-14 14:20:00,92.27,92.32,92.11,92.16,12290.0,85.6524,85.6988,85.5039,85.5503,12290.0
2020-04-14 14:30:00,92.11,92.24,91.93,92.08,11118.0,85.5039,85.6246,85.3368,85.476,11118.0
2020-04-14 14:40:00,92.15,92.23,91.87,91.94,9719.0,85.541,85.6153,85.2811,85.3461,9719.0
2020-04-14 14:50:00,91.98,92.13,91.86,92.12,10636.0,85.3832,85.5225,85.2718,85.5132,10636.0
2020-04-14 15:00:00,92.09,92.12,91.73,91.83,12305.0,85.4853,85.5132,85.1511,85.244,12305.0
2020-04-14 15:10:00,91.83,91.94,91.59,91.86,17962.0,85.244,85.3461,85.0212,85.2718,17962.0
2020-04-14 15:20:00,91.82,92.07,91.74,92.05,13843.0,85.2347,85.4668,85.1604,85.4482,13843.0
2020-04-14 15:30:00,92.08,92.32,91.99,92.24,21329.0,85.476,85.6988,85.3925,85.6246,21329.0
2020-04-14 15:40:00,92.24,92.55,92.13,92.54,27717.0,85.6246,85.9123,85.5225,85.9031,27717.0
2020-04-14 15:50:00,92.58,92.68,91.98,92.04,72234.0,85.9402,86.033,85.3832,85.4389,72234.0
2020-04-15 09:30:00,89.45,90.58,88.47,89.06,55630.0,83.0347,84.0836,82.125,82.6726,55630.0
2020-04-15 09:40:00,89.04,89.04,88.05,88.28,14217.0,82.6541,82.6541,81.7351,81.9486,14217.0
2020-04-15 09:50:00,88.28,88.28,87.54,87.83,29657.0,81.9486,81.9486,81.2617,81.5309,29657.0
2020-04-15 10:00:00,87.83,88.08,87.36,88.08,10665.0,81.5309,81.7629,81.0946,81.7629,10665.0
2020-04-15 10:10:00,88.06,88.37,87.34,87.41,11400.0,81.7444,82.0321,81.076,81.141,11400.0
2020-04-15 10:20:00,87.42,87.7,87.42,87.51,10451.0,81.1503,81.4102,81.1503,81.2338,10451.0
2020-04-15 10:30:00,87.59,87.61,87.23,87.37,13967.0,81.3081,81.3266,80.9739,81.1038,13967.0
2020-04-15 10:40:00,87.48,87.71,87.37,87.41,20497.0,81.206,81.4195,81.1038,81.141,20497.0
2020-04-15 10:50:00,87.36,87.98,87.26,87.98,8051.0,81.0946,81.6701,81.0017,81.6701,8051.0
2020-04-15 11:00:00,88.06,88.06,87.5,87.53,18275.0,81.7444,81.7444,81.2245,81.2524,18275.0
2020-04-15 11:10:00,87.56,87.65,87.12,87.24,17894.0,81.2802,81.3638,80.8718,80.9832,17894.0
2020-04-15 11:20:00,87.17,87.36,87.01,87.29,10730.0,80.9182,81.0946,80.7697,81.0296,10730.0
2020-04-15 11:30:00,87.34,87.59,86.94,87.11,25028.0,81.076,81.3081,80.7047,80.8625,25028.0
2020-04-15 11:40:00,87.08,87.08,86.61,86.66,18981.0,80.8346,80.8346,80.3984,80.4448,18981.0
2020-04-15 11:50:00,86.77,87.28,86.77,87.06,5211.0,80.5469,81.0203,80.5469,80.8161,5211.0
2020-04-15 12:00:00,87.03,87.25,86.98,87.02,8207.0,80.7882,80.9924,80.7418,80.7789,8207.0
2020-04-15 12:10:00,86.99,87.29,86.96,87.14,8367.0,80.7511,81.0296,80.7232,80.8903,8367.0
2020-04-15 12:20:00,87.17,87.33,86.95,87.02,15322.0,80.9182,81.0667,80.714,80.7789,15322.0
2020-04-15 12:30:00,87.0,87.28,86.88,87.14,19243.0,80.7604,81.0203,80.649,80.8903,19243.0
2020-04-15 12:40:00,87.18,87.6,87.07,87.42,13909.0,80.9275,81.3173,80.8254,81.1503,13909.0
2020-04-15 12:50:00,87.46,87.62,87.35,87.37,13549.0,81.1874,81.3359,81.0853,81.1038,13549.0
2020-04-15 13:00:00,87.3,87.65,87.26,87.63,6115.0,81.0389,81.3638,81.0017,81.3452,6115.0
2020-04-15 13:10:00,87.65,87.99,87.62,87.91,10767.0,81.3638,81.6794,81.3359,81.6051,10767.0
2020-04-15 13:20:00,87.91,87.91,87.66,87.72,11817.0,81.6051,81.6051,81.373,81.4287,11817.0
2020-04-15 13:30:00,87.77,87.78,87.22,87.32,15163.0,81.4752,81.4844,80.9646,81.0574,15163.0
2020-04-15 13:40:00,87.31,87.34,86.84,87.15,10772.0,81.0481,81.076,80.6119,80.8996,10772.0
2020-04-15 13:50:00,87.12,87.27,86.92,87.15,10798.0,80.8718,81.011,80.6861,80.8996,10798.0
2020-04-15 14:00:00,87.2,87.52,87.2,87.28,9911.0,80.946,81.2431,80.946,81.0203,9911.0
2020-04-15 14:10:00,87.3,87.56,87.19,87.46,27077.0,81.0389,81.2802,80.9368,81.1874,27077.0
2020-04-15 14:20:00,87.44,87.83,87.44,87.65,25829.0,81.1688,81.5309,81.1688,81.3638,25829.0
2020-04-15 14:30:00,87.68,88.01,87.62,87.74,10602.0,81.3916,81.6979,81.3359,81.4473,10602.0
2020-04-15 14:40:00,87.8,87.94,87.28,87.43,18334.0,81.503,81.633,81.0203,81.1595,18334.0
2020-04-15 14:50:00,87.38,87.43,87.07,87.37,20575.0,81.1131,81.1595,80.8254,81.1038,20575.0
2020-04-15 15:00:00,87.35,87.47,87.03,87.14,18781.0,81.0853,81.1967,80.7882,80.8903,18781.0
2020-04-15 15:10:00,87.13,87.31,87.03,87.26,18290.0,80.8811,81.0481,80.7882,81.0017,18290.0
2020-04-15 15:20:00,87.29,87.39,86.95,87.13,14813.0,81.0296,81.1224,80.714,80.8811,14813.0
2020-04-15 15:30:00,87.1,87.1,86.84,86.93,22222.0,80.8532,80.8532,80.6119,80.6954,22222.0
2020-04-15 15:40:00,86.92,87.08,86.71,86.76,31871.0,80.6861,80.8346,80.4912,80.5376,31871.0
2020-04-15 15:50:00,86.7,86.89,86.52,86.85,73175.0,80.4819,80.6583,80.3148,80.6211,73175.0
2020-04-16 09:30:00,86.82,87.22,85.71,86.6,26976.0,80.5933,80.9646,79.5629,80.3891,26976.0
2020-04-16 09:40:00,86.57,87.13,85.92,85.92,12365.0,80.3612,80.8811,79.7578,79.7578,12365.0
2020-04-16 09:50:00,86.03,86.08,85.27,85.27,13012.0,79.8599,79.9064,79.1545,79.1545,13012.0
2020-04-16 10:00:00,85.39,85.79,85.12,85.15,18022.0,79.2658,79.6372,79.0152,79.0431,18022.0
2020-04-16 10:10:00,85.12,85.23,84.64,84.82,23376.0,79.0152,79.1173,78.5696,78.7367,23376.0
2020-04-16 10:20:00,84.8,85.38,84.71,85.38,44596.0,78.7182,79.2566,78.6346,79.2566,44596.0
2020-04-16 10:30:00,85.3,85.38,84.81,84.97,29635.0,79.1823,79.2566,78.7274,78.876,29635.0
2020-04-16 10:40:00,84.82,85.22,84.81,85.1,64195.0,78.7367,79.108,78.7274,78.9966,64195.0
2020-04-16 10:50:00,85.11,85.18,84.98,85.12,49353.0,79.0059,79.0709,78.8853,79.0152,49353.0
2020-04-16 11:00:00,85.11,85.27,85.07,85.1,78024.0,79.0059,79.1545,78.9688,78.9966,78024.0
2020-04-16 11:10:00,85.17,85.21,85.05,85.17,39094.0,79.0616,79.0988,78.9502,79.0616,39094.0
2020-04-16 11:20:00,85.2,85.3,84.96,85.06,32460.0,79.0895,79.1823,78.8667,78.9595,32460.0
2020-04-16 11:30:00,85.07,85.2,85.0,85.2,11006.0,78.9688,79.0895,78.9038,79.0895,11006.0
2020-04-16 11:40:00,85.2,85.24,85.11,85.12,20266.0,79.0895,79.1266,79.0059,79.0152,20266.0
2020-04-16 11:50:00,85.16,85.47,85.08,85.45,37038.0,79.0523,79.3401,78.9781,79.3215,37038.0
2020-04-16 12:00:00,85.45,85.47,84.75,84.85,40538.0,79.3215,79.3401,78.6717,78.7646,40538.0
2020-04-16 12:10:00,84.85,85.02,84.73,84.77,25221.0,78.7646,78.9224,78.6532,78.6903,25221.0
2020-04-16 12:20:00,84.76,85.09,84.72,85.0,35266.0,78.681,78.9874,78.6439,78.9038,35266.0
2020-04-16 12:30:00,84.95,85.06,84.69,85.01,11404.0,78.8574,78.9595,78.6161,78.9131,11404.0
2020-04-16 12:40:00,85.03,85.24,84.9,85.19,11750.0,78.9317,79.1266,78.811,79.0802,11750.0
2020-04-16 12:50:00,85.2,85.29,85.01,85.21,10950.0,79.0895,79.173,78.9131,79.0988,10950.0
2020-04-16 13:00:00,85.21,85.26,84.9,85.0,10697.0,79.0988,79.1452,78.811,78.9038,10697.0
2020-04-16 13:10:00,85.0,85.24,84.96,85.2,17087.0,78.9038,79.1266,78.8667,79.0895,17087.0
2020-04-16 13:20:00,85.24,85.25,84.91,85.01,19851.0,79.1266,79.1359,78.8203,78.9131,19851.0
2020-04-16 13:30:00,85.07,85.14,84.95,84.97,29350.0,78.9688,79.0338,78.8574,78.876,29350.0
2020-04-16 13:40:00,84.99,85.26,84.95,84.99,24999.0,78.8945,79.1452,78.8574,78.8945,24999.0
2020-04-16 13:50:00,85.02,85.22,84.92,85.2,40808.0,78.9224,79.108,78.8296,79.0895,40808.0
2020-04-16 14:00:00,85.17,85.26,84.95,85.21,21114.0,79.0616,79.1452,78.8574,79.0988,21114.0
2020-04-16 14:10:00,85.25,85.58,85.24,85.45,13932.0,79.1359,79.4422,79.1266,79.3215,13932.0
2020-04-16 14:20:00,85.45,85.51,85.02,85.07,22417.0,79.3215,79.3772,78.9224,78.9688,22417.0
2020-04-16 14:30:00,85.08,85.25,84.95,85.22,16902.0,78.9781,79.1359,78.8574,79.108,16902.0
2020-04-16 14:40:00,85.2,85.42,85.11,85.18,14850.0,79.0895,79.2937,79.0059,79.0709,14850.0
2020-04-16 14:50:00,85.2,85.27,84.93,85.12,33004.0,79.0895,79.1545,78.8388,79.0152,33004.0
2020-04-16 15:00:00,85.13,85.18,84.88,84.93,32997.0,79.0245,79.0709,78.7924,78.8388,32997.0
2020-04-16 15:10:00,84.93,85.08,84.73,84.76,32963.0,78.8388,78.9781,78.6532,78.681,32963.0
2020-04-16 15:20:00,84.76,85.17,84.69,85.16,22797.0,78.681,79.0616,78.6161,79.0523,22797.0
2020-04-16 15:30:00,85.17,85.44,85.06,85.41,45421.0,79.0616,79.3123,78.9595,79.2844,45421.0
2020-04-16 15:40:00,85.41,85.89,85.41,85.62,80186.0,79.2844,79.73,79.2844,79.4794,80186.0
2020-04-16 15:50:00,85.62,86.15,85.58,85.75,177393.0,79.4794,79.9713,79.4422,79.6,177393.0
2020-04-17 09:30:00,88.46,91.68,86.73,91.0,99510.0,82.1157,85.1047,80.5097,84.4735,99510.0
2020-04-17 09:40:00,90.86,91.53,90.29,91.05,45459.0,84.3435,84.9655,83.8144,84.5199,45459.0
2020-04-17 09:50:00,91.09,91.58,90.67,91.58,42662.0,84.557,85.0119,84.1672,85.0119,42662.0
2020-04-17 10:00:00,91.45,91.45,90.24,90.4,29663.0,84.8912,84.8912,83.768,83.9165,29663.0
2020-04-17 10:10:00,90.4,90.57,89.41,89.44,40972.0,83.9165,84.0743,82.9975,83.0254,40972.0
2020-04-17 10:20:00,89.31,89.94,89.24,89.73,18686.0,82.9047,83.4895,82.8397,83.2946,18686.0
2020-04-17 10:30:00,89.73,89.82,89.46,89.71,22383.0,83.2946,83.3781,83.0439,83.276,22383.0
2020-04-17 10:40:00,89.71,89.82,89.43,89.44,22296.0,83.276,83.3781,83.0161,83.0254,22296.0
2020-04-17 10:50:00,89.46,90.13,89.4,90.01,22776.0,83.0439,83.6659,82.9883,83.5545,22776.0
2020-04-17 11:00:00,90.01,90.35,89.83,90.23,25052.0,83.5545,83.8701,83.3874,83.7587,25052.0
2020-04-17 11:10:00,90.28,90.28,89.8,90.01,17868.0,83.8051,83.8051,83.3596,83.5545,17868.0
2020-04-17 11:20:00,89.95,90.2,89.85,89.96,20809.0,83.4988,83.7309,83.406,83.5081,20809.0
2020-04-17 11:30:00,90.04,90.52,90.04,90.24,19721.0,83.5824,84.0279,83.5824,83.768,19721.0
2020-04-17 11:40:00,90.26,90.32,90.12,90.19,13737.0,83.7866,83.8423,83.6566,83.7216,13737.0
2020-04-17 11:50:00,90.2,90.3,89.87,90.13,39969.0,83.7309,83.8237,83.4245,83.6659,39969.0
2020-04-17 12:00:00,90.09,90.44,89.99,90.18,17475.0,83.6288,83.9537,83.5359,83.7123,17475.0
2020-04-17 12:10:00,90.07,90.39,89.91,90.33,24119.0,83.6102,83.9072,83.4617,83.8516,24119.0
2020-04-17 12:20:00,90.24,90.37,90.0,90.09,14073.0,83.768,83.8887,83.5452,83.6288,14073.0
2020-04-17 12:30:00,90.09,90.6,90.05,90.47,14549.0,83.6288,84.1022,83.5916,83.9815,14549.0
2020-04-17 12:40:00,90.43,90.73,90.28,90.73,13876.0,83.9444,84.2229,83.8051,84.2229,13876.0
2020-04-17 12:50:00,90.72,90.91,90.55,90.59,14317.0,84.2136,84.39,84.0558,84.0929,14317.0
2020-04-17 13:00:00,90.49,90.58,90.27,90.28,19377.0,84.0001,84.0836,83.7959,83.8051,19377.0
2020-04-17 13:10:00,90.26,90.68,90.19,90.62,14368.0,83.7866,84.1765,83.7216,84.1208,14368.0
2020-04-17 13:20:00,90.53,90.53,90.22,90.25,15422.0,84.0372,84.0372,83.7494,83.7773,15422.0
2020-04-17 13:30:00,90.24,90.38,90.14,90.33,14057.0,83.768,83.898,83.6752,83.8516,14057.0
2020-04-17 13:40:00,90.34,90.49,89.87,90.07,19436.0,83.8608,84.0001,83.4245,83.6102,19436.0
2020-04-17 13:50:00,90.06,90.37,90.04,90.35,16772.0,83.6009,83.8887,83.5824,83.8701,16772.0
2020-04-17 14:00:00,90.4,90.64,90.28,90.49,23480.0,83.9165,84.1393,83.8051,84.0001,23480.0
2020-04-17 14:10:00,90.47,90.47,89.96,90.18,20007.0,83.9815,83.9815,83.5081,83.7123,20007.0
2020-04-17 14:20:00,90.18,90.38,89.98,89.98,23972.0,83.7123,83.898,83.5267,83.5267,23972.0
2020-04-17 14:30:00,89.97,89.99,89.73,89.94,30635.0,83.5174,83.5359,83.2946,83.4895,30635.0
2020-04-17 14:40:00,89.92,90.35,89.92,90.03,26252.0,83.471,83.8701,83.471,83.5731,26252.0
2020-04-17 14:50:00,90.09,90.14,89.65,89.69,29433.0,83.6288,83.6752,83.2203,83.2575,29433.0
2020-04-17 15:00:00,89.69,89.96,89.65,89.74,22166.0,83.2575,83.5081,83.2203,83.3039,22166.0
2020-04-17 15:10:00,89.72,89.82,89.51,89.58,25153.0,83.2853,83.3781,83.0904,83.1553,25153.0
2020-04-17 15:20:00,89.59,89.64,89.35,89.36,40423.0,83.1646,83.211,82.9418,82.9511,40423.0
2020-04-17 15:30:00,89.37,90.03,89.34,89.58,48945.0,82.9604,83.5731,82.9326,83.1553,48945.0
2020-04-17 15:40:00,89.6,90.15,89.57,90.0,53629.0,83.1739,83.6845,83.1461,83.5452,53629.0
2020-04-17 15:50:00,90.02,90.5,89.86,89.89,169022.0,83.5638,84.0094,83.4153,83.4431,169022.0
2020-04-20 09:30:00,86.07,87.71,84.0,86.42,70501.0,79.8971,81.4195,77.9755,80.222,70501.0
2020-04-20 09:40:00,86.54,87.35,85.92,86.91,23029.0,80.3334,81.0853,79.7578,80.6768,23029.0
2020-04-20 09:50:00,86.8,86.93,85.62,85.66,35946.0,80.5747,80.6954,79.4794,79.5165,35946.0
2020-04-20 10:00:00,85.82,86.24,85.05,85.79,39399.0,79.665,80.0549,78.9502,79.6372,39399.0
2020-04-20 10:10:00,85.79,86.19,85.78,85.98,25511.0,79.6372,80.0085,79.6279,79.8135,25511.0
2020-04-20 10:20:00,86.13,86.19,85.77,86.03,17492.0,79.9528,80.0085,79.6186,79.8599,17492.0
2020-04-20 10:30:00,85.92,86.36,85.85,86.27,31004.0,79.7578,80.1663,79.6929,80.0827,31004.0
2020-04-20 10:40:00,86.28,87.17,86.28,87.06,37645.0,80.092,80.9182,80.092,80.8161,37645.0
2020-04-20 10:50:00,87.14,87.51,87.0,87.36,22343.0,80.8903,81.2338,80.7604,81.0946,22343.0
2020-04-20 11:00:00,87.23,87.32,86.97,87.06,18929.0,80.9739,81.0574,80.7325,80.8161,18929.0
2020-04-20 11:10:00,87.01,87.01,86.67,86.76,16281.0,80.7697,80.7697,80.454,80.5376,16281.0
2020-04-20 11:20:00,86.71,87.2,86.62,86.76,17248.0,80.4912,80.946,80.4076,80.5376,17248.0
2020-04-20 11:30:00,86.92,87.47,86.71,87.47,32259.0,80.6861,81.1967,80.4912,81.1967,32259.0
2020-04-20 11:40:00,87.36,87.75,87.18,87.18,24892.0,81.0946,81.4566,80.9275,80.9275,24892.0
2020-04-20 11:50:00,87.13,87.41,87.12,87.26,23475.0,80.8811,81.141,80.8718,81.0017,23475.0
2020-04-20 12:00:00,87.24,87.25,86.91,87.12,17905.0,80.9832,80.9924,80.6768,80.8718,17905.0
2020-04-20 12:10:00,87.14,87.14,86.75,86.96,8545.0,80.8903,80.8903,80.5283,80.7232,8545.0
2020-04-20 12:20:00,86.96,87.01,86.79,86.9,13619.0,80.7232,80.7697,80.5654,80.6676,13619.0
2020-04-20 12:30:00,86.91,87.52,86.9,87.45,10564.0,80.6768,81.2431,80.6676,81.1781,10564.0
2020-04-20 12:40:00,87.49,87.67,87.43,87.66,15984.0,81.2152,81.3823,81.1595,81.373,15984.0
2020-04-20 12:50:00,87.74,87.74,87.54,87.62,18960.0,81.4473,81.4473,81.2617,81.3359,18960.0
2020-04-20 13:00:00,87.6,87.65,87.03,87.15,10806.0,81.3173,81.3638,80.7882,80.8996,10806.0
2020-04-20 13:10:00,87.15,87.15,86.77,86.77,6484.0,80.8996,80.8996,80.5469,80.5469,6484.0
2020-04-20 13:20:00,86.84,86.93,86.7,86.88,14463.0,80.6119,80.6954,80.4819,80.649,14463.0
2020-04-20 13:30:00,86.88,86.91,86.71,86.75,15502.0,80.649,80.6768,80.4912,80.5283,15502.0
2020-04-20 13:40:00,86.77,87.01,86.76,86.85,9734.0,80.5469,80.7697,80.5376,80.6211,9734.0
2020-04-20 13:50:00,86.87,86.94,86.66,86.75,10604.0,80.6397,80.7047,80.4448,80.5283,10604.0
2020-04-20 14:00:00,86.7,86.79,86.57,86.72,10657.0,80.4819,80.5654,80.3612,80.5005,10657.0
2020-04-20 14:10:00,86.72,86.75,86.19,86.2,23631.0,80.5005,80.5283,80.0085,80.0178,23631.0
2020-04-20 14:20:00,86.24,86.3,85.88,85.89,18099.0,80.0549,80.1106,79.7207,79.73,18099.0
2020-04-20 14:30:00,85.89,86.37,85.88,86.23,16293.0,79.73,80.1756,79.7207,80.0456,16293.0
2020-04-20 14:40:00,86.26,86.29,85.83,86.13,16068.0,80.0735,80.1013,79.6743,79.9528,16068.0
2020-04-20 14:50:00,86.09,86.16,85.34,85.35,21813.0,79.9156,79.9806,79.2194,79.2287,21813.0
2020-04-20 15:00:00,85.4,85.75,85.03,85.22,26658.0,79.2751,79.6,78.9317,79.108,26658.0
2020-04-20 15:10:00,85.24,85.34,85.02,85.21,18000.0,79.1266,79.2194,78.9224,79.0988,18000.0
2020-04-20 15:20:00,85.2,85.46,85.13,85.41,24396.0,79.0895,79.3308,79.0245,79.2844,24396.0
2020-04-20 15:30:00,85.4,85.79,85.34,85.34,35920.0,79.2751,79.6372,79.2194,79.2194,35920.0
2020-04-20 15:40:00,85.38,85.62,85.24,85.53,67912.0,79.2566,79.4794,79.1266,79.3958,67912.0
2020-04-20 15:50:00,85.64,85.67,84.76,85.02,160033.0,79.4979,79.5258,78.681,78.9224,160033.0
2020-04-21 09:30:00,84.12,84.14,81.22,81.22,64365.0,78.0869,78.1055,75.3949,75.3949,64365.0
2020-04-21 09:40:00,81.21,81.77,81.01,81.3,112208.0,75.3856,75.9055,75.2,75.4692,112208.0
2020-04-21 09:50:00,81.25,81.56,80.75,81.55,72640.0,75.4228,75.7105,74.9586,75.7013,72640.0
2020-04-21 10:00:00,81.52,81.66,81.22,81.62,45529.0,75.6734,75.8034,75.3949,75.7662,45529.0
2020-04-21 10:10:00,81.58,81.82,81.38,81.39,70671.0,75.7291,75.9519,75.5434,75.5527,70671.0
2020-04-21 10:20:00,81.43,82.22,81.42,81.99,35595.0,75.5899,76.3232,75.5806,76.1097,35595.0
2020-04-21 10:30:00,82.07,82.35,81.93,82.0,29424.0,76.184,76.4439,76.054,76.119,29424.0
2020-04-21 10:40:00,81.94,82.02,81.42,81.45,28672.0,76.0633,76.1375,75.5806,75.6084,28672.0
2020-04-21 10:50:00,81.47,81.86,81.42,81.44,25717.0,75.627,75.989,75.5806,75.5991,25717.0
2020-04-21 11:00:00,81.37,81.5,81.26,81.4,20922.0,75.5342,75.6548,75.4321,75.562,20922.0
2020-04-21 11:10:00,81.36,81.36,80.87,81.0,33662.0,75.5249,75.5249,75.07,75.1907,33662.0
2020-04-21 11:20:00,81.03,81.26,80.66,80.75,29808.0,75.2185,75.4321,74.8751,74.9586,29808.0
2020-04-21 11:30:00,80.86,81.26,80.71,80.82,16823.0,75.0607,75.4321,74.9215,75.0236,16823.0
2020-04-21 11:40:00,80.76,80.88,80.49,80.52,24469.0,74.9679,75.0793,74.7173,74.7451,24469.0
2020-04-21 11:50:00,80.48,81.0,80.36,80.87,54293.0,74.708,75.1907,74.5966,75.07,54293.0
2020-04-21 12:00:00,80.84,81.1,80.77,80.9,10072.0,75.0422,75.2835,74.9772,75.0979,10072.0
2020-04-21 12:10:00,80.98,81.22,80.95,80.95,12291.0,75.1721,75.3949,75.1443,75.1443,12291.0
2020-04-21 12:20:00,80.99,81.18,80.99,81.11,30462.0,75.1814,75.3578,75.1814,75.2928,30462.0
2020-04-21 12:30:00,81.12,81.12,80.84,80.95,10986.0,75.3021,75.3021,75.0422,75.1443,10986.0
2020-04-21 12:40:00,81.0,81.11,80.81,81.11,16969.0,75.1907,75.2928,75.0143,75.2928,16969.0
2020-04-21 12:50:00,81.06,81.44,81.06,81.24,9445.0,75.2464,75.5991,75.2464,75.4135,9445.0
2020-04-21 13:00:00,81.24,81.35,80.87,80.96,15793.0,75.4135,75.5156,75.07,75.1536,15793.0
2020-04-21 13:10:00,80.91,81.05,80.81,81.05,13473.0,75.1072,75.2371,75.0143,75.2371,13473.0
2020-04-21 13:20:00,81.02,81.25,80.86,80.95,19274.0,75.2093,75.4228,75.0607,75.1443,19274.0
2020-04-21 13:30:00,81.0,81.1,80.81,80.99,59871.0,75.1907,75.2835,75.0143,75.1814,59871.0
2020-04-21 13:40:00,80.96,80.97,80.65,80.72,14040.0,75.1536,75.1628,74.8658,74.9308,14040.0
2020-04-21 13:50:00,80.72,80.84,80.6,80.72,16306.0,74.9308,75.0422,74.8194,74.9308,16306.0
2020-04-21 14:00:00,80.69,80.88,80.53,80.72,18708.0,74.9029,75.0793,74.7544,74.9308,18708.0
2020-04-21 14:10:00,80.72,80.87,80.69,80.82,35596.0,74.9308,75.07,74.9029,75.0236,35596.0
2020-04-21 14:20:00,80.75,81.04,80.72,80.79,39387.0,74.9586,75.2278,74.9308,74.9958,39387.0
2020-04-21 14:30:00,80.8,80.89,80.61,80.61,30050.0,75.005,75.0886,74.8287,74.8287,30050.0
2020-04-21 14:40:00,80.58,80.62,80.39,80.44,20237.0,74.8008,74.838,74.6244,74.6709,20237.0
2020-04-21 14:50:00,80.42,80.61,80.28,80.3,31635.0,74.6523,74.8287,74.5223,74.5409,31635.0
2020-04-21 15:00:00,80.35,80.53,79.98,80.01,35033.0,74.5873,74.7544,74.2439,74.2717,35033.0
2020-04-21 15:10:00,80.01,80.64,79.98,80.54,30637.0,74.2717,74.8565,74.2439,74.7637,30637.0
2020-04-21 15:20:00,80.52,80.58,80.24,80.39,59253.0,74.7451,74.8008,74.4852,74.6244,59253.0
2020-04-21 15:30:00,80.36,80.85,80.29,80.68,46850.0,74.5966,75.0515,74.5316,74.8936,46850.0
2020-04-21 15:40:00,80.71,80.74,80.36,80.36,81844.0,74.9215,74.9493,74.5966,74.5966,81844.0
2020-04-21 15:50:00,80.3,80.77,80.18,80.45,159081.0,74.5409,74.9772,74.4295,74.6801,159081.0
2020-04-22 09:30:00,81.87,82.45,81.31,81.52,24604.0,75.9983,76.5367,75.4785,75.6734,24604.0
2020-04-22 09:40:00,81.31,81.67,81.03,81.11,27612.0,75.4785,75.8126,75.2185,75.2928,27612.0
2020-04-22 09:50:00,80.98,81.12,80.7,80.94,12513.0,75.1721,75.3021,74.9122,75.135,12513.0
2020-04-22 10:00:00,81.06,81.29,80.8,81.22,19345.0,75.2464,75.4599,75.005,75.3949,19345.0
2020-04-22 10:10:00,81.2,81.31,80.9,81.2,17761.0,75.3764,75.4785,75.0979,75.3764,17761.0
2020-04-22 10:20:00,81.23,81.54,81.2,81.26,29499.0,75.4042,75.692,75.3764,75.4321,29499.0
2020-04-22 10:30:00,81.22,81.52,81.17,81.44,17019.0,75.3949,75.6734,75.3485,75.5991,17019.0
2020-04-22 10:40:00,81.4,81.45,81.23,81.31,20643.0,75.562,75.6084,75.4042,75.4785,20643.0
2020-04-22 10:50:00,81.32,81.42,80.91,81.0,14171.0,75.4877,75.5806,75.1072,75.1907,14171.0
2020-04-22 11:00:00,81.01,81.42,80.99,81.28,40704.0,75.2,75.5806,75.1814,75.4506,40704.0
2020-04-22 11:10:00,81.3,81.37,80.97,81.25,24249.0,75.4692,75.5342,75.1628,75.4228,24249.0
2020-04-22 11:20:00,81.25,81.41,81.13,81.41,16618.0,75.4228,75.5713,75.3114,75.5713,16618.0
2020-04-22 11:30:00,81.45,81.55,81.35,81.45,14080.0,75.6084,75.7013,75.5156,75.6084,14080.0
2020-04-22 11:40:00,81.41,81.8,81.39,81.72,24213.0,75.5713,75.9333,75.5527,75.8591,24213.0
2020-04-22 11:50:00,81.72,81.85,81.66,81.75,19573.0,75.8591,75.9797,75.8034,75.8869,19573.0
2020-04-22 12:00:00,81.75,81.89,81.7,81.73,52806.0,75.8869,76.0169,75.8405,75.8683,52806.0
2020-04-22 12:10:00,81.72,82.08,81.72,82.08,9920.0,75.8591,76.1932,75.8591,76.1932,9920.0
2020-04-22 12:20:00,82.1,82.22,82.01,82.16,23098.0,76.2118,76.3232,76.1283,76.2675,23098.0
2020-04-22 12:30:00,82.16,82.22,81.89,81.95,14481.0,76.2675,76.3232,76.0169,76.0726,14481.0
2020-04-22 12:40:00,81.98,82.05,81.79,81.88,14469.0,76.1004,76.1654,75.924,76.0076,14469.0
2020-04-22 12:50:00,81.89,81.91,81.76,81.84,21957.0,76.0169,76.0354,75.8962,75.9705,21957.0
2020-04-22 13:00:00,81.86,81.88,81.34,81.45,37322.0,75.989,76.0076,75.5063,75.6084,37322.0
2020-04-22 13:10:00,81.45,81.6,81.35,81.5,20966.0,75.6084,75.7477,75.5156,75.6548,20966.0
2020-04-22 13:20:00,81.49,81.5,81.2,81.32,18168.0,75.6456,75.6548,75.3764,75.4877,18168.0
2020-04-22 13:30:00,81.38,81.43,81.22,81.27,10369.0,75.5434,75.5899,75.3949,75.4413,10369.0
2020-04-22 13:40:00,81.28,81.35,81.19,81.28,31297.0,75.4506,75.5156,75.3671,75.4506,31297.0
2020-04-22 13:50:00,81.27,81.34,81.08,81.22,57354.0,75.4413,75.5063,75.265,75.3949,57354.0
2020-04-22 14:00:00,81.24,81.35,81.01,81.1,65523.0,75.4135,75.5156,75.2,75.2835,65523.0
2020-04-22 14:10:00,81.0,81.13,80.93,81.0,23274.0,75.1907,75.3114,75.1257,75.1907,23274.0
2020-04-22 14:20:00,81.01,81.59,80.99,81.18,67508.0,75.2,75.7384,75.1814,75.3578,67508.0
2020-04-22 14:30:00,81.19,81.43,81.18,81.4,35452.0,75.3671,75.5899,75.3578,75.562,35452.0
2020-04-22 14:40:00,81.39,81.56,81.38,81.49,20089.0,75.5527,75.7105,75.5434,75.6456,20089.0
2020-04-22 14:50:00,81.47,81.54,81.37,81.42,16279.0,75.627,75.692,75.5342,75.5806,16279.0
2020-04-22 15:00:00,81.42,81.62,81.32,81.58,16967.0,75.5806,75.7662,75.4877,75.7291,16967.0
2020-04-22 15:10:00,81.6,81.8,81.47,81.8,20829.0,75.7477,75.9333,75.627,75.9333,20829.0
2020-04-22 15:20:00,81.72,81.83,81.53,81.55,39101.0,75.8591,75.9612,75.6827,75.7013,39101.0
2020-04-22 15:30:00,81.54,81.62,81.38,81.59,34165.0,75.692,75.7662,75.5434,75.7384,34165.0
2020-04-22 15:40:00,81.59,81.87,81.56,81.87,28799.0,75.7384,75.9983,75.7105,75.9983,28799.0
2020-04-22 15:50:00,81.97,82.36,81.31,81.35,145346.0,76.0911,76.4532,75.4785,75.5156,145346.0
2020-04-23 09:30:00,83.28,83.44,82.39,83.26,102974.0,77.3072,77.4557,76.481,77.2886,102974.0
2020-04-23 09:40:00,83.35,83.54,82.54,82.58,80959.0,77.3722,77.5485,76.6202,76.6574,80959.0
2020-04-23 09:50:00,82.43,82.79,82.28,82.73,18795.0,76.5181,76.8523,76.3789,76.7966,18795.0
2020-04-23 10:00:00,82.79,83.06,82.47,82.63,22001.0,76.8523,77.103,76.5553,76.7038,22001.0
2020-04-23 10:10:00,82.68,82.94,82.39,82.86,43710.0,76.7502,76.9916,76.481,76.9173,43710.0
2020-04-23 10:20:00,82.89,83.01,82.64,82.75,17890.0,76.9451,77.0565,76.7131,76.8152,17890.0
2020-04-23 10:30:00,82.84,83.39,82.75,83.19,85903.0,76.8987,77.4093,76.8152,77.2236,85903.0
2020-04-23 10:40:00,83.3,83.65,83.26,83.54,24160.0,77.3257,77.6506,77.2886,77.5485,24160.0
2020-04-23 10:50:00,83.54,83.87,83.5,83.55,76888.0,77.5485,77.8549,77.5114,77.5578,76888.0
2020-04-23 11:00:00,83.58,83.93,83.47,83.93,27374.0,77.5857,77.9106,77.4836,77.9106,27374.0
2020-04-23 11:10:00,83.88,84.13,83.82,84.06,56495.0,77.8641,78.0962,77.8084,78.0312,56495.0
2020-04-23 11:20:00,84.06,84.43,84.0,84.14,67868.0,78.0312,78.3747,77.9755,78.1055,67868.0
2020-04-23 11:30:00,84.16,84.29,83.88,83.98,18079.0,78.1241,78.2447,77.8641,77.957,18079.0
2020-04-23 11:40:00,83.95,84.06,83.81,83.99,19664.0,77.9291,78.0312,77.7992,77.9663,19664.0
2020-04-23 11:50:00,83.96,84.1,83.92,84.1,17882.0,77.9384,78.0684,77.9013,78.0684,17882.0
2020-04-23 12:00:00,84.1,84.44,84.03,84.44,43999.0,78.0684,78.384,78.0034,78.384,43999.0
2020-04-23 12:10:00,84.41,84.58,84.4,84.54,37235.0,78.3561,78.5139,78.3469,78.4768,37235.0
2020-04-23 12:20:00,84.56,84.77,84.44,84.62,13121.0,78.4954,78.6903,78.384,78.5511,13121.0
2020-04-23 12:30:00,84.63,84.63,84.25,84.4,17658.0,78.5604,78.5604,78.2076,78.3469,17658.0
2020-04-23 12:40:00,84.4,84.52,83.34,83.95,31142.0,78.3469,78.4582,77.3629,77.9291,31142.0
2020-04-23 12:50:00,83.91,83.91,83.41,83.76,36034.0,77.892,77.892,77.4279,77.7528,36034.0
2020-04-23 13:00:00,83.76,83.98,83.62,83.68,48640.0,77.7528,77.957,77.6228,77.6785,48640.0
2020-04-23 13:10:00,83.79,84.19,83.78,83.96,13336.0,77.7806,78.1519,77.7713,77.9384,13336.0
2020-04-23 13:20:00,83.95,84.05,83.45,83.73,36766.0,77.9291,78.022,77.465,77.7249,36766.0
2020-04-23 13:30:00,83.74,83.85,83.57,83.69,13628.0,77.7342,77.8363,77.5764,77.6878,13628.0
2020-04-23 13:40:00,83.66,83.77,83.4,83.4,21071.0,77.6599,77.762,77.4186,77.4186,21071.0
2020-04-23 13:50:00,83.44,83.76,83.41,83.67,28904.0,77.4557,77.7528,77.4279,77.6692,28904.0
2020-04-23 14:00:00,83.64,83.9,83.49,83.6,70178.0,77.6414,77.8827,77.5021,77.6042,70178.0
2020-04-23 14:10:00,83.61,83.83,83.45,83.79,18863.0,77.6135,77.8177,77.465,77.7806,18863.0
2020-04-23 14:20:00,83.74,83.9,83.58,83.59,14675.0,77.7342,77.8827,77.5857,77.5949,14675.0
2020-04-23 14:30:00,83.59,83.75,83.55,83.59,11833.0,77.5949,77.7435,77.5578,77.5949,11833.0
2020-04-23 14:40:00,83.59,83.84,83.59,83.67,15334.0,77.5949,77.827,77.5949,77.6692,15334.0
2020-04-23 14:50:00,83.72,83.96,83.7,83.85,12298.0,77.7156,77.9384,77.6971,77.8363,12298.0
2020-04-23 15:00:00,83.9,83.98,83.77,83.77,12746.0,77.8827,77.957,77.762,77.762,12746.0
2020-04-23 15:10:00,83.83,83.83,83.48,83.62,32406.0,77.8177,77.8177,77.4928,77.6228,32406.0
2020-04-23 15:20:00,83.67,83.77,83.54,83.75,23346.0,77.6692,77.762,77.5485,77.7435,23346.0
2020-04-23 15:30:00,83.7,83.89,83.56,83.79,41492.0,77.6971,77.8734,77.5671,77.7806,41492.0
2020-04-23 15:40:00,83.79,83.99,83.54,83.91,45770.0,77.7806,77.9663,77.5485,77.892,45770.0
2020-04-23 15:50:00,84.02,84.02,83.42,83.69,160016.0,77.9941,77.9941,77.4371,77.6878,160016.0
2020-04-24 09:30:00,84.2,84.59,83.55,83.88,27591.0,78.1612,78.5232,77.5578,77.8641,27591.0
2020-04-24 09:40:00,83.69,83.79,83.43,83.57,14820.0,77.6878,77.7806,77.4464,77.5764,14820.0
2020-04-24 09:50:00,83.58,83.84,83.44,83.6,18548.0,77.5857,77.827,77.4557,77.6042,18548.0
2020-04-24 10:00:00,83.63,83.89,83.38,83.56,17116.0,77.6321,77.8734,77.4,77.5671,17116.0
2020-04-24 10:10:00,83.53,84.03,83.53,84.03,54612.0,77.5392,78.0034,77.5392,78.0034,54612.0
2020-04-24 10:20:00,84.02,84.08,83.52,83.57,19673.0,77.9941,78.0498,77.53,77.5764,19673.0
2020-04-24 10:30:00,83.6,83.89,83.51,83.75,25508.0,77.6042,77.8734,77.5207,77.7435,25508.0
2020-04-24 10:40:00,83.73,83.87,83.57,83.65,11700.0,77.7249,77.8549,77.5764,77.6506,11700.0
2020-04-24 10:50:00,83.69,83.82,83.37,83.4,9015.0,77.6878,77.8084,77.3907,77.4186,9015.0
2020-04-24 11:00:00,83.39,83.52,83.3,83.52,14773.0,77.4093,77.53,77.3257,77.53,14773.0
2020-04-24 11:10:00,83.5,83.61,83.41,83.53,32130.0,77.5114,77.6135,77.4279,77.5392,32130.0
2020-04-24 11:20:00,83.57,83.64,83.45,83.48,17975.0,77.5764,77.6414,77.465,77.4928,17975.0
2020-04-24 11:30:00,83.48,83.51,83.32,83.4,24240.0,77.4928,77.5207,77.3443,77.4186,24240.0
2020-04-24 11:40:00,83.4,83.56,83.3,83.45,8763.0,77.4186,77.5671,77.3257,77.465,8763.0
2020-04-24 11:50:00,83.46,83.46,83.01,83.16,6248.0,77.4743,77.4743,77.0565,77.1958,6248.0
2020-04-24 12:00:00,83.15,83.3,82.96,83.14,11914.0,77.1865,77.3257,77.0101,77.1772,11914.0
2020-04-24 12:10:00,83.05,83.14,82.87,82.89,14251.0,77.0937,77.1772,76.9266,76.9451,14251.0
2020-04-24 12:20:00,82.89,82.94,82.71,82.94,12332.0,76.9451,76.9916,76.7781,76.9916,12332.0
2020-04-24 12:30:00,82.9,82.98,82.74,82.98,10865.0,76.9544,77.0287,76.8059,77.0287,10865.0
2020-04-24 12:40:00,82.91,83.13,82.82,83.04,14249.0,76.9637,77.1679,76.8802,77.0844,14249.0
2020-04-24 12:50:00,83.12,83.17,82.98,83.14,14250.0,77.1587,77.2051,77.0287,77.1772,14250.0
2020-04-24 13:00:00,83.17,83.17,82.94,82.94,4133.0,77.2051,77.2051,76.9916,76.9916,4133.0
2020-04-24 13:10:00,82.9,83.01,82.87,82.94,15281.0,76.9544,77.0565,76.9266,76.9916,15281.0
2020-04-24 13:20:00,82.89,82.96,82.81,82.86,8226.0,76.9451,77.0101,76.8709,76.9173,8226.0
2020-04-24 13:30:00,82.92,83.2,82.9,83.16,12557.0,76.973,77.2329,76.9544,77.1958,12557.0
2020-04-24 13:40:00,83.12,83.46,83.12,83.45,28232.0,77.1587,77.4743,77.1587,77.465,28232.0
2020-04-24 13:50:00,83.45,83.65,83.41,83.57,55427.0,77.465,77.6506,77.4279,77.5764,55427.0
2020-04-24 14:00:00,83.59,83.68,83.45,83.5,68991.0,77.5949,77.6785,77.465,77.5114,68991.0
2020-04-24 14:10:00,83.51,83.62,83.5,83.6,24198.0,77.5207,77.6228,77.5114,77.6042,24198.0
2020-04-24 14:20:00,83.64,83.64,83.34,83.47,22373.0,77.6414,77.6414,77.3629,77.4836,22373.0
2020-04-24 14:30:00,83.52,83.67,83.43,83.64,16330.0,77.53,77.6692,77.4464,77.6414,16330.0
2020-04-24 14:40:00,83.66,83.74,83.56,83.74,7847.0,77.6599,77.7342,77.5671,77.7342,7847.0
2020-04-24 14:50:00,83.77,83.88,83.66,83.81,18481.0,77.762,77.8641,77.6599,77.7992,18481.0
2020-04-24 15:00:00,83.81,83.96,83.68,83.94,18465.0,77.7992,77.9384,77.6785,77.9198,18465.0
2020-04-24 15:10:00,83.95,84.13,83.81,84.08,13998.0,77.9291,78.0962,77.7992,78.0498,13998.0
2020-04-24 15:20:00,84.08,84.25,83.95,84.25,21828.0,78.0498,78.2076,77.9291,78.2076,21828.0
2020-04-24 15:30:00,84.21,84.21,83.98,84.12,22849.0,78.1705,78.1705,77.957,78.0869,22849.0
2020-04-24 15:40:00,84.17,84.41,84.15,84.31,29929.0,78.1333,78.3561,78.1148,78.2633,29929.0
2020-04-24 15:50:00,84.35,84.35,83.77,84.03,85500.0,78.3004,78.3004,77.762,78.0034,85500.0
2020-04-27 09:30:00,84.43,85.11,84.43,84.67,17920.0,78.3747,79.0059,78.3747,78.5975,17920.0
2020-04-27 09:40:00,84.8,84.87,84.57,84.8,6427.0,78.7182,78.7831,78.5047,78.7182,6427.0
2020-04-27 09:50:00,84.8,85.22,84.7,84.98,20463.0,78.7182,79.108,78.6253,78.8853,20463.0
2020-04-27 10:00:00,84.99,85.09,84.67,84.77,15220.0,78.8945,78.9874,78.5975,78.6903,15220.0
2020-04-27 10:10:00,84.74,84.92,84.38,84.89,27521.0,78.6625,78.8296,78.3283,78.8017,27521.0
2020-04-27 10:20:00,84.91,85.0,84.77,84.85,19300.0,78.8203,78.9038,78.6903,78.7646,19300.0
2020-04-27 10:30:00,84.92,85.02,84.84,84.84,20754.0,78.8296,78.9224,78.7553,78.7553,20754.0
2020-04-27 10:40:00,84.84,85.16,84.81,85.16,39463.0,78.7553,79.0523,78.7274,79.0523,39463.0
2020-04-27 10:50:00,85.15,85.46,84.99,85.11,79663.0,79.0431,79.3308,78.8945,79.0059,79663.0
2020-04-27 11:00:00,85.11,85.39,84.95,85.01,24774.0,79.0059,79.2658,78.8574,78.9131,24774.0
2020-04-27 11:10:00,84.99,85.08,84.81,84.95,14687.0,78.8945,78.9781,78.7274,78.8574,14687.0
2020-04-27 11:20:00,84.94,85.12,84.92,85.02,25540.0,78.8481,79.0152,78.8296,78.9224,25540.0
2020-04-27 11:30:00,85.0,85.29,84.9,85.2,17932.0,78.9038,79.173,78.811,79.0895,17932.0
2020-04-27 11:40:00,85.26,85.26,84.99,85.16,24772.0,79.1452,79.1452,78.8945,79.0523,24772.0
2020-04-27 11:50:00,85.2,85.22,85.04,85.06,28568.0,79.0895,79.108,78.941,78.9595,28568.0
2020-04-27 12:00:00,85.06,85.22,84.93,85.05,22015.0,78.9595,79.108,78.8388,78.9502,22015.0
2020-04-27 12:10:00,85.07,85.44,85.02,85.44,20678.0,78.9688,79.3123,78.9224,79.3123,20678.0
2020-04-27 12:20:00,85.44,85.48,85.2,85.4,28077.0,79.3123,79.3494,79.0895,79.2751,28077.0
2020-04-27 12:30:00,85.39,85.65,85.39,85.58,9546.0,79.2658,79.5072,79.2658,79.4422,9546.0
2020-04-27 12:40:00,85.59,86.07,85.58,86.07,56500.0,79.4515,79.8971,79.4422,79.8971,56500.0
2020-04-27 12:50:00,86.07,86.25,85.99,86.19,17307.0,79.8971,80.0642,79.8228,80.0085,17307.0
2020-04-27 13:00:00,86.21,86.22,85.9,86.06,7991.0,80.027,80.0363,79.7393,79.8878,7991.0
2020-04-27 13:10:00,86.1,86.2,85.87,85.87,12470.0,79.9249,80.0178,79.7114,79.7114,12470.0
2020-04-27 13:20:00,85.85,85.97,85.82,85.9,12359.0,79.6929,79.8043,79.665,79.7393,12359.0
2020-04-27 13:30:00,85.88,85.94,85.62,85.76,20705.0,79.7207,79.7764,79.4794,79.6093,20705.0
2020-04-27 13:40:00,85.7,85.8,85.5,85.69,44786.0,79.5536,79.6464,79.368,79.5443,44786.0
2020-04-27 13:50:00,85.72,85.88,85.61,85.66,37920.0,79.5722,79.7207,79.4701,79.5165,37920.0
2020-04-27 14:00:00,85.7,86.13,85.67,86.13,21086.0,79.5536,79.9528,79.5258,79.9528,21086.0
2020-04-27 14:10:00,86.1,86.29,86.0,86.2,43621.0,79.9249,80.1013,79.8321,80.0178,43621.0
2020-04-27 14:20:00,86.23,86.26,85.91,86.01,80612.0,80.0456,80.0735,79.7486,79.8414,80612.0
2020-04-27 14:30:00,86.04,86.22,85.85,86.09,51407.0,79.8692,80.0363,79.6929,79.9156,51407.0
2020-04-27 14:40:00,86.12,86.43,86.08,86.43,22151.0,79.9435,80.2313,79.9064,80.2313,22151.0
2020-04-27 14:50:00,86.38,86.43,86.24,86.36,28144.0,80.1848,80.2313,80.0549,80.1663,28144.0
2020-04-27 15:00:00,86.38,86.39,86.09,86.1,28603.0,80.1848,80.1941,79.9156,79.9249,28603.0
2020-04-27 15:10:00,86.15,86.56,86.11,86.48,55652.0,79.9713,80.3519,79.9342,80.2777,55652.0
2020-04-27 15:20:00,86.53,86.58,86.35,86.44,33207.0,80.3241,80.3705,80.157,80.2405,33207.0
2020-04-27 15:30:00,86.5,86.58,86.43,86.46,42612.0,80.2962,80.3705,80.2313,80.2591,42612.0
2020-04-27 15:40:00,86.45,86.57,86.42,86.55,40002.0,80.2498,80.3612,80.222,80.3427,40002.0
2020-04-27 15:50:00,86.55,86.58,86.14,86.23,99190.0,80.3427,80.3705,79.9621,80.0456,99190.0
2020-04-28 09:30:00,87.79,89.23,87.79,88.53,51213.0,81.4937,82.8304,81.4937,82.1806,51213.0
2020-04-28 09:40:00,88.53,88.73,88.31,88.69,29393.0,82.1806,82.3663,81.9764,82.3292,29393.0
2020-04-28 09:50:00,88.63,88.98,88.6,88.67,99551.0,82.2735,82.5984,82.2456,82.3106,99551.0
2020-04-28 10:00:00,88.58,89.16,88.44,89.16,69354.0,82.2271,82.7655,82.0971,82.7655,69354.0
2020-04-28 10:10:00,89.13,89.56,89.1,89.29,79473.0,82.7376,83.1368,82.7098,82.8861,79473.0
2020-04-28 10:20:00,89.16,89.21,88.82,88.9,21888.0,82.7655,82.8119,82.4498,82.5241,21888.0
2020-04-28 10:30:00,88.95,89.04,88.44,88.48,24900.0,82.5705,82.6541,82.0971,82.1342,24900.0
2020-04-28 10:40:00,88.45,88.51,88.05,88.25,23241.0,82.1064,82.1621,81.7351,81.9207,23241.0
2020-04-28 10:50:00,88.22,88.22,87.2,87.34,35824.0,81.8929,81.8929,80.946,81.076,35824.0
2020-04-28 11:00:00,87.28,87.68,87.19,87.48,21302.0,81.0203,81.3916,80.9368,81.206,21302.0
2020-04-28 11:10:00,87.48,87.85,87.45,87.65,15385.0,81.206,81.5494,81.1781,81.3638,15385.0
2020-04-28 11:20:00,87.69,88.18,87.57,87.96,24580.0,81.4009,81.8557,81.2895,81.6515,24580.0
2020-04-28 11:30:00,87.93,88.46,87.89,88.2,25600.0,81.6237,82.1157,81.5865,81.8743,25600.0
2020-04-28 11:40:00,88.21,88.7,88.16,88.58,26286.0,81.8836,82.3385,81.8372,82.2271,26286.0
2020-04-28 11:50:00,88.57,88.71,88.34,88.37,204576.0,82.2178,82.3477,82.0043,82.0321,204576.0
2020-04-28 12:00:00,88.36,88.47,88.1,88.37,17586.0,82.0228,82.125,81.7815,82.0321,17586.0
2020-04-28 12:10:00,88.38,88.48,87.89,87.91,24496.0,82.0414,82.1342,81.5865,81.6051,24496.0
2020-04-28 12:20:00,87.96,88.16,87.96,88.03,13099.0,81.6515,81.8372,81.6515,81.7165,13099.0
2020-04-28 12:30:00,88.03,88.22,87.99,88.18,12314.0,81.7165,81.8929,81.6794,81.8557,12314.0
2020-04-28 12:40:00,88.15,88.23,88.06,88.22,15254.0,81.8279,81.9022,81.7444,81.8929,15254.0
2020-04-28 12:50:00,88.23,88.58,88.15,88.58,14062.0,81.9022,82.2271,81.8279,82.2271,14062.0
2020-04-28 13:00:00,88.58,88.73,88.56,88.64,11920.0,82.2271,82.3663,82.2085,82.2828,11920.0
2020-04-28 13:10:00,88.64,88.71,88.45,88.46,63364.0,82.2828,82.3477,82.1064,82.1157,63364.0
2020-04-28 13:20:00,88.56,88.76,88.48,88.76,71423.0,82.2085,82.3942,82.1342,82.3942,71423.0
2020-04-28 13:30:00,88.71,88.76,88.5,88.56,16851.0,82.3477,82.3942,82.1528,82.2085,16851.0
2020-04-28 13:40:00,88.55,89.04,88.55,88.97,14012.0,82.1992,82.6541,82.1992,82.5891,14012.0
2020-04-28 13:50:00,89.01,89.14,88.75,88.76,24435.0,82.6262,82.7469,82.3849,82.3942,24435.0
2020-04-28 14:00:00,88.73,89.11,88.72,88.99,13569.0,82.3663,82.7191,82.357,82.6077,13569.0
2020-04-28 14:10:00,89.09,89.2,89.04,89.05,19474.0,82.7005,82.8026,82.6541,82.6634,19474.0
2020-04-28 14:20:00,89.01,89.09,88.96,89.03,22456.0,82.6262,82.7005,82.5798,82.6448,22456.0
2020-04-28 14:30:00,89.06,89.16,88.83,88.9,21147.0,82.6726,82.7655,82.4591,82.5241,21147.0
2020-04-28 14:40:00,88.89,88.98,88.7,88.81,21058.0,82.5148,82.5984,82.3385,82.4406,21058.0
2020-04-28 14:50:00,88.79,88.89,88.45,88.56,17953.0,82.422,82.5148,82.1064,82.2085,17953.0
2020-04-28 15:00:00,88.51,88.72,88.51,88.55,18169.0,82.1621,82.357,82.1621,82.1992,18169.0
2020-04-28 15:10:00,88.54,88.58,88.44,88.51,109305.0,82.1899,82.2271,82.0971,82.1621,109305.0
2020-04-28 15:20:00,88.51,88.76,88.22,88.39,53644.0,82.1621,82.3942,81.8929,82.0507,53644.0
2020-04-28 15:30:00,88.37,88.39,88.07,88.33,47636.0,82.0321,82.0507,81.7536,81.995,47636.0
2020-04-28 15:40:00,88.34,88.37,87.72,87.72,48820.0,82.0043,82.0321,81.4287,81.4287,48820.0
2020-04-28 15:50:00,87.61,87.75,86.88,87.64,140310.0,81.3266,81.4566,80.649,81.3545,140310.0
2020-04-29 09:30:00,89.99,90.33,89.38,89.51,49781.0,83.5359,83.8516,82.9697,83.0904,49781.0
2020-04-29 09:40:00,89.58,90.04,89.36,89.95,19597.0,83.1553,83.5824,82.9511,83.4988,19597.0
2020-04-29 09:50:00,89.98,90.22,89.81,89.82,9033.0,83.5267,83.7494,83.3688,83.3781,9033.0
2020-04-29 10:00:00,89.88,89.89,89.24,89.34,13144.0,83.4338,83.4431,82.8397,82.9326,13144.0
2020-04-29 10:10:00,89.29,89.45,89.15,89.2,9476.0,82.8861,83.0347,82.7562,82.8026,9476.0
2020-04-29 10:20:00,89.16,89.21,88.92,89.01,10902.0,82.7655,82.8119,82.5427,82.6262,10902.0
2020-04-29 10:30:00,88.99,89.35,88.99,89.24,19900.0,82.6077,82.9418,82.6077,82.8397,19900.0
2020-04-29 10:40:00,89.31,89.55,89.25,89.47,9581.0,82.9047,83.1275,82.849,83.0532,9581.0
2020-04-29 10:50:00,89.52,89.67,89.36,89.36,11733.0,83.0996,83.2389,82.9511,82.9511,11733.0
2020-04-29 11:00:00,89.32,89.49,89.1,89.31,13873.0,82.914,83.0718,82.7098,82.9047,13873.0
2020-04-29 11:10:00,89.31,89.5,89.28,89.5,12266.0,82.9047,83.0811,82.8769,83.0811,12266.0
2020-04-29 11:20:00,89.6,89.64,89.5,89.5,10116.0,83.1739,83.211,83.0811,83.0811,10116.0
2020-04-29 11:30:00,89.54,89.59,89.29,89.59,6425.0,83.1182,83.1646,82.8861,83.1646,6425.0
2020-04-29 11:40:00,89.57,89.63,89.39,89.47,6623.0,83.1461,83.2018,82.979,83.0532,6623.0
2020-04-29 11:50:00,89.46,89.56,89.38,89.54,14515.0,83.0439,83.1368,82.9697,83.1182,14515.0
2020-04-29 12:00:00,89.52,89.81,89.52,89.73,9586.0,83.0996,83.3688,83.0996,83.2946,9586.0
2020-04-29 12:10:00,89.65,89.85,89.65,89.7,12134.0,83.2203,83.406,83.2203,83.2667,12134.0
2020-04-29 12:20:00,89.69,89.89,89.64,89.86,6238.0,83.2575,83.4431,83.211,83.4153,6238.0
2020-04-29 12:30:00,89.94,90.09,89.8,89.99,9073.0,83.4895,83.6288,83.3596,83.5359,9073.0
2020-04-29 12:40:00,90.0,90.26,89.99,90.17,30966.0,83.5452,83.7866,83.5359,83.703,30966.0
2020-04-29 12:50:00,90.18,90.24,90.1,90.11,3588.0,83.7123,83.768,83.638,83.6473,3588.0
2020-04-29 13:00:00,90.13,90.44,90.11,90.42,29378.0,83.6659,83.9537,83.6473,83.9351,29378.0
2020-04-29 13:10:00,90.38,90.45,90.35,90.44,4699.0,83.898,83.9629,83.8701,83.9537,4699.0
2020-04-29 13:20:00,90.44,90.58,90.41,90.42,14362.0,83.9537,84.0836,83.9258,83.9351,14362.0
2020-04-29 13:30:00,90.38,90.41,90.22,90.33,19592.0,83.898,83.9258,83.7494,83.8516,19592.0
2020-04-29 13:40:00,90.35,90.38,90.14,90.37,13103.0,83.8701,83.898,83.6752,83.8887,13103.0
2020-04-29 13:50:00,90.35,90.43,90.21,90.31,9501.0,83.8701,83.9444,83.7402,83.833,9501.0
2020-04-29 14:00:00,90.35,90.75,89.88,89.88,17305.0,83.8701,84.2414,83.4338,83.4338,17305.0
2020-04-29 14:10:00,89.9,90.04,89.73,89.97,110947.0,83.4524,83.5824,83.2946,83.5174,110947.0
2020-04-29 14:20:00,90.01,90.3,89.97,90.21,11575.0,83.5545,83.8237,83.5174,83.7402,11575.0
2020-04-29 14:30:00,90.24,90.48,90.06,90.39,10156.0,83.768,83.9908,83.6009,83.9072,10156.0
2020-04-29 14:40:00,90.39,90.51,90.35,90.37,9740.0,83.9072,84.0186,83.8701,83.8887,9740.0
2020-04-29 14:50:00,90.43,90.55,90.24,90.5,19761.0,83.9444,84.0558,83.768,84.0094,19761.0
2020-04-29 15:00:00,90.5,90.75,90.45,90.71,19892.0,84.0094,84.2414,83.9629,84.2043,19892.0
2020-04-29 15:10:00,90.68,90.72,90.55,90.65,24282.0,84.1765,84.2136,84.0558,84.1486,24282.0
2020-04-29 15:20:00,90.69,91.08,90.68,90.94,26138.0,84.1857,84.5478,84.1765,84.4178,26138.0
2020-04-29 15:30:00,90.93,91.0,90.73,90.92,29792.0,84.4085,84.4735,84.2229,84.3992,29792.0
2020-04-29 15:40:00,90.91,90.95,90.55,90.64,20989.0,84.39,84.4271,84.0558,84.1393,20989.0
2020-04-29 15:50:00,90.67,90.67,90.24,90.37,141594.0,84.1672,84.1672,83.768,83.8887,141594.0
2020-04-30 09:30:00,88.72,89.37,87.44,88.29,25802.0,82.357,82.9604,81.1688,81.9579,25802.0
2020-04-30 09:40:00,88.24,88.92,87.86,87.98,9608.0,81.9114,82.5427,81.5587,81.6701,9608.0
2020-04-30 09:50:00,87.73,88.06,87.5,87.61,10014.0,81.438,81.7444,81.2245,81.3266,10014.0
2020-04-30 10:00:00,87.82,88.28,87.5,87.94,9533.0,81.5216,81.9486,81.2245,81.633,9533.0
2020-04-30 10:10:00,87.85,87.98,87.45,87.55,11348.0,81.5494,81.6701,81.1781,81.2709,11348.0
2020-04-30 10:20:00,87.53,87.72,87.31,87.65,8094.0,81.2524,81.4287,81.0481,81.3638,8094.0
2020-04-30 10:30:00,87.65,87.85,87.63,87.73,10548.0,81.3638,81.5494,81.3452,81.438,10548.0
2020-04-30 10:40:00,87.82,87.82,87.3,87.49,13767.0,81.5216,81.5216,81.0389,81.2152,13767.0
2020-04-30 10:50:00,87.58,88.03,87.58,87.72,8095.0,81.2988,81.7165,81.2988,81.4287,8095.0
2020-04-30 11:00:00,87.8,88.19,87.79,88.03,23770.0,81.503,81.865,81.4937,81.7165,23770.0
2020-04-30 11:10:00,88.05,88.35,87.84,87.87,17987.0,81.7351,82.0136,81.5401,81.568,17987.0
2020-04-30 11:20:00,87.88,88.04,87.78,87.87,16721.0,81.5773,81.7258,81.4844,81.568,16721.0
2020-04-30 11:30:00,87.82,88.21,87.79,88.16,9736.0,81.5216,81.8836,81.4937,81.8372,9736.0
2020-04-30 11:40:00,88.22,88.36,88.0,88.02,18330.0,81.8929,82.0228,81.6887,81.7072,18330.0
2020-04-30 11:50:00,88.07,88.15,87.7,87.82,24301.0,81.7536,81.8279,81.4102,81.5216,24301.0
2020-04-30 12:00:00,87.78,87.96,87.59,87.91,26517.0,81.4844,81.6515,81.3081,81.6051,26517.0
2020-04-30 12:10:00,87.94,87.99,87.76,87.79,26172.0,81.633,81.6794,81.4659,81.4937,26172.0
2020-04-30 12:20:00,87.84,87.96,87.71,87.83,13585.0,81.5401,81.6515,81.4195,81.5309,13585.0
2020-04-30 12:30:00,87.86,87.93,87.62,87.84,7260.0,81.5587,81.6237,81.3359,81.5401,7260.0
2020-04-30 12:40:00,87.83,88.06,87.83,88.01,7978.0,81.5309,81.7444,81.5309,81.6979,7978.0
2020-04-30 12:50:00,88.02,88.25,87.94,88.19,7738.0,81.7072,81.9207,81.633,81.865,7738.0
2020-04-30 13:00:00,88.15,88.15,87.86,88.01,8707.0,81.8279,81.8279,81.5587,81.6979,8707.0
2020-04-30 13:10:00,87.94,88.28,87.94,88.25,12863.0,81.633,81.9486,81.633,81.9207,12863.0
2020-04-30 13:20:00,88.25,88.61,88.25,88.28,31272.0,81.9207,82.2549,81.9207,81.9486,31272.0
2020-04-30 13:30:00,88.28,88.5,88.24,88.45,37725.0,81.9486,82.1528,81.9114,82.1064,37725.0
2020-04-30 13:40:00,88.45,88.46,88.11,88.12,34735.0,82.1064,82.1157,81.7908,81.8001,34735.0
2020-04-30 13:50:00,88.1,88.13,87.85,87.91,15333.0,81.7815,81.8093,81.5494,81.6051,15333.0
2020-04-30 14:00:00,87.91,88.11,87.83,87.99,10991.0,81.6051,81.7908,81.5309,81.6794,10991.0
2020-04-30 14:10:00,88.0,88.08,87.86,87.86,8380.0,81.6887,81.7629,81.5587,81.5587,8380.0
2020-04-30 14:20:00,87.95,88.04,87.75,87.85,15853.0,81.6422,81.7258,81.4566,81.5494,15853.0
2020-04-30 14:30:00,87.84,88.05,87.63,87.65,31572.0,81.5401,81.7351,81.3452,81.3638,31572.0
2020-04-30 14:40:00,87.64,87.68,87.49,87.57,8949.0,81.3545,81.3916,81.2152,81.2895,8949.0
2020-04-30 14:50:00,87.61,87.62,87.3,87.51,9562.0,81.3266,81.3359,81.0389,81.2338,9562.0
2020-04-30 15:00:00,87.51,87.81,87.46,87.8,23722.0,81.2338,81.5123,81.1874,81.503,23722.0
2020-04-30 15:10:00,87.82,88.02,87.67,87.95,18072.0,81.5216,81.7072,81.3823,81.6422,18072.0
2020-04-30 15:20:00,87.91,87.96,87.55,87.62,15739.0,81.6051,81.6515,81.2709,81.3359,15739.0
2020-04-30 15:30:00,87.64,87.76,87.58,87.73,19050.0,81.3545,81.4659,81.2988,81.438,19050.0
2020-04-30 15:40:00,87.69,87.7,87.33,87.35,27974.0,81.4009,81.4102,81.0667,81.0853,27974.0
2020-04-30 15:50:00,87.34,87.75,87.15,87.42,80116.0,81.076,81.4566,80.8996,81.1503,80116.0
2020-05-01 09:30:00,85.92,86.49,85.15,85.99,17781.0,79.7578,80.287,79.0431,79.8228,17781.0
2020-05-01 09:40:00,85.93,86.25,85.54,85.55,13055.0,79.7671,80.0642,79.4051,79.4144,13055.0
2020-05-01 09:50:00,85.53,85.78,85.32,85.52,11688.0,79.3958,79.6279,79.2009,79.3865,11688.0
2020-05-01 10:00:00,85.64,86.22,85.6,85.92,13783.0,79.4979,80.0363,79.4608,79.7578,13783.0
2020-05-01 10:10:00,85.85,85.96,85.25,85.34,13344.0,79.6929,79.795,79.1359,79.2194,13344.0
2020-05-01 10:20:00,85.25,85.64,85.14,85.55,12812.0,79.1359,79.4979,79.0338,79.4144,12812.0
2020-05-01 10:30:00,85.62,86.26,85.43,86.15,22394.0,79.4794,80.0735,79.303,79.9713,22394.0
2020-05-01 10:40:00,86.11,86.58,86.1,86.33,11872.0,79.9342,80.3705,79.9249,80.1384,11872.0
2020-05-01 10:50:00,86.36,86.36,85.6,85.74,19644.0,80.1663,80.1663,79.4608,79.5907,19644.0
2020-05-01 11:00:00,85.8,85.96,85.73,85.87,12780.0,79.6464,79.795,79.5815,79.7114,12780.0
2020-05-01 11:10:00,85.92,85.96,85.62,85.63,10239.0,79.7578,79.795,79.4794,79.4886,10239.0
2020-05-01 11:20:00,85.66,85.83,85.49,85.57,9912.0,79.5165,79.6743,79.3587,79.4329,9912.0
2020-05-01 11:30:00,85.52,85.65,85.48,85.65,6526.0,79.3865,79.5072,79.3494,79.5072,6526.0
2020-05-01 11:40:00,85.65,85.65,85.18,85.24,12313.0,79.5072,79.5072,79.0709,79.1266,12313.0
2020-05-01 11:50:00,85.14,85.3,85.11,85.24,7186.0,79.0338,79.1823,79.0059,79.1266,7186.0
2020-05-01 12:00:00,85.23,85.28,85.01,85.08,13065.0,79.1173,79.1637,78.9131,78.9781,13065.0
2020-05-01 12:10:00,85.16,85.65,85.16,85.41,22684.0,79.0523,79.5072,79.0523,79.2844,22684.0
2020-05-01 12:20:00,85.51,85.61,85.39,85.61,9423.0,79.3772,79.4701,79.2658,79.4701,9423.0
2020-05-01 12:30:00,85.58,85.58,85.39,85.46,7157.0,79.4422,79.4422,79.2658,79.3308,7157.0
2020-05-01 12:40:00,85.51,85.52,85.23,85.42,9220.0,79.3772,79.3865,79.1173,79.2937,9220.0
2020-05-01 12:50:00,85.48,85.65,85.47,85.65,8392.0,79.3494,79.5072,79.3401,79.5072,8392.0
2020-05-01 13:00:00,85.66,85.87,85.64,85.73,9508.0,79.5165,79.7114,79.4979,79.5815,9508.0
2020-05-01 13:10:00,85.74,85.9,85.5,85.56,7887.0,79.5907,79.7393,79.368,79.4237,7887.0
2020-05-01 13:20:00,85.61,85.97,85.58,85.97,13278.0,79.4701,79.8043,79.4422,79.8043,13278.0
2020-05-01 13:30:00,85.96,86.15,85.84,85.9,22796.0,79.795,79.9713,79.6836,79.7393,22796.0
2020-05-01 13:40:00,85.91,86.33,85.91,86.32,19378.0,79.7486,80.1384,79.7486,80.1291,19378.0
2020-05-01 13:50:00,86.27,86.48,86.24,86.42,19435.0,80.0827,80.2777,80.0549,80.222,19435.0
2020-05-01 14:00:00,86.42,86.55,86.3,86.49,18090.0,80.222,80.3427,80.1106,80.287,18090.0
2020-05-01 14:10:00,86.5,86.52,86.35,86.41,16674.0,80.2962,80.3148,80.157,80.2127,16674.0
2020-05-01 14:20:00,86.45,86.8,86.41,86.61,19201.0,80.2498,80.5747,80.2127,80.3984,19201.0
2020-05-01 14:30:00,86.6,86.75,86.56,86.71,15774.0,80.3891,80.5283,80.3519,80.4912,15774.0
2020-05-01 14:40:00,86.69,86.74,86.56,86.56,11581.0,80.4726,80.519,80.3519,80.3519,11581.0
2020-05-01 14:50:00,86.52,86.61,86.39,86.48,15604.0,80.3148,80.3984,80.1941,80.2777,15604.0
2020-05-01 15:00:00,86.47,86.52,86.26,86.36,18019.0,80.2684,80.3148,80.0735,80.1663,18019.0
2020-05-01 15:10:00,86.35,86.54,86.29,86.47,22413.0,80.157,80.3334,80.1013,80.2684,22413.0
2020-05-01 15:20:00,86.47,86.6,86.33,86.46,18178.0,80.2684,80.3891,80.1384,80.2591,18178.0
2020-05-01 15:30:00,86.46,86.56,86.33,86.46,24881.0,80.2591,80.3519,80.1384,80.2591,24881.0
2020-05-01 15:40:00,86.48,86.71,86.36,86.71,28532.0,80.2777,80.4912,80.1663,80.4912,28532.0
2020-05-01 15:50:00,86.72,86.97,86.37,86.81,79595.0,80.5005,80.7325,80.1756,80.584,79595.0
2020-05-04 09:30:00,86.1,86.1,84.54,84.66,15396.0,79.9249,79.9249,78.4768,78.5882,15396.0
2020-05-04 09:40:00,84.63,84.85,84.55,84.85,7243.0,78.5604,78.7646,78.4861,78.7646,7243.0
2020-05-04 09:50:00,84.82,85.59,84.73,85.31,7448.0,78.7367,79.4515,78.6532,79.1916,7448.0
2020-05-04 10:00:00,85.44,85.53,85.18,85.28,11333.0,79.3123,79.3958,79.0709,79.1637,11333.0
2020-05-04 10:10:00,85.24,85.57,85.24,85.55,17380.0,79.1266,79.4329,79.1266,79.4144,17380.0
2020-05-04 10:20:00,85.56,85.62,84.87,84.89,22375.0,79.4237,79.4794,78.7831,78.8017,22375.0
2020-05-04 10:30:00,84.87,84.9,84.63,84.9,18896.0,78.7831,78.811,78.5604,78.811,18896.0
2020-05-04 10:40:00,84.84,85.07,84.78,84.98,14949.0,78.7553,78.9688,78.6996,78.8853,14949.0
2020-05-04 10:50:00,84.99,85.1,84.76,84.89,22765.0,78.8945,78.9966,78.681,78.8017,22765.0
2020-05-04 11:00:00,84.88,85.07,84.6,84.95,28601.0,78.7924,78.9688,78.5325,78.8574,28601.0
2020-05-04 11:10:00,85.0,85.07,84.93,85.01,12667.0,78.9038,78.9688,78.8388,78.9131,12667.0
2020-05-04 11:20:00,84.96,85.16,84.76,84.84,11311.0,78.8667,79.0523,78.681,78.7553,11311.0
2020-05-04 11:30:00,84.84,84.94,84.63,84.84,14997.0,78.7553,78.8481,78.5604,78.7553,14997.0
2020-05-04 11:40:00,84.85,84.94,84.81,84.88,10311.0,78.7646,78.8481,78.7274,78.7924,10311.0
2020-05-04 11:50:00,84.92,84.98,84.74,84.74,8174.0,78.8296,78.8853,78.6625,78.6625,8174.0
2020-05-04 12:00:00,84.8,84.98,84.76,84.95,21714.0,78.7182,78.8853,78.681,78.8574,21714.0
2020-05-04 12:10:00,84.92,85.05,84.83,84.86,26144.0,78.8296,78.9502,78.746,78.7739,26144.0
2020-05-04 12:20:00,84.95,85.33,84.9,85.33,19460.0,78.8574,79.2102,78.811,79.2102,19460.0
2020-05-04 12:30:00,85.33,85.48,85.24,85.28,11020.0,79.2102,79.3494,79.1266,79.1637,11020.0
2020-05-04 12:40:00,85.28,85.46,85.19,85.34,7685.0,79.1637,79.3308,79.0802,79.2194,7685.0
2020-05-04 12:50:00,85.36,85.44,85.28,85.42,6846.0,79.238,79.3123,79.1637,79.2937,6846.0
2020-05-04 13:00:00,85.41,85.6,85.41,85.54,7424.0,79.2844,79.4608,79.2844,79.4051,7424.0
2020-05-04 13:10:00,85.53,85.64,85.34,85.59,13382.0,79.3958,79.4979,79.2194,79.4515,13382.0
2020-05-04 13:20:00,85.59,85.67,85.51,85.55,11483.0,79.4515,79.5258,79.3772,79.4144,11483.0
2020-05-04 13:30:00,85.54,85.63,85.46,85.59,10972.0,79.4051,79.4886,79.3308,79.4515,10972.0
2020-05-04 13:40:00,85.59,85.62,85.38,85.49,9196.0,79.4515,79.4794,79.2566,79.3587,9196.0
2020-05-04 13:50:00,85.52,85.61,85.43,85.45,12176.0,79.3865,79.4701,79.303,79.3215,12176.0
2020-05-04 14:00:00,85.45,85.46,85.15,85.15,13261.0,79.3215,79.3308,79.0431,79.0431,13261.0
2020-05-04 14:10:00,85.23,85.49,85.23,85.49,10646.0,79.1173,79.3587,79.1173,79.3587,10646.0
2020-05-04 14:20:00,85.48,85.57,85.19,85.33,12113.0,79.3494,79.4329,79.0802,79.2102,12113.0
2020-05-04 14:30:00,85.33,85.42,85.09,85.12,11629.0,79.2102,79.2937,78.9874,79.0152,11629.0
2020-05-04 14:40:00,85.12,85.23,85.05,85.19,17905.0,79.0152,79.1173,78.9502,79.0802,17905.0
2020-05-04 14:50:00,85.2,85.33,85.13,85.3,16372.0,79.0895,79.2102,79.0245,79.1823,16372.0
2020-05-04 15:00:00,85.27,85.3,85.09,85.27,15555.0,79.1545,79.1823,78.9874,79.1545,15555.0
2020-05-04 15:10:00,85.27,85.46,85.26,85.45,14277.0,79.1545,79.3308,79.1452,79.3215,14277.0
2020-05-04 15:20:00,85.45,85.45,85.15,85.39,17136.0,79.3215,79.3215,79.0431,79.2658,17136.0
2020-05-04 15:30:00,85.41,85.6,85.28,85.48,22106.0,79.2844,79.4608,79.1637,79.3494,22106.0
2020-05-04 15:40:00,85.51,85.62,85.25,85.33,28001.0,79.3772,79.4794,79.1359,79.2102,28001.0
2020-05-04 15:50:00,85.31,85.36,84.98,85.16,110422.0,79.1916,79.238,78.8853,79.0523,110422.0
2020-05-05 09:30:00,78.95,81.1,78.0,79.55,166906.0,73.2877,75.2835,72.4059,73.8447,166906.0
2020-05-05 09:40:00,79.55,81.52,79.48,81.19,112988.0,73.8447,75.6734,73.7797,75.3671,112988.0
2020-05-05 09:50:00,81.34,82.49,81.07,82.09,86644.0,75.5063,76.5738,75.2557,76.2025,86644.0
2020-05-05 10:00:00,82.18,82.48,81.75,82.31,79887.0,76.2861,76.5646,75.8869,76.4067,79887.0
2020-05-05 10:10:00,82.31,82.38,81.51,82.16,78062.0,76.4067,76.4717,75.6641,76.2675,78062.0
2020-05-05 10:20:00,82.19,82.32,80.99,81.32,59817.0,76.2954,76.416,75.1814,75.4877,59817.0
2020-05-05 10:30:00,81.31,81.55,80.63,81.28,71414.0,75.4785,75.7013,74.8472,75.4506,71414.0
2020-05-05 10:40:00,81.3,81.39,80.12,80.24,105166.0,75.4692,75.5527,74.3738,74.4852,105166.0
2020-05-05 10:50:00,80.24,80.59,80.05,80.2,62374.0,74.4852,74.8101,74.3088,74.4481,62374.0
2020-05-05 11:00:00,80.2,80.94,80.19,80.45,249522.0,74.4481,75.135,74.4388,74.6801,249522.0
2020-05-05 11:10:00,80.42,80.88,80.36,80.77,64720.0,74.6523,75.0793,74.5966,74.9772,64720.0
2020-05-05 11:20:00,80.78,81.24,80.73,81.07,30023.0,74.9865,75.4135,74.9401,75.2557,30023.0
2020-05-05 11:30:00,81.11,81.5,80.66,81.47,270248.0,75.2928,75.6548,74.8751,75.627,270248.0
2020-05-05 11:40:00,81.48,82.1,81.41,82.04,61040.0,75.6363,76.2118,75.5713,76.1561,61040.0
2020-05-05 11:50:00,82.03,82.04,81.1,81.17,43318.0,76.1468,76.1561,75.2835,75.3485,43318.0
2020-05-05 12:00:00,81.14,81.82,81.09,81.75,40550.0,75.3207,75.9519,75.2742,75.8869,40550.0
2020-05-05 12:10:00,81.75,82.32,81.7,82.32,52117.0,75.8869,76.416,75.8405,76.416,52117.0
2020-05-05 12:20:00,82.31,82.7,82.26,82.58,70192.0,76.4067,76.7688,76.3603,76.6574,70192.0
2020-05-05 12:30:00,82.58,82.83,82.48,82.5,61953.0,76.6574,76.8895,76.5646,76.5831,61953.0
2020-05-05 12:40:00,82.5,82.56,82.13,82.17,35045.0,76.5831,76.6388,76.2397,76.2768,35045.0
2020-05-05 12:50:00,82.13,82.42,81.92,82.3,34175.0,76.2397,76.5089,76.0447,76.3975,34175.0
2020-05-05 13:00:00,82.25,82.39,81.93,82.09,27490.0,76.351,76.481,76.054,76.2025,27490.0
2020-05-05 13:10:00,82.07,82.25,81.87,82.21,34192.0,76.184,76.351,75.9983,76.3139,34192.0
2020-05-05 13:20:00,82.2,82.69,82.18,82.54,50385.0,76.3046,76.7595,76.2861,76.6202,50385.0
2020-05-05 13:30:00,82.53,83.03,82.53,82.82,68375.0,76.611,77.0751,76.611,76.8802,68375.0
2020-05-05 13:40:00,82.79,82.85,82.5,82.7,60985.0,76.8523,76.908,76.5831,76.7688,60985.0
2020-05-05 13:50:00,82.69,82.72,82.43,82.49,33971.0,76.7595,76.7873,76.5181,76.5738,33971.0
2020-05-05 14:00:00,82.49,83.03,82.38,82.92,41319.0,76.5738,77.0751,76.4717,76.973,41319.0
2020-05-05 14:10:00,82.91,82.99,82.71,82.99,45658.0,76.9637,77.038,76.7781,77.038,45658.0
2020-05-05 14:20:00,83.01,83.07,82.63,82.82,32591.0,77.0565,77.1122,76.7038,76.8802,32591.0
2020-05-05 14:30:00,82.82,82.92,82.59,82.75,38507.0,76.8802,76.973,76.6667,76.8152,38507.0
2020-05-05 14:40:00,82.73,82.95,82.69,82.79,62335.0,76.7966,77.0008,76.7595,76.8523,62335.0
2020-05-05 14:50:00,82.81,83.55,82.75,83.5,65821.0,76.8709,77.5578,76.8152,77.5114,65821.0
2020-05-05 15:00:00,83.5,83.71,82.99,83.19,75289.0,77.5114,77.7063,77.038,77.2236,75289.0
2020-05-05 15:10:00,83.19,83.48,83.15,83.18,68207.0,77.2236,77.4928,77.1865,77.2143,68207.0
2020-05-05 15:20:00,83.17,83.47,83.09,83.2,65685.0,77.2051,77.4836,77.1308,77.2329,65685.0
2020-05-05 15:30:00,83.18,83.24,82.46,82.54,63662.0,77.2143,77.27,76.546,76.6202,63662.0
2020-05-05 15:40:00,82.53,82.55,82.13,82.36,82144.0,76.611,76.6295,76.2397,76.4532,82144.0
2020-05-05 15:50:00,82.34,82.63,82.02,82.11,140442.0,76.4346,76.7038,76.1375,76.2211,140442.0
2020-05-06 09:30:00,82.41,82.44,80.43,80.92,44718.0,76.4996,76.5274,74.6616,75.1164,44718.0
2020-05-06 09:40:00,80.72,81.43,80.71,81.16,46599.0,74.9308,75.5899,74.9215,75.3392,46599.0
2020-05-06 09:50:00,81.09,81.78,80.96,81.74,22251.0,75.2742,75.9148,75.1536,75.8776,22251.0
2020-05-06 10:00:00,81.53,81.6,81.0,81.26,24808.0,75.6827,75.7477,75.1907,75.4321,24808.0
2020-05-06 10:10:00,81.37,81.41,81.07,81.22,19462.0,75.5342,75.5713,75.2557,75.3949,19462.0
2020-05-06 10:20:00,81.22,81.47,81.16,81.36,32504.0,75.3949,75.627,75.3392,75.5249,32504.0
2020-05-06 10:30:00,81.4,81.55,81.19,81.43,17746.0,75.562,75.7013,75.3671,75.5899,17746.0
2020-05-06 10:40:00,81.4,81.67,81.3,81.64,22864.0,75.562,75.8126,75.4692,75.7848,22864.0
2020-05-06 10:50:00,81.66,81.81,81.54,81.56,29107.0,75.8034,75.9426,75.692,75.7105,29107.0
2020-05-06 11:00:00,81.56,81.63,81.2,81.23,20490.0,75.7105,75.7755,75.3764,75.4042,20490.0
2020-05-06 11:10:00,81.23,81.27,80.81,80.87,19212.0,75.4042,75.4413,75.0143,75.07,19212.0
2020-05-06 11:20:00,80.84,80.85,80.27,80.51,16915.0,75.0422,75.0515,74.5131,74.7358,16915.0
2020-05-06 11:30:00,80.5,80.62,80.4,80.44,18008.0,74.7266,74.838,74.6337,74.6709,18008.0
2020-05-06 11:40:00,80.37,80.43,80.01,80.12,82116.0,74.6059,74.6616,74.2717,74.3738,82116.0
2020-05-06 11:50:00,80.12,80.37,79.95,80.37,45749.0,74.3738,74.6059,74.216,74.6059,45749.0
2020-05-06 12:00:00,80.32,80.36,79.92,79.92,22883.0,74.5595,74.5966,74.1882,74.1882,22883.0
2020-05-06 12:10:00,79.93,80.22,79.91,80.02,31497.0,74.1974,74.4666,74.1789,74.281,31497.0
2020-05-06 12:20:00,80.06,80.29,79.96,80.2,10356.0,74.3181,74.5316,74.2253,74.4481,10356.0
2020-05-06 12:30:00,80.19,80.28,79.93,80.0,27491.0,74.4388,74.5223,74.1974,74.2624,27491.0
2020-05-06 12:40:00,79.97,80.12,79.86,80.03,54124.0,74.2346,74.3738,74.1325,74.2903,54124.0
2020-05-06 12:50:00,80.01,80.47,79.98,80.38,59208.0,74.2717,74.6987,74.2439,74.6152,59208.0
2020-05-06 13:00:00,80.38,80.45,80.01,80.04,16112.0,74.6152,74.6801,74.2717,74.2995,16112.0
2020-05-06 13:10:00,80.03,80.1,79.85,80.05,39290.0,74.2903,74.3552,74.1232,74.3088,39290.0
2020-05-06 13:20:00,80.04,80.2,79.87,80.2,29078.0,74.2995,74.4481,74.1417,74.4481,29078.0
2020-05-06 13:30:00,80.17,80.2,79.95,80.01,15992.0,74.4202,74.4481,74.216,74.2717,15992.0
2020-05-06 13:40:00,80.02,80.31,79.96,80.28,13332.0,74.281,74.5502,74.2253,74.5223,13332.0
2020-05-06 13:50:00,80.21,80.46,80.21,80.39,12892.0,74.4574,74.6894,74.4574,74.6244,12892.0
2020-05-06 14:00:00,80.38,80.4,80.25,80.28,28312.0,74.6152,74.6337,74.4945,74.5223,28312.0
2020-05-06 14:10:00,80.3,80.31,80.06,80.22,14503.0,74.5409,74.5502,74.3181,74.4666,14503.0
2020-05-06 14:20:00,80.22,80.29,80.12,80.2,14064.0,74.4666,74.5316,74.3738,74.4481,14064.0
2020-05-06 14:30:00,80.16,80.4,80.03,80.37,28213.0,74.4109,74.6337,74.2903,74.6059,28213.0
2020-05-06 14:40:00,80.35,80.46,80.21,80.38,14486.0,74.5873,74.6894,74.4574,74.6152,14486.0
2020-05-06 14:50:00,80.37,80.56,80.33,80.39,19524.0,74.6059,74.7823,74.5688,74.6244,19524.0
2020-05-06 15:00:00,80.42,80.45,80.2,80.22,16621.0,74.6523,74.6801,74.4481,74.4666,16621.0
2020-05-06 15:10:00,80.23,80.39,80.15,80.26,28705.0,74.4759,74.6244,74.4017,74.5038,28705.0
2020-05-06 15:20:00,80.23,80.25,79.93,80.06,34980.0,74.4759,74.4945,74.1974,74.3181,34980.0
2020-05-06 15:30:00,80.03,80.04,79.77,79.87,70816.0,74.2903,74.2995,74.0489,74.1417,70816.0
2020-05-06 15:40:00,79.9,80.08,79.75,79.77,74552.0,74.1696,74.3367,74.0303,74.0489,74552.0
2020-05-06 15:50:00,79.77,80.08,79.74,79.83,177727.0,74.0489,74.3367,74.0211,74.1046,177727.0
2020-05-07 09:30:00,80.77,82.4,80.6,81.7,39298.0,74.9772,76.4903,74.8194,75.8405,39298.0
2020-05-07 09:40:00,81.7,81.73,81.46,81.55,18455.0,75.8405,75.8683,75.6177,75.7013,18455.0
2020-05-07 09:50:00,81.54,82.35,81.49,82.09,27890.0,75.692,76.4439,75.6456,76.2025,27890.0
2020-05-07 10:00:00,82.08,82.3,81.75,82.0,31280.0,76.1932,76.3975,75.8869,76.119,31280.0
2020-05-07 10:10:00,82.0,82.06,81.63,81.73,14240.0,76.119,76.1747,75.7755,75.8683,14240.0
2020-05-07 10:20:00,81.79,81.79,81.3,81.42,15055.0,75.924,75.924,75.4692,75.5806,15055.0
2020-05-07 10:30:00,81.37,81.48,81.28,81.42,19878.0,75.5342,75.6363,75.4506,75.5806,19878.0
2020-05-07 10:40:00,81.43,81.66,81.37,81.47,31435.0,75.5899,75.8034,75.5342,75.627,31435.0
2020-05-07 10:50:00,81.46,81.54,81.16,81.33,11184.0,75.6177,75.692,75.3392,75.497,11184.0
2020-05-07 11:00:00,81.33,81.57,81.26,81.5,17462.0,75.497,75.7198,75.4321,75.6548,17462.0
2020-05-07 11:10:00,81.51,81.65,81.4,81.61,74737.0,75.6641,75.7941,75.562,75.7569,74737.0
2020-05-07 11:20:00,81.58,81.6,81.21,81.29,22133.0,75.7291,75.7477,75.3856,75.4599,22133.0
2020-05-07 11:30:00,81.29,81.35,80.92,80.92,18823.0,75.4599,75.5156,75.1164,75.1164,18823.0
2020-05-07 11:40:00,80.98,81.53,80.98,81.39,12876.0,75.1721,75.6827,75.1721,75.5527,12876.0
2020-05-07 11:50:00,81.44,81.44,81.23,81.27,15759.0,75.5991,75.5991,75.4042,75.4413,15759.0
2020-05-07 12:00:00,81.27,81.36,81.01,81.19,76562.0,75.4413,75.5249,75.2,75.3671,76562.0
2020-05-07 12:10:00,81.17,81.19,80.99,80.99,17979.0,75.3485,75.3671,75.1814,75.1814,17979.0
2020-05-07 12:20:00,81.01,81.15,80.96,80.97,84502.0,75.2,75.3299,75.1536,75.1628,84502.0
2020-05-07 12:30:00,80.97,81.27,80.95,81.03,57895.0,75.1628,75.4413,75.1443,75.2185,57895.0
2020-05-07 12:40:00,81.0,81.03,80.65,80.66,102547.0,75.1907,75.2185,74.8658,74.8751,102547.0
2020-05-07 12:50:00,80.67,80.83,80.58,80.71,28042.0,74.8844,75.0329,74.8008,74.9215,28042.0
2020-05-07 13:00:00,80.67,81.03,80.66,80.98,15617.0,74.8844,75.2185,74.8751,75.1721,15617.0
2020-05-07 13:10:00,80.97,81.03,80.9,80.99,12868.0,75.1628,75.2185,75.0979,75.1814,12868.0
2020-05-07 13:20:00,80.96,81.03,80.83,80.9,16598.0,75.1536,75.2185,75.0329,75.0979,16598.0
2020-05-07 13:30:00,80.93,81.07,80.86,80.95,16436.0,75.1257,75.2557,75.0607,75.1443,16436.0
2020-05-07 13:40:00,80.97,81.25,80.93,81.21,23136.0,75.1628,75.4228,75.1257,75.3856,23136.0
2020-05-07 13:50:00,81.25,81.41,81.15,81.41,23869.0,75.4228,75.5713,75.3299,75.5713,23869.0
2020-05-07 14:00:00,81.41,81.6,81.34,81.34,22053.0,75.5713,75.7477,75.5063,75.5063,22053.0
2020-05-07 14:10:00,81.32,81.47,81.29,81.41,23534.0,75.4877,75.627,75.4599,75.5713,23534.0
2020-05-07 14:20:00,81.45,81.52,81.36,81.43,19816.0,75.6084,75.6734,75.5249,75.5899,19816.0
2020-05-07 14:30:00,81.42,81.61,81.37,81.52,14195.0,75.5806,75.7569,75.5342,75.6734,14195.0
2020-05-07 14:40:00,81.5,81.5,81.32,81.41,20358.0,75.6548,75.6548,75.4877,75.5713,20358.0
2020-05-07 14:50:00,81.41,81.42,81.27,81.31,19624.0,75.5713,75.5806,75.4413,75.4785,19624.0
2020-05-07 15:00:00,81.29,81.61,81.19,81.51,37107.0,75.4599,75.7569,75.3671,75.6641,37107.0
2020-05-07 15:10:00,81.52,81.6,81.24,81.34,69670.0,75.6734,75.7477,75.4135,75.5063,69670.0
2020-05-07 15:20:00,81.34,81.45,81.31,81.43,22803.0,75.5063,75.6084,75.4785,75.5899,22803.0
2020-05-07 15:30:00,81.43,81.51,81.02,81.11,52162.0,75.5899,75.6641,75.2093,75.2928,52162.0
2020-05-07 15:40:00,81.07,81.29,81.02,81.11,80792.0,75.2557,75.4599,75.2093,75.2928,80792.0
2020-05-07 15:50:00,81.13,81.49,80.96,81.15,108787.0,75.3114,75.6456,75.1536,75.3299,108787.0
2020-05-08 09:30:00,82.86,83.26,82.55,82.92,27619.0,76.9173,77.2886,76.6295,76.973,27619.0
2020-05-08 09:40:00,82.88,83.29,82.86,83.23,8340.0,76.9359,77.3165,76.9173,77.2608,8340.0
2020-05-08 09:50:00,83.21,83.64,83.18,83.61,17636.0,77.2422,77.6414,77.2143,77.6135,17636.0
2020-05-08 10:00:00,83.64,83.9,83.62,83.74,12677.0,77.6414,77.8827,77.6228,77.7342,12677.0
2020-05-08 10:10:00,83.72,84.09,83.71,83.92,24547.0,77.7156,78.0591,77.7063,77.9013,24547.0
2020-05-08 10:20:00,83.92,83.96,83.62,83.88,56549.0,77.9013,77.9384,77.6228,77.8641,56549.0
2020-05-08 10:30:00,83.85,84.15,83.7,84.05,33061.0,77.8363,78.1148,77.6971,78.022,33061.0
2020-05-08 10:40:00,84.06,84.08,83.66,83.74,36360.0,78.0312,78.0498,77.6599,77.7342,36360.0
2020-05-08 10:50:00,83.72,83.88,83.67,83.78,12896.0,77.7156,77.8641,77.6692,77.7713,12896.0
2020-05-08 11:00:00,83.78,83.88,83.54,83.85,24804.0,77.7713,77.8641,77.5485,77.8363,24804.0
2020-05-08 11:10:00,83.84,84.05,83.78,84.03,12889.0,77.827,78.022,77.7713,78.0034,12889.0
2020-05-08 11:20:00,84.07,84.22,83.98,84.02,38560.0,78.0405,78.1798,77.957,77.9941,38560.0
2020-05-08 11:30:00,84.02,84.14,83.88,83.92,20937.0,77.9941,78.1055,77.8641,77.9013,20937.0
2020-05-08 11:40:00,83.9,84.03,83.83,83.96,11846.0,77.8827,78.0034,77.8177,77.9384,11846.0
2020-05-08 11:50:00,83.92,83.99,83.76,83.93,12412.0,77.9013,77.9663,77.7528,77.9106,12412.0
2020-05-08 12:00:00,83.91,83.97,83.71,83.95,20540.0,77.892,77.9477,77.7063,77.9291,20540.0
2020-05-08 12:10:00,83.94,83.98,83.75,83.79,12423.0,77.9198,77.957,77.7435,77.7806,12423.0
2020-05-08 12:20:00,83.76,83.76,83.56,83.59,20020.0,77.7528,77.7528,77.5671,77.5949,20020.0
2020-05-08 12:30:00,83.59,83.71,83.59,83.65,5718.0,77.5949,77.7063,77.5949,77.6506,5718.0
2020-05-08 12:40:00,83.67,83.7,83.52,83.53,7749.0,77.6692,77.6971,77.53,77.5392,7749.0
2020-05-08 12:50:00,83.55,83.74,83.52,83.68,22824.0,77.5578,77.7342,77.53,77.6785,22824.0
2020-05-08 13:00:00,83.7,83.85,83.65,83.7,6510.0,77.6971,77.8363,77.6506,77.6971,6510.0
2020-05-08 13:10:00,83.7,83.78,83.67,83.71,9124.0,77.6971,77.7713,77.6692,77.7063,9124.0
2020-05-08 13:20:00,83.72,83.87,83.69,83.87,14617.0,77.7156,77.8549,77.6878,77.8549,14617.0
2020-05-08 13:30:00,83.88,83.88,83.73,83.82,10480.0,77.8641,77.8641,77.7249,77.8084,10480.0
2020-05-08 13:40:00,83.83,83.9,83.78,83.83,12921.0,77.8177,77.8827,77.7713,77.8177,12921.0
2020-05-08 13:50:00,83.83,84.0,83.81,84.0,11866.0,77.8177,77.9755,77.7992,77.9755,11866.0
2020-05-08 14:00:00,83.99,83.99,83.84,83.9,16402.0,77.9663,77.9663,77.827,77.8827,16402.0
2020-05-08 14:10:00,83.9,84.28,83.88,84.24,16937.0,77.8827,78.2355,77.8641,78.1983,16937.0
2020-05-08 14:20:00,84.25,84.37,84.24,84.35,17735.0,78.2076,78.319,78.1983,78.3004,17735.0
2020-05-08 14:30:00,84.35,84.37,84.3,84.31,19209.0,78.3004,78.319,78.254,78.2633,19209.0
2020-05-08 14:40:00,84.34,84.53,84.31,84.43,11347.0,78.2912,78.4675,78.2633,78.3747,11347.0
2020-05-08 14:50:00,84.42,84.53,84.37,84.51,13150.0,78.3654,78.4675,78.319,78.449,13150.0
2020-05-08 15:00:00,84.54,84.73,84.51,84.63,18812.0,78.4768,78.6532,78.449,78.5604,18812.0
2020-05-08 15:10:00,84.61,84.75,84.61,84.65,18939.0,78.5418,78.6717,78.5418,78.5789,18939.0
2020-05-08 15:20:00,84.66,84.68,84.35,84.42,19846.0,78.5882,78.6068,78.3004,78.3654,19846.0
2020-05-08 15:30:00,84.42,84.49,84.37,84.49,33135.0,78.3654,78.4304,78.319,78.4304,33135.0
2020-05-08 15:40:00,84.49,84.57,84.32,84.39,42900.0,78.4304,78.5047,78.2726,78.3376,42900.0
2020-05-08 15:50:00,84.38,84.51,84.2,84.39,153001.0,78.3283,78.449,78.1612,78.3376,153001.0
2020-05-11 09:30:00,83.37,83.49,82.44,82.63,21705.0,77.3907,77.5021,76.5274,76.7038,21705.0
2020-05-11 09:40:00,82.56,82.66,81.89,81.92,16271.0,76.6388,76.7316,76.0169,76.0447,16271.0
2020-05-11 09:50:00,81.84,82.05,81.6,81.77,16527.0,75.9705,76.1654,75.7477,75.9055,16527.0
2020-05-11 10:00:00,81.72,81.88,81.39,81.45,24827.0,75.8591,76.0076,75.5527,75.6084,24827.0
2020-05-11 10:10:00,81.46,81.58,80.91,81.04,13934.0,75.6177,75.7291,75.1072,75.2278,13934.0
2020-05-11 10:20:00,81.07,81.16,80.96,81.07,7964.0,75.2557,75.3392,75.1536,75.2557,7964.0
2020-05-11 10:30:00,81.03,81.38,80.89,81.04,20265.0,75.2185,75.5434,75.0886,75.2278,20265.0
2020-05-11 10:40:00,81.02,81.46,80.95,81.46,10261.0,75.2093,75.6177,75.1443,75.6177,10261.0
2020-05-11 10:50:00,81.51,81.7,81.31,81.35,8212.0,75.6641,75.8405,75.4785,75.5156,8212.0
2020-05-11 11:00:00,81.37,81.67,81.37,81.54,21470.0,75.5342,75.8126,75.5342,75.692,21470.0
2020-05-11 11:10:00,81.53,81.58,81.28,81.52,53031.0,75.6827,75.7291,75.4506,75.6734,53031.0
2020-05-11 11:20:00,81.56,81.63,81.38,81.63,7400.0,75.7105,75.7755,75.5434,75.7755,7400.0
2020-05-11 11:30:00,81.63,81.91,81.55,81.84,7728.0,75.7755,76.0354,75.7013,75.9705,7728.0
2020-05-11 11:40:00,81.8,81.95,81.8,81.83,8135.0,75.9333,76.0726,75.9333,75.9612,8135.0
2020-05-11 11:50:00,81.84,81.86,81.5,81.53,10629.0,75.9705,75.989,75.6548,75.6827,10629.0
2020-05-11 12:00:00,81.54,81.57,81.46,81.48,12123.0,75.692,75.7198,75.6177,75.6363,12123.0
2020-05-11 12:10:00,81.49,81.82,81.4,81.82,12340.0,75.6456,75.9519,75.562,75.9519,12340.0
2020-05-11 12:20:00,81.82,81.98,81.82,81.94,15980.0,75.9519,76.1004,75.9519,76.0633,15980.0
2020-05-11 12:30:00,81.94,81.98,81.86,81.93,29027.0,76.0633,76.1004,75.989,76.054,29027.0
2020-05-11 12:40:00,81.94,81.98,81.76,81.82,16988.0,76.0633,76.1004,75.8962,75.9519,16988.0
2020-05-11 12:50:00,81.81,81.9,81.76,81.87,11882.0,75.9426,76.0262,75.8962,75.9983,11882.0
2020-05-11 13:00:00,81.84,81.92,81.8,81.9,23021.0,75.9705,76.0447,75.9333,76.0262,23021.0
2020-05-11 13:10:00,81.87,81.87,81.77,81.85,18119.0,75.9983,75.9983,75.9055,75.9797,18119.0
2020-05-11 13:20:00,81.85,81.93,81.73,81.89,30102.0,75.9797,76.054,75.8683,76.0169,30102.0
2020-05-11 13:30:00,81.89,81.92,81.74,81.84,23755.0,76.0169,76.0447,75.8776,75.9705,23755.0
2020-05-11 13:40:00,81.84,81.88,81.72,81.75,16948.0,75.9705,76.0076,75.8591,75.8869,16948.0
2020-05-11 13:50:00,81.78,81.89,81.64,81.66,7333.0,75.9148,76.0169,75.7848,75.8034,7333.0
2020-05-11 14:00:00,81.64,81.68,81.41,81.41,19645.0,75.7848,75.8219,75.5713,75.5713,19645.0
2020-05-11 14:10:00,81.41,81.42,81.22,81.37,13685.0,75.5713,75.5806,75.3949,75.5342,13685.0
2020-05-11 14:20:00,81.37,81.51,81.34,81.42,13390.0,75.5342,75.6641,75.5063,75.5806,13390.0
2020-05-11 14:30:00,81.48,81.66,81.48,81.61,12454.0,75.6363,75.8034,75.6363,75.7569,12454.0
2020-05-11 14:40:00,81.64,81.67,81.48,81.56,21661.0,75.7848,75.8126,75.6363,75.7105,21661.0
2020-05-11 14:50:00,81.52,81.54,81.39,81.45,12415.0,75.6734,75.692,75.5527,75.6084,12415.0
2020-05-11 15:00:00,81.45,81.63,81.44,81.54,17264.0,75.6084,75.7755,75.5991,75.692,17264.0
2020-05-11 15:10:00,81.54,81.55,81.37,81.48,35373.0,75.692,75.7013,75.5342,75.6363,35373.0
2020-05-11 15:20:00,81.5,81.5,81.29,81.42,55092.0,75.6548,75.6548,75.4599,75.5806,55092.0
2020-05-11 15:30:00,81.4,81.51,81.37,81.42,52334.0,75.562,75.6641,75.5342,75.5806,52334.0
2020-05-11 15:40:00,81.42,81.43,81.07,81.11,34729.0,75.5806,75.5899,75.2557,75.2928,34729.0
2020-05-11 15:50:00,81.07,81.35,80.97,81.01,105522.0,75.2557,75.5156,75.1628,75.2,105522.0
2020-05-12 09:30:00,81.18,81.69,80.61,81.65,30725.0,75.3578,75.8312,74.8287,75.7941,30725.0
2020-05-12 09:40:00,81.63,81.63,80.59,80.62,28390.0,75.7755,75.7755,74.8101,74.838,28390.0
2020-05-12 09:50:00,80.59,80.74,80.37,80.38,30922.0,74.8101,74.9493,74.6059,74.6152,30922.0
2020-05-12 10:00:00,80.44,80.55,80.07,80.24,39808.0,74.6709,74.773,74.3274,74.4852,39808.0
2020-05-12 10:10:00,80.24,80.29,79.9,79.95,29196.0,74.4852,74.5316,74.1696,74.216,29196.0
2020-05-12 10:20:00,79.95,80.04,79.51,79.77,31755.0,74.216,74.2995,73.8076,74.0489,31755.0
2020-05-12 10:30:00,79.85,80.05,79.77,79.99,8593.0,74.1232,74.3088,74.0489,74.2531,8593.0
2020-05-12 10:40:00,79.99,80.04,79.58,79.6,8806.0,74.2531,74.2995,73.8725,73.8911,8806.0
2020-05-12 10:50:00,79.64,79.83,79.6,79.68,17206.0,73.9282,74.1046,73.8911,73.9654,17206.0
2020-05-12 11:00:00,79.7,79.78,79.42,79.65,57332.0,73.9839,74.0582,73.724,73.9375,57332.0
2020-05-12 11:10:00,79.64,79.67,79.54,79.56,43488.0,73.9282,73.9561,73.8354,73.854,43488.0
2020-05-12 11:20:00,79.61,79.64,79.39,79.41,35074.0,73.9004,73.9282,73.6962,73.7147,35074.0
2020-05-12 11:30:00,79.41,79.5,79.03,79.1,21411.0,73.7147,73.7983,73.362,73.427,21411.0
2020-05-12 11:40:00,79.08,79.14,78.85,79.01,17609.0,73.4084,73.4641,73.1949,73.3434,17609.0
2020-05-12 11:50:00,79.07,79.3,78.99,79.16,20959.0,73.3991,73.6126,73.3249,73.4827,20959.0
2020-05-12 12:00:00,79.15,79.26,79.0,79.04,37293.0,73.4734,73.5755,73.3341,73.3713,37293.0
2020-05-12 12:10:00,78.98,79.13,78.92,79.12,13652.0,73.3156,73.4548,73.2599,73.4455,13652.0
2020-05-12 12:20:00,79.07,79.13,78.81,78.86,37017.0,73.3991,73.4548,73.1578,73.2042,37017.0
2020-05-12 12:30:00,78.83,78.92,78.74,78.87,20187.0,73.1763,73.2599,73.0928,73.2135,20187.0
2020-05-12 12:40:00,78.85,78.85,78.52,78.66,17421.0,73.1949,73.1949,72.8886,73.0185,17421.0
2020-05-12 12:50:00,78.62,78.68,78.52,78.56,15073.0,72.9814,73.0371,72.8886,72.9257,15073.0
2020-05-12 13:00:00,78.53,78.58,78.21,78.37,24281.0,72.8978,72.9443,72.6008,72.7493,24281.0
2020-05-12 13:10:00,78.34,78.34,78.01,78.06,22621.0,72.7215,72.7215,72.4151,72.4616,22621.0
2020-05-12 13:20:00,78.05,78.09,77.88,78.02,17646.0,72.4523,72.4894,72.2945,72.4244,17646.0
2020-05-12 13:30:00,78.0,78.15,77.95,78.11,17260.0,72.4059,72.5451,72.3594,72.508,17260.0
2020-05-12 13:40:00,78.1,78.11,77.88,77.93,20103.0,72.4987,72.508,72.2945,72.3409,20103.0
2020-05-12 13:50:00,77.94,77.95,77.83,77.89,20409.0,72.3502,72.3594,72.248,72.3037,20409.0
2020-05-12 14:00:00,77.92,77.94,77.7,77.88,36070.0,72.3316,72.3502,72.1274,72.2945,36070.0
2020-05-12 14:10:00,77.9,77.92,77.62,77.66,25067.0,72.313,72.3316,72.0531,72.0902,25067.0
2020-05-12 14:20:00,77.68,77.79,77.41,77.58,21467.0,72.1088,72.2109,71.8582,72.016,21467.0
2020-05-12 14:30:00,77.56,77.64,77.45,77.64,18848.0,71.9974,72.0717,71.8953,72.0717,18848.0
2020-05-12 14:40:00,77.59,77.7,77.4,77.63,23634.0,72.0253,72.1274,71.8489,72.0624,23634.0
2020-05-12 14:50:00,77.62,77.86,77.61,77.78,20700.0,72.0531,72.2759,72.0438,72.2016,20700.0
2020-05-12 15:00:00,77.78,77.81,77.58,77.62,27141.0,72.2016,72.2295,72.016,72.0531,27141.0
2020-05-12 15:10:00,77.62,77.62,77.32,77.34,31175.0,72.0531,72.0531,71.7746,71.7932,31175.0
2020-05-12 15:20:00,77.31,77.4,77.14,77.23,45754.0,71.7653,71.8489,71.6075,71.6911,45754.0
2020-05-12 15:30:00,77.25,77.27,77.03,77.11,58666.0,71.7096,71.7282,71.5054,71.5797,58666.0
2020-05-12 15:40:00,77.11,77.11,76.71,76.72,76816.0,71.5797,71.5797,71.2084,71.2177,76816.0
2020-05-12 15:50:00,76.2,77.02,76.19,76.76,225002.0,70.735,71.4961,70.7257,71.2548,225002.0
2020-05-13 09:30:00,76.35,76.93,75.0,75.44,247472.0,70.8742,71.4126,69.621,70.0295,247472.0
2020-05-13 09:40:00,75.54,75.79,75.25,75.69,124030.0,70.1223,70.3544,69.8531,70.2615,124030.0
2020-05-13 09:50:00,75.73,76.0,75.6,75.82,61519.0,70.2987,70.5493,70.178,70.3822,61519.0
2020-05-13 10:00:00,75.82,76.05,75.79,76.04,72243.0,70.3822,70.5957,70.3544,70.5864,72243.0
2020-05-13 10:10:00,76.07,76.09,75.74,75.83,51917.0,70.6143,70.6328,70.3079,70.3915,51917.0
2020-05-13 10:20:00,75.82,76.04,75.57,75.9,55640.0,70.3822,70.5864,70.1501,70.4565,55640.0
2020-05-13 10:30:00,75.9,76.37,75.81,75.88,47368.0,70.4565,70.8928,70.3729,70.4379,47368.0
2020-05-13 10:40:00,75.88,75.92,75.42,75.42,30858.0,70.4379,70.475,70.0109,70.0109,30858.0
2020-05-13 10:50:00,75.42,75.7,75.26,75.36,140803.0,70.0109,70.2708,69.8624,69.9552,140803.0
2020-05-13 11:00:00,75.37,75.44,75.21,75.26,14604.0,69.9645,70.0295,69.816,69.8624,14604.0
2020-05-13 11:10:00,75.22,75.66,75.13,75.19,63946.0,69.8252,70.2337,69.7417,69.7974,63946.0
2020-05-13 11:20:00,75.16,75.16,74.78,75.09,21754.0,69.7695,69.7695,69.4168,69.7046,21754.0
2020-05-13 11:30:00,75.11,75.24,74.73,74.84,142191.0,69.7231,69.8438,69.3704,69.4725,142191.0
2020-05-13 11:40:00,74.9,74.9,74.66,74.74,104794.0,69.5282,69.5282,69.3054,69.3797,104794.0
2020-05-13 11:50:00,74.8,74.8,74.38,74.6,110715.0,69.4354,69.4354,69.0455,69.2497,110715.0
2020-05-13 12:00:00,74.67,74.92,74.57,74.69,52736.0,69.3147,69.5468,69.2219,69.3332,52736.0
2020-05-13 12:10:00,74.7,74.7,74.26,74.32,43604.0,69.3425,69.3425,68.9341,68.9898,43604.0
2020-05-13 12:20:00,74.34,75.04,74.34,75.01,45385.0,69.0084,69.6581,69.0084,69.6303,45385.0
2020-05-13 12:30:00,75.03,75.21,74.91,74.99,65875.0,69.6489,69.816,69.5375,69.6117,65875.0
2020-05-13 12:40:00,74.96,74.97,74.68,74.95,36879.0,69.5839,69.5932,69.324,69.5746,36879.0
2020-05-13 12:50:00,74.97,75.09,74.91,75.0,43871.0,69.5932,69.7046,69.5375,69.621,43871.0
2020-05-13 13:00:00,75.02,75.02,74.75,74.88,29250.0,69.6396,69.6396,69.3889,69.5096,29250.0
2020-05-13 13:10:00,74.89,75.44,74.89,75.42,33358.0,69.5189,70.0295,69.5189,70.0109,33358.0
2020-05-13 13:20:00,75.4,75.44,75.06,75.14,39885.0,69.9923,70.0295,69.6767,69.751,39885.0
2020-05-13 13:30:00,75.1,75.32,75.06,75.25,55190.0,69.7138,69.9181,69.6767,69.8531,55190.0
2020-05-13 13:40:00,75.27,75.5,75.15,75.5,53625.0,69.8717,70.0852,69.7603,70.0852,53625.0
2020-05-13 13:50:00,75.51,75.51,75.2,75.24,65230.0,70.0944,70.0944,69.8067,69.8438,65230.0
2020-05-13 14:00:00,75.22,75.29,75.05,75.23,59108.0,69.8252,69.8902,69.6674,69.8345,59108.0
2020-05-13 14:10:00,75.24,75.44,75.15,75.2,50331.0,69.8438,70.0295,69.7603,69.8067,50331.0
2020-05-13 14:20:00,75.17,75.66,75.16,75.61,81894.0,69.7788,70.2337,69.7695,70.1873,81894.0
2020-05-13 14:30:00,75.61,75.83,75.48,75.56,88254.0,70.1873,70.3915,70.0666,70.1409,88254.0
2020-05-13 14:40:00,75.54,75.74,75.47,75.48,68286.0,70.1223,70.3079,70.0573,70.0666,68286.0
2020-05-13 14:50:00,75.48,75.68,75.47,75.53,80243.0,70.0666,70.2522,70.0573,70.113,80243.0
2020-05-13 15:00:00,75.54,76.05,75.53,75.75,112999.0,70.1223,70.5957,70.113,70.3172,112999.0
2020-05-13 15:10:00,75.76,75.88,75.7,75.85,79635.0,70.3265,70.4379,70.2708,70.4101,79635.0
2020-05-13 15:20:00,75.88,76.04,75.7,75.97,106346.0,70.4379,70.5864,70.2708,70.5214,106346.0
2020-05-13 15:30:00,75.96,76.27,75.95,76.16,418805.0,70.5122,70.7999,70.5029,70.6978,418805.0
2020-05-13 15:40:00,76.15,76.39,76.07,76.37,207714.0,70.6885,70.9113,70.6143,70.8928,207714.0
2020-05-13 15:50:00,76.35,76.75,76.34,76.65,330470.0,70.8742,71.2455,70.8649,71.1527,330470.0
2020-05-14 09:30:00,74.99,76.19,73.9,73.97,194408.0,69.6117,70.7257,68.5999,68.6649,194408.0
2020-05-14 09:40:00,74.04,74.84,73.99,74.7,90799.0,68.7299,69.4725,68.6835,69.3425,90799.0
2020-05-14 09:50:00,74.68,74.89,74.55,74.58,60249.0,69.324,69.5189,69.2033,69.2311,60249.0
2020-05-14 10:00:00,74.52,74.63,73.93,74.01,47635.0,69.1754,69.2776,68.6278,68.702,47635.0
2020-05-14 10:10:00,74.02,74.25,73.73,74.17,63800.0,68.7113,68.9248,68.4421,68.8505,63800.0
2020-05-14 10:20:00,74.17,74.37,74.05,74.13,26456.0,68.8505,69.0362,68.7392,68.8134,26456.0
2020-05-14 10:30:00,74.16,75.49,74.16,75.49,71012.0,68.8413,70.0759,68.8413,70.0759,71012.0
2020-05-14 10:40:00,75.47,76.2,75.43,76.2,69651.0,70.0573,70.735,70.0202,70.735,69651.0
2020-05-14 10:50:00,76.13,76.87,76.01,76.74,69456.0,70.67,71.3569,70.5586,71.2362,69456.0
2020-05-14 11:00:00,76.73,77.27,76.61,77.01,39832.0,71.2269,71.7282,71.1155,71.4869,39832.0
2020-05-14 11:10:00,77.0,77.4,76.8,77.24,29477.0,71.4776,71.8489,71.2919,71.7004,29477.0
2020-05-14 11:20:00,77.36,77.37,76.32,76.55,56179.0,71.8118,71.821,70.8463,71.0599,56179.0
2020-05-14 11:30:00,76.6,76.8,76.29,76.31,72788.0,71.1063,71.2919,70.8185,70.8371,72788.0
2020-05-14 11:40:00,76.32,76.38,75.87,76.07,36694.0,70.8463,70.902,70.4286,70.6143,36694.0
2020-05-14 11:50:00,75.88,76.59,75.88,76.29,18567.0,70.4379,71.097,70.4379,70.8185,18567.0
2020-05-14 12:00:00,76.32,76.45,76.16,76.41,15003.0,70.8463,70.967,70.6978,70.9299,15003.0
2020-05-14 12:10:00,76.41,76.71,76.41,76.51,12113.0,70.9299,71.2084,70.9299,71.0227,12113.0
2020-05-14 12:20:00,76.54,76.87,76.5,76.65,12774.0,71.0506,71.3569,71.0134,71.1527,12774.0
2020-05-14 12:30:00,76.64,76.79,76.55,76.71,15534.0,71.1434,71.2826,71.0599,71.2084,15534.0
2020-05-14 12:40:00,76.67,76.68,76.54,76.62,11891.0,71.1712,71.1805,71.0506,71.1248,11891.0
2020-05-14 12:50:00,76.63,77.3,76.59,77.24,24176.0,71.1341,71.7561,71.097,71.7004,24176.0
2020-05-14 13:00:00,77.21,77.21,76.98,77.08,9606.0,71.6725,71.6725,71.459,71.5518,9606.0
2020-05-14 13:10:00,77.08,77.18,76.93,77.17,11027.0,71.5518,71.6447,71.4126,71.6354,11027.0
2020-05-14 13:20:00,77.2,77.38,77.19,77.24,27310.0,71.6632,71.8303,71.654,71.7004,27310.0
2020-05-14 13:30:00,77.25,77.32,76.95,77.06,15946.0,71.7096,71.7746,71.4312,71.5333,15946.0
2020-05-14 13:40:00,77.04,77.04,76.82,76.95,15574.0,71.5147,71.5147,71.3105,71.4312,15574.0
2020-05-14 13:50:00,76.96,77.06,76.87,76.89,17994.0,71.4404,71.5333,71.3569,71.3755,17994.0
2020-05-14 14:00:00,76.88,77.1,76.84,77.08,38294.0,71.3662,71.5704,71.3291,71.5518,38294.0
2020-05-14 14:10:00,77.11,77.31,77.03,77.12,45489.0,71.5797,71.7653,71.5054,71.589,45489.0
2020-05-14 14:20:00,77.1,77.27,77.1,77.2,65959.0,71.5704,71.7282,71.5704,71.6632,65959.0
2020-05-14 14:30:00,77.22,77.32,77.05,77.08,28618.0,71.6818,71.7746,71.524,71.5518,28618.0
2020-05-14 14:40:00,77.09,77.25,76.89,76.97,79903.0,71.5611,71.7096,71.3755,71.4497,79903.0
2020-05-14 14:50:00,76.97,77.07,76.88,77.0,28347.0,71.4497,71.5426,71.3662,71.4776,28347.0
2020-05-14 15:00:00,77.01,77.46,76.98,77.38,31234.0,71.4869,71.9046,71.459,71.8303,31234.0
2020-05-14 15:10:00,77.38,77.58,77.29,77.51,42114.0,71.8303,72.016,71.7468,71.951,42114.0
2020-05-14 15:20:00,77.52,78.12,77.51,78.02,57756.0,71.9603,72.5173,71.951,72.4244,57756.0
2020-05-14 15:30:00,78.04,78.13,77.78,77.93,67611.0,72.443,72.5265,72.2016,72.3409,67611.0
2020-05-14 15:40:00,77.9,78.43,77.79,78.43,79289.0,72.313,72.805,72.2109,72.805,79289.0
2020-05-14 15:50:00,78.42,78.92,78.06,78.31,211608.0,72.7957,73.2599,72.4616,72.6936,211608.0
2020-05-15 09:30:00,77.53,78.04,77.07,77.96,65352.0,71.9696,72.443,71.5426,72.3687,65352.0
2020-05-15 09:40:00,78.22,78.3,77.71,77.97,19400.0,72.6101,72.6843,72.1367,72.378,19400.0
2020-05-15 09:50:00,78.02,78.72,77.84,78.02,128343.0,72.4244,73.0742,72.2573,72.4244,128343.0
2020-05-15 10:00:00,77.89,78.16,77.8,78.0,24102.0,72.3037,72.5544,72.2202,72.4059,24102.0
2020-05-15 10:10:00,78.01,78.23,77.95,77.98,14513.0,72.4151,72.6194,72.3594,72.3873,14513.0
2020-05-15 10:20:00,77.95,78.08,77.56,77.77,39182.0,72.3594,72.4801,71.9974,72.1924,39182.0
2020-05-15 10:30:00,77.73,77.98,77.51,77.91,17239.0,72.1552,72.3873,71.951,72.3223,17239.0
2020-05-15 10:40:00,77.8,78.09,77.7,77.97,33042.0,72.2202,72.4894,72.1274,72.378,33042.0
2020-05-15 10:50:00,77.95,78.23,77.8,78.13,45171.0,72.3594,72.6194,72.2202,72.5265,45171.0
2020-05-15 11:00:00,78.11,78.11,77.33,77.52,33829.0,72.508,72.508,71.7839,71.9603,33829.0
2020-05-15 11:10:00,77.52,77.52,77.28,77.36,44059.0,71.9603,71.9603,71.7375,71.8118,44059.0
2020-05-15 11:20:00,77.33,77.47,77.07,77.07,39351.0,71.7839,71.9139,71.5426,71.5426,39351.0
2020-05-15 11:30:00,77.06,77.22,76.85,76.94,12667.0,71.5333,71.6818,71.3383,71.4219,12667.0
2020-05-15 11:40:00,76.94,76.98,76.53,76.58,79192.0,71.4219,71.459,71.0413,71.0877,79192.0
2020-05-15 11:50:00,76.58,76.72,76.47,76.53,51223.0,71.0877,71.2177,70.9856,71.0413,51223.0
2020-05-15 12:00:00,76.5,77.09,76.43,76.97,44681.0,71.0134,71.5611,70.9485,71.4497,44681.0
2020-05-15 12:10:00,76.99,77.0,76.75,76.93,33482.0,71.4683,71.4776,71.2455,71.4126,33482.0
2020-05-15 12:20:00,76.87,77.21,76.87,77.12,9924.0,71.3569,71.6725,71.3569,71.589,9924.0
2020-05-15 12:30:00,77.12,77.13,76.94,77.09,10307.0,71.589,71.5983,71.4219,71.5611,10307.0
2020-05-15 12:40:00,77.1,77.14,76.89,77.0,14767.0,71.5704,71.6075,71.3755,71.4776,14767.0
2020-05-15 12:50:00,76.97,77.3,76.97,77.21,41128.0,71.4497,71.7561,71.4497,71.6725,41128.0
2020-05-15 13:00:00,77.21,77.45,77.21,77.3,31735.0,71.6725,71.8953,71.6725,71.7561,31735.0
2020-05-15 13:10:00,77.27,77.46,77.17,77.2,16516.0,71.7282,71.9046,71.6354,71.6632,16516.0
2020-05-15 13:20:00,77.2,77.21,77.05,77.17,19540.0,71.6632,71.6725,71.524,71.6354,19540.0
2020-05-15 13:30:00,77.16,77.23,76.99,77.18,20294.0,71.6261,71.6911,71.4683,71.6447,20294.0
2020-05-15 13:40:00,77.21,77.26,77.1,77.14,16375.0,71.6725,71.7189,71.5704,71.6075,16375.0
2020-05-15 13:50:00,77.12,77.37,77.12,77.34,17293.0,71.589,71.821,71.589,71.7932,17293.0
2020-05-15 14:00:00,77.37,77.44,77.32,77.4,24010.0,71.821,71.886,71.7746,71.8489,24010.0
2020-05-15 14:10:00,77.41,77.65,77.37,77.49,40914.0,71.8582,72.081,71.821,71.9324,40914.0
2020-05-15 14:20:00,77.51,77.74,77.49,77.63,20092.0,71.951,72.1645,71.9324,72.0624,20092.0
2020-05-15 14:30:00,77.63,77.63,77.28,77.35,23564.0,72.0624,72.0624,71.7375,71.8025,23564.0
2020-05-15 14:40:00,77.36,77.58,77.35,77.51,31515.0,71.8118,72.016,71.8025,71.951,31515.0
2020-05-15 14:50:00,77.52,77.63,77.27,77.29,94805.0,71.9603,72.0624,71.7282,71.7468,94805.0
2020-05-15 15:00:00,77.31,77.61,77.29,77.54,32245.0,71.7653,72.0438,71.7468,71.9788,32245.0
2020-05-15 15:10:00,77.51,77.53,77.32,77.41,36270.0,71.951,71.9696,71.7746,71.8582,36270.0
2020-05-15 15:20:00,77.42,77.45,77.28,77.31,54690.0,71.8675,71.8953,71.7375,71.7653,54690.0
2020-05-15 15:30:00,77.31,77.36,76.92,76.95,53122.0,71.7653,71.8118,71.4033,71.4312,53122.0
2020-05-15 15:40:00,76.9,77.09,76.68,77.09,61277.0,71.3847,71.5611,71.1805,71.5611,61277.0
2020-05-15 15:50:00,77.05,77.28,76.78,77.25,148083.0,71.524,71.7375,71.2734,71.7096,148083.0
2020-05-18 09:30:00,79.63,81.05,79.62,81.05,42982.0,73.919,75.2371,73.9097,75.2371,42982.0
2020-05-18 09:40:00,81.03,81.36,80.67,81.07,20092.0,75.2185,75.5249,74.8844,75.2557,20092.0
2020-05-18 09:50:00,81.03,81.13,80.82,80.94,19949.0,75.2185,75.3114,75.0236,75.135,19949.0
2020-05-18 10:00:00,80.99,81.07,80.8,80.91,13553.0,75.1814,75.2557,75.005,75.1072,13553.0
2020-05-18 10:10:00,80.95,81.05,80.81,80.95,19996.0,75.1443,75.2371,75.0143,75.1443,19996.0
2020-05-18 10:20:00,80.91,80.96,80.41,80.44,17015.0,75.1072,75.1536,74.643,74.6709,17015.0
2020-05-18 10:30:00,80.44,80.48,80.17,80.18,28598.0,74.6709,74.708,74.4202,74.4295,28598.0
2020-05-18 10:40:00,80.18,80.55,80.06,80.54,19312.0,74.4295,74.773,74.3181,74.7637,19312.0
2020-05-18 10:50:00,80.55,80.62,79.91,79.95,30080.0,74.773,74.838,74.1789,74.216,30080.0
2020-05-18 11:00:00,79.96,80.37,79.88,80.34,27505.0,74.2253,74.6059,74.151,74.578,27505.0
2020-05-18 11:10:00,80.37,80.64,80.34,80.61,22930.0,74.6059,74.8565,74.578,74.8287,22930.0
2020-05-18 11:20:00,80.61,80.84,80.61,80.81,19718.0,74.8287,75.0422,74.8287,75.0143,19718.0
2020-05-18 11:30:00,80.81,80.81,80.54,80.59,28596.0,75.0143,75.0143,74.7637,74.8101,28596.0
2020-05-18 11:40:00,80.66,80.8,80.37,80.4,19337.0,74.8751,75.005,74.6059,74.6337,19337.0
2020-05-18 11:50:00,80.39,80.63,80.39,80.5,13811.0,74.6244,74.8472,74.6244,74.7266,13811.0
2020-05-18 12:00:00,80.46,80.56,80.38,80.39,29666.0,74.6894,74.7823,74.6152,74.6244,29666.0
2020-05-18 12:10:00,80.39,80.46,80.32,80.42,36438.0,74.6244,74.6894,74.5595,74.6523,36438.0
2020-05-18 12:20:00,80.42,80.74,80.39,80.72,20517.0,74.6523,74.9493,74.6244,74.9308,20517.0
2020-05-18 12:30:00,80.72,80.76,80.57,80.75,20962.0,74.9308,74.9679,74.7915,74.9586,20962.0
2020-05-18 12:40:00,80.76,80.81,80.64,80.81,26777.0,74.9679,75.0143,74.8565,75.0143,26777.0
2020-05-18 12:50:00,80.82,81.03,80.8,81.02,26102.0,75.0236,75.2185,75.005,75.2093,26102.0
2020-05-18 13:00:00,80.98,81.25,80.97,81.18,23719.0,75.1721,75.4228,75.1628,75.3578,23719.0
2020-05-18 13:10:00,81.22,81.23,80.97,81.01,10467.0,75.3949,75.4042,75.1628,75.2,10467.0
2020-05-18 13:20:00,81.0,81.21,80.98,81.16,21214.0,75.1907,75.3856,75.1721,75.3392,21214.0
2020-05-18 13:30:00,81.15,81.17,80.83,80.88,15979.0,75.3299,75.3485,75.0329,75.0793,15979.0
2020-05-18 13:40:00,80.87,80.92,80.73,80.81,12340.0,75.07,75.1164,74.9401,75.0143,12340.0
2020-05-18 13:50:00,80.83,80.86,80.72,80.77,11798.0,75.0329,75.0607,74.9308,74.9772,11798.0
2020-05-18 14:00:00,80.79,80.84,80.62,80.76,17996.0,74.9958,75.0422,74.838,74.9679,17996.0
2020-05-18 14:10:00,80.77,81.06,80.77,81.0,31788.0,74.9772,75.2464,74.9772,75.1907,31788.0
2020-05-18 14:20:00,81.04,81.18,80.96,81.15,22744.0,75.2278,75.3578,75.1536,75.3299,22744.0
2020-05-18 14:30:00,81.11,81.6,81.08,81.59,41965.0,75.2928,75.7477,75.265,75.7384,41965.0
2020-05-18 14:40:00,81.64,81.72,81.42,81.45,24431.0,75.7848,75.8591,75.5806,75.6084,24431.0
2020-05-18 14:50:00,81.46,81.48,81.32,81.44,14544.0,75.6177,75.6363,75.4877,75.5991,14544.0
2020-05-18 15:00:00,81.45,81.64,81.42,81.55,18584.0,75.6084,75.7848,75.5806,75.7013,18584.0
2020-05-18 15:10:00,81.55,81.57,81.32,81.47,22942.0,75.7013,75.7198,75.4877,75.627,22942.0
2020-05-18 15:20:00,81.45,81.54,81.28,81.32,21511.0,75.6084,75.692,75.4506,75.4877,21511.0
2020-05-18 15:30:00,81.31,81.61,81.3,81.39,42442.0,75.4785,75.7569,75.4692,75.5527,42442.0
2020-05-18 15:40:00,81.4,81.66,81.3,81.66,60451.0,75.562,75.8034,75.4692,75.8034,60451.0
2020-05-18 15:50:00,81.66,81.72,81.37,81.42,155866.0,75.8034,75.8591,75.5342,75.5806,155866.0
2020-05-19 09:30:00,81.59,81.59,80.95,81.06,60260.0,75.7384,75.7384,75.1443,75.2464,60260.0
2020-05-19 09:40:00,81.05,81.33,80.8,81.2,85228.0,75.2371,75.497,75.005,75.3764,85228.0
2020-05-19 09:50:00,81.21,81.61,81.12,81.61,24459.0,75.3856,75.7569,75.3021,75.7569,24459.0
2020-05-19 10:00:00,81.65,82.08,81.3,81.9,20184.0,75.7941,76.1932,75.4692,76.0262,20184.0
2020-05-19 10:10:00,81.95,82.1,81.46,81.54,9922.0,76.0726,76.2118,75.6177,75.692,9922.0
2020-05-19 10:20:00,81.59,81.76,81.46,81.56,20621.0,75.7384,75.8962,75.6177,75.7105,20621.0
2020-05-19 10:30:00,81.6,81.74,81.45,81.54,17362.0,75.7477,75.8776,75.6084,75.692,17362.0
2020-05-19 10:40:00,81.49,81.49,81.18,81.41,17985.0,75.6456,75.6456,75.3578,75.5713,17985.0
2020-05-19 10:50:00,81.46,81.62,81.42,81.44,15350.0,75.6177,75.7662,75.5806,75.5991,15350.0
2020-05-19 11:00:00,81.48,82.0,81.47,81.89,20223.0,75.6363,76.119,75.627,76.0169,20223.0
2020-05-19 11:10:00,81.95,81.96,81.61,81.91,15720.0,76.0726,76.0818,75.7569,76.0354,15720.0
2020-05-19 11:20:00,81.96,82.52,81.94,82.47,27726.0,76.0818,76.6017,76.0633,76.5553,27726.0
2020-05-19 11:30:00,82.44,82.86,82.44,82.53,24896.0,76.5274,76.9173,76.5274,76.611,24896.0
2020-05-19 11:40:00,82.53,82.73,82.33,82.43,17309.0,76.611,76.7966,76.4253,76.5181,17309.0
2020-05-19 11:50:00,82.48,82.57,82.38,82.53,15270.0,76.5646,76.6481,76.4717,76.611,15270.0
2020-05-19 12:00:00,82.56,82.89,82.5,82.84,22651.0,76.6388,76.9451,76.5831,76.8987,22651.0
2020-05-19 12:10:00,82.86,83.03,82.73,82.73,14150.0,76.9173,77.0751,76.7966,76.7966,14150.0
2020-05-19 12:20:00,82.75,82.99,82.73,82.84,18003.0,76.8152,77.038,76.7966,76.8987,18003.0
2020-05-19 12:30:00,82.84,82.89,82.5,82.5,12732.0,76.8987,76.9451,76.5831,76.5831,12732.0
2020-05-19 12:40:00,82.48,82.74,82.48,82.59,15314.0,76.5646,76.8059,76.5646,76.6667,15314.0
2020-05-19 12:50:00,82.6,82.64,82.47,82.58,11800.0,76.6759,76.7131,76.5553,76.6574,11800.0
2020-05-19 13:00:00,82.59,82.62,82.4,82.4,9545.0,76.6667,76.6945,76.4903,76.4903,9545.0
2020-05-19 13:10:00,82.41,82.46,82.38,82.42,9849.0,76.4996,76.546,76.4717,76.5089,9849.0
2020-05-19 13:20:00,82.41,82.44,82.11,82.11,12968.0,76.4996,76.5274,76.2211,76.2211,12968.0
2020-05-19 13:30:00,82.11,82.13,81.99,82.06,12833.0,76.2211,76.2397,76.1097,76.1747,12833.0
2020-05-19 13:40:00,82.04,82.15,81.96,81.96,16017.0,76.1561,76.2582,76.0818,76.0818,16017.0
2020-05-19 13:50:00,81.97,82.03,81.77,81.78,12690.0,76.0911,76.1468,75.9055,75.9148,12690.0
2020-05-19 14:00:00,81.78,82.05,81.72,81.99,10605.0,75.9148,76.1654,75.8591,76.1097,10605.0
2020-05-19 14:10:00,82.06,82.24,82.04,82.18,14293.0,76.1747,76.3418,76.1561,76.2861,14293.0
2020-05-19 14:20:00,82.18,82.32,82.15,82.32,12657.0,76.2861,76.416,76.2582,76.416,12657.0
2020-05-19 14:30:00,82.32,82.37,82.22,82.26,45782.0,76.416,76.4624,76.3232,76.3603,45782.0
2020-05-19 14:40:00,82.28,82.51,82.23,82.45,46393.0,76.3789,76.5924,76.3325,76.5367,46393.0
2020-05-19 14:50:00,82.48,82.48,81.51,81.6,19816.0,76.5646,76.5646,75.6641,75.7477,19816.0
2020-05-19 15:00:00,81.6,81.87,81.47,81.86,26317.0,75.7477,75.9983,75.627,75.989,26317.0
2020-05-19 15:10:00,81.88,82.28,81.82,81.99,26921.0,76.0076,76.3789,75.9519,76.1097,26921.0
2020-05-19 15:20:00,82.02,82.04,81.83,82.01,50292.0,76.1375,76.1561,75.9612,76.1283,50292.0
2020-05-19 15:30:00,82.0,82.01,81.26,81.31,51947.0,76.119,76.1283,75.4321,75.4785,51947.0
2020-05-19 15:40:00,81.27,81.39,80.78,80.78,45638.0,75.4413,75.5527,74.9865,74.9865,45638.0
2020-05-19 15:50:00,80.82,80.9,80.34,80.41,120286.0,75.0236,75.0979,74.578,74.643,120286.0
2020-05-20 09:30:00,81.51,81.81,81.26,81.45,28696.0,75.6641,75.9426,75.4321,75.6084,28696.0
2020-05-20 09:40:00,81.56,81.7,81.27,81.39,28069.0,75.7105,75.8405,75.4413,75.5527,28069.0
2020-05-20 09:50:00,81.47,81.51,80.81,81.07,30346.0,75.627,75.6641,75.0143,75.2557,30346.0
2020-05-20 10:00:00,81.01,81.31,80.94,80.97,45261.0,75.2,75.4785,75.135,75.1628,45261.0
2020-05-20 10:10:00,81.09,81.25,80.98,81.05,36712.0,75.2742,75.4228,75.1721,75.2371,36712.0
2020-05-20 10:20:00,81.04,81.48,81.04,81.39,30308.0,75.2278,75.6363,75.2278,75.5527,30308.0
2020-05-20 10:30:00,81.41,81.42,80.98,80.98,22965.0,75.5713,75.5806,75.1721,75.1721,22965.0
2020-05-20 10:40:00,80.97,81.04,80.81,80.84,14496.0,75.1628,75.2278,75.0143,75.0422,14496.0
2020-05-20 10:50:00,80.89,80.94,80.63,80.73,22917.0,75.0886,75.135,74.8472,74.9401,22917.0
2020-05-20 11:00:00,80.7,80.73,80.45,80.66,20776.0,74.9122,74.9401,74.6801,74.8751,20776.0
2020-05-20 11:10:00,80.68,81.03,80.64,81.0,56405.0,74.8936,75.2185,74.8565,75.1907,56405.0
2020-05-20 11:20:00,81.02,81.06,80.89,80.95,32801.0,75.2093,75.2464,75.0886,75.1443,32801.0
2020-05-20 11:30:00,80.89,80.93,80.71,80.77,11818.0,75.0886,75.1257,74.9215,74.9772,11818.0
2020-05-20 11:40:00,80.82,80.87,80.72,80.72,17226.0,75.0236,75.07,74.9308,74.9308,17226.0
2020-05-20 11:50:00,80.75,80.88,80.69,80.72,9215.0,74.9586,75.0793,74.9029,74.9308,9215.0
2020-05-20 12:00:00,80.73,81.06,80.72,80.97,24699.0,74.9401,75.2464,74.9308,75.1628,24699.0
2020-05-20 12:10:00,80.92,81.0,80.85,81.0,17904.0,75.1164,75.1907,75.0515,75.1907,17904.0
2020-05-20 12:20:00,80.97,81.1,80.91,80.95,23615.0,75.1628,75.2835,75.1072,75.1443,23615.0
2020-05-20 12:30:00,80.95,80.98,80.87,80.9,9805.0,75.1443,75.1721,75.07,75.0979,9805.0
2020-05-20 12:40:00,80.92,80.97,80.81,80.93,26961.0,75.1164,75.1628,75.0143,75.1257,26961.0
2020-05-20 12:50:00,80.95,81.04,80.83,80.86,15122.0,75.1443,75.2278,75.0329,75.0607,15122.0
2020-05-20 13:00:00,80.88,80.89,80.42,80.42,11634.0,75.0793,75.0886,74.6523,74.6523,11634.0
2020-05-20 13:10:00,80.44,80.62,80.37,80.54,14587.0,74.6709,74.838,74.6059,74.7637,14587.0
2020-05-20 13:20:00,80.54,80.64,80.46,80.52,17295.0,74.7637,74.8565,74.6894,74.7451,17295.0
2020-05-20 13:30:00,80.54,80.62,80.49,80.59,23998.0,74.7637,74.838,74.7173,74.8101,23998.0
2020-05-20 13:40:00,80.59,80.61,80.44,80.55,13277.0,74.8101,74.8287,74.6709,74.773,13277.0
2020-05-20 13:50:00,80.55,80.62,80.54,80.54,11377.0,74.773,74.838,74.7637,74.7637,11377.0
2020-05-20 14:00:00,80.53,80.57,80.2,80.2,21147.0,74.7544,74.7915,74.4481,74.4481,21147.0
2020-05-20 14:10:00,80.25,80.29,80.03,80.03,28387.0,74.4945,74.5316,74.2903,74.2903,28387.0
2020-05-20 14:20:00,80.04,80.38,80.03,80.34,26295.0,74.2995,74.6152,74.2903,74.578,26295.0
2020-05-20 14:30:00,80.34,80.42,80.23,80.23,17783.0,74.578,74.6523,74.4759,74.4759,17783.0
2020-05-20 14:40:00,80.23,80.25,80.06,80.17,36757.0,74.4759,74.4945,74.3181,74.4202,36757.0
2020-05-20 14:50:00,80.16,80.24,80.09,80.14,36800.0,74.4109,74.4852,74.346,74.3924,36800.0
2020-05-20 15:00:00,80.12,80.18,79.91,79.93,25721.0,74.3738,74.4295,74.1789,74.1974,25721.0
2020-05-20 15:10:00,79.95,79.98,79.71,79.97,50029.0,74.216,74.2439,73.9932,74.2346,50029.0
2020-05-20 15:20:00,79.96,80.09,79.92,79.98,25529.0,74.2253,74.346,74.1882,74.2439,25529.0
2020-05-20 15:30:00,79.96,80.02,79.88,79.93,37522.0,74.2253,74.281,74.151,74.1974,37522.0
2020-05-20 15:40:00,79.9,79.94,79.69,79.72,32391.0,74.1696,74.2067,73.9747,74.0025,32391.0
2020-05-20 15:50:00,79.69,79.89,79.6,79.75,115996.0,73.9747,74.1603,73.8911,74.0303,115996.0
2020-05-21 09:30:00,79.46,80.66,79.46,80.57,29239.0,73.7611,74.8751,73.7611,74.7915,29239.0
2020-05-21 09:40:00,80.5,80.74,80.35,80.67,13622.0,74.7266,74.9493,74.5873,74.8844,13622.0
2020-05-21 09:50:00,80.65,81.15,80.59,81.12,29565.0,74.8658,75.3299,74.8101,75.3021,29565.0
2020-05-21 10:00:00,81.09,81.16,80.84,81.09,28183.0,75.2742,75.3392,75.0422,75.2742,28183.0
2020-05-21 10:10:00,81.1,81.44,80.98,80.98,62013.0,75.2835,75.5991,75.1721,75.1721,62013.0
2020-05-21 10:20:00,80.98,81.05,80.75,80.78,12737.0,75.1721,75.2371,74.9586,74.9865,12737.0
2020-05-21 10:30:00,80.71,80.87,80.64,80.79,42147.0,74.9215,75.07,74.8565,74.9958,42147.0
2020-05-21 10:40:00,80.78,80.91,80.73,80.77,14802.0,74.9865,75.1072,74.9401,74.9772,14802.0
2020-05-21 10:50:00,80.75,81.22,80.72,81.13,69980.0,74.9586,75.3949,74.9308,75.3114,69980.0
2020-05-21 11:00:00,81.11,81.14,80.67,80.67,20761.0,75.2928,75.3207,74.8844,74.8844,20761.0
2020-05-21 11:10:00,80.72,80.85,80.4,80.44,23656.0,74.9308,75.0515,74.6337,74.6709,23656.0
2020-05-21 11:20:00,80.44,80.65,80.2,80.26,18348.0,74.6709,74.8658,74.4481,74.5038,18348.0
2020-05-21 11:30:00,80.31,80.53,80.29,80.48,19314.0,74.5502,74.7544,74.5316,74.708,19314.0
2020-05-21 11:40:00,80.51,80.53,80.3,80.31,22412.0,74.7358,74.7544,74.5409,74.5502,22412.0
2020-05-21 11:50:00,80.35,80.45,80.33,80.34,9844.0,74.5873,74.6801,74.5688,74.578,9844.0
2020-05-21 12:00:00,80.36,80.71,80.35,80.68,30382.0,74.5966,74.9215,74.5873,74.8936,30382.0
2020-05-21 12:10:00,80.66,80.91,80.51,80.78,10360.0,74.8751,75.1072,74.7358,74.9865,10360.0
2020-05-21 12:20:00,80.78,81.21,80.78,80.96,15973.0,74.9865,75.3856,74.9865,75.1536,15973.0
2020-05-21 12:30:00,80.95,81.08,80.87,80.91,9458.0,75.1443,75.265,75.07,75.1072,9458.0
2020-05-21 12:40:00,80.97,81.23,80.97,81.23,7336.0,75.1628,75.4042,75.1628,75.4042,7336.0
2020-05-21 12:50:00,81.22,81.24,81.04,81.06,12239.0,75.3949,75.4135,75.2278,75.2464,12239.0
2020-05-21 13:00:00,81.1,81.34,81.04,81.16,10141.0,75.2835,75.5063,75.2278,75.3392,10141.0
2020-05-21 13:10:00,81.27,81.39,81.18,81.32,14840.0,75.4413,75.5527,75.3578,75.4877,14840.0
2020-05-21 13:20:00,81.31,81.37,81.22,81.37,8265.0,75.4785,75.5342,75.3949,75.5342,8265.0
2020-05-21 13:30:00,81.36,81.46,81.26,81.45,12927.0,75.5249,75.6177,75.4321,75.6084,12927.0
2020-05-21 13:40:00,81.47,81.58,81.39,81.52,17112.0,75.627,75.7291,75.5527,75.6734,17112.0
2020-05-21 13:50:00,81.51,81.76,81.51,81.74,12129.0,75.6641,75.8962,75.6641,75.8776,12129.0
2020-05-21 14:00:00,81.74,81.95,81.73,81.93,26635.0,75.8776,76.0726,75.8683,76.054,26635.0
2020-05-21 14:10:00,81.92,81.97,81.68,81.75,28830.0,76.0447,76.0911,75.8219,75.8869,28830.0
2020-05-21 14:20:00,81.77,81.79,81.56,81.58,20842.0,75.9055,75.924,75.7105,75.7291,20842.0
2020-05-21 14:30:00,81.58,81.61,81.27,81.35,15939.0,75.7291,75.7569,75.4413,75.5156,15939.0
2020-05-21 14:40:00,81.36,81.47,81.29,81.36,17680.0,75.5249,75.627,75.4599,75.5249,17680.0
2020-05-21 14:50:00,81.38,81.46,81.26,81.34,20646.0,75.5434,75.6177,75.4321,75.5063,20646.0
2020-05-21 15:00:00,81.35,81.52,81.3,81.45,16418.0,75.5156,75.6734,75.4692,75.6084,16418.0
2020-05-21 15:10:00,81.43,81.55,81.24,81.52,28788.0,75.5899,75.7013,75.4135,75.6734,28788.0
2020-05-21 15:20:00,81.53,81.62,81.47,81.56,32333.0,75.6827,75.7662,75.627,75.7105,32333.0
2020-05-21 15:30:00,81.58,81.65,81.39,81.46,36625.0,75.7291,75.7941,75.5527,75.6177,36625.0
2020-05-21 15:40:00,81.44,81.48,81.32,81.4,35308.0,75.5991,75.6363,75.4877,75.562,35308.0
2020-05-21 15:50:00,81.4,81.55,81.32,81.44,102542.0,75.562,75.7013,75.4877,75.5991,102542.0
2020-05-22 09:30:00,82.12,82.28,81.46,81.48,22976.0,76.2304,76.3789,75.6177,75.6363,22976.0
2020-05-22 09:40:00,81.52,81.73,81.35,81.6,28820.0,75.6734,75.8683,75.5156,75.7477,28820.0
2020-05-22 09:50:00,81.55,81.55,81.18,81.25,12223.0,75.7013,75.7013,75.3578,75.4228,12223.0
2020-05-22 10:00:00,81.21,81.97,81.21,81.95,66521.0,75.3856,76.0911,75.3856,76.0726,66521.0
2020-05-22 10:10:00,81.97,82.15,81.83,82.15,19078.0,76.0911,76.2582,75.9612,76.2582,19078.0
2020-05-22 10:20:00,82.2,82.28,82.0,82.13,16292.0,76.3046,76.3789,76.119,76.2397,16292.0
2020-05-22 10:30:00,82.23,82.61,82.14,82.48,39248.0,76.3325,76.6852,76.2489,76.5646,39248.0
2020-05-22 10:40:00,82.54,82.59,82.28,82.47,27886.0,76.6202,76.6667,76.3789,76.5553,27886.0
2020-05-22 10:50:00,82.47,82.61,82.39,82.39,39392.0,76.5553,76.6852,76.481,76.481,39392.0
2020-05-22 11:00:00,82.39,82.54,82.33,82.49,40271.0,76.481,76.6202,76.4253,76.5738,40271.0
2020-05-22 11:10:00,82.47,82.56,82.33,82.5,23909.0,76.5553,76.6388,76.4253,76.5831,23909.0
2020-05-22 11:20:00,82.49,82.56,82.3,82.3,24323.0,76.5738,76.6388,76.3975,76.3975,24323.0
2020-05-22 11:30:00,82.3,82.47,82.1,82.42,13913.0,76.3975,76.5553,76.2118,76.5089,13913.0
2020-05-22 11:40:00,82.4,82.46,82.16,82.45,17428.0,76.4903,76.546,76.2675,76.5367,17428.0
2020-05-22 11:50:00,82.45,82.63,82.41,82.45,13516.0,76.5367,76.7038,76.4996,76.5367,13516.0
2020-05-22 12:00:00,82.48,82.83,82.46,82.82,16978.0,76.5646,76.8895,76.546,76.8802,16978.0
2020-05-22 12:10:00,82.82,82.86,82.73,82.86,20748.0,76.8802,76.9173,76.7966,76.9173,20748.0
2020-05-22 12:20:00,82.9,83.02,82.83,82.95,13005.0,76.9544,77.0658,76.8895,77.0008,13005.0
2020-05-22 12:30:00,82.93,83.06,82.92,82.96,6855.0,76.9823,77.103,76.973,77.0101,6855.0
2020-05-22 12:40:00,82.94,83.05,82.88,82.9,7756.0,76.9916,77.0937,76.9359,76.9544,7756.0
2020-05-22 12:50:00,82.9,82.96,82.84,82.86,10217.0,76.9544,77.0101,76.8987,76.9173,10217.0
2020-05-22 13:00:00,82.85,82.88,82.72,82.84,13693.0,76.908,76.9359,76.7873,76.8987,13693.0
2020-05-22 13:10:00,82.86,82.91,82.82,82.91,10192.0,76.9173,76.9637,76.8802,76.9637,10192.0
2020-05-22 13:20:00,82.89,83.13,82.87,83.0,12277.0,76.9451,77.1679,76.9266,77.0473,12277.0
2020-05-22 13:30:00,83.01,83.11,82.9,83.06,16603.0,77.0565,77.1494,76.9544,77.103,16603.0
2020-05-22 13:40:00,83.05,83.11,82.89,83.05,9810.0,77.0937,77.1494,76.9451,77.0937,9810.0
2020-05-22 13:50:00,83.04,83.2,82.97,83.13,9172.0,77.0844,77.2329,77.0194,77.1679,9172.0
2020-05-22 14:00:00,83.14,83.36,83.05,83.33,15679.0,77.1772,77.3814,77.0937,77.3536,15679.0
2020-05-22 14:10:00,83.34,83.41,83.28,83.34,16383.0,77.3629,77.4279,77.3072,77.3629,16383.0
2020-05-22 14:20:00,83.33,83.47,83.32,83.4,17303.0,77.3536,77.4836,77.3443,77.4186,17303.0
2020-05-22 14:30:00,83.4,83.51,83.35,83.5,15581.0,77.4186,77.5207,77.3722,77.5114,15581.0
2020-05-22 14:40:00,83.49,83.52,83.34,83.4,14974.0,77.5021,77.53,77.3629,77.4186,14974.0
2020-05-22 14:50:00,83.42,83.54,83.32,83.5,14632.0,77.4371,77.5485,77.3443,77.5114,14632.0
2020-05-22 15:00:00,83.48,83.61,83.45,83.6,15874.0,77.4928,77.6135,77.465,77.6042,15874.0
2020-05-22 15:10:00,83.59,83.65,83.49,83.53,22169.0,77.5949,77.6506,77.5021,77.5392,22169.0
2020-05-22 15:20:00,83.54,83.55,83.06,83.26,29979.0,77.5485,77.5578,77.103,77.2886,29979.0
2020-05-22 15:30:00,83.26,83.35,83.2,83.29,26025.0,77.2886,77.3722,77.2329,77.3165,26025.0
2020-05-22 15:40:00,83.3,83.61,83.24,83.57,44579.0,77.3257,77.6135,77.27,77.5764,44579.0
2020-05-22 15:50:00,83.56,83.57,83.29,83.4,83950.0,77.5671,77.5764,77.3165,77.4186,83950.0
2020-05-26 09:30:00,85.85,87.62,85.85,87.1,95427.0,79.6929,81.3359,79.6929,80.8532,95427.0
2020-05-26 09:40:00,87.14,87.41,86.83,87.22,67093.0,80.8903,81.141,80.6026,80.9646,67093.0
2020-05-26 09:50:00,87.22,87.37,87.04,87.22,18672.0,80.9646,81.1038,80.7975,80.9646,18672.0
2020-05-26 10:00:00,87.08,87.31,86.85,86.97,35484.0,80.8346,81.0481,80.6211,80.7325,35484.0
2020-05-26 10:10:00,86.96,87.9,86.87,87.89,35633.0,80.7232,81.5958,80.6397,81.5865,35633.0
2020-05-26 10:20:00,87.9,88.04,87.48,87.84,29120.0,81.5958,81.7258,81.206,81.5401,29120.0
2020-05-26 10:30:00,87.98,88.08,87.63,87.81,18871.0,81.6701,81.7629,81.3452,81.5123,18871.0
2020-05-26 10:40:00,87.83,88.02,87.72,87.98,19878.0,81.5309,81.7072,81.4287,81.6701,19878.0
2020-05-26 10:50:00,87.98,88.33,87.93,88.26,29763.0,81.6701,81.995,81.6237,81.93,29763.0
2020-05-26 11:00:00,88.27,88.74,88.2,88.69,32239.0,81.9393,82.3756,81.8743,82.3292,32239.0
2020-05-26 11:10:00,88.69,88.84,88.5,88.77,46536.0,82.3292,82.4684,82.1528,82.4034,46536.0
2020-05-26 11:20:00,88.77,88.77,88.32,88.45,25435.0,82.4034,82.4034,81.9857,82.1064,25435.0
2020-05-26 11:30:00,88.45,88.5,87.99,88.12,19571.0,82.1064,82.1528,81.6794,81.8001,19571.0
2020-05-26 11:40:00,88.07,88.22,88.0,88.15,13213.0,81.7536,81.8929,81.6887,81.8279,13213.0
2020-05-26 11:50:00,88.14,88.34,88.01,88.02,34276.0,81.8186,82.0043,81.6979,81.7072,34276.0
2020-05-26 12:00:00,87.97,88.1,87.88,88.03,35050.0,81.6608,81.7815,81.5773,81.7165,35050.0
2020-05-26 12:10:00,88.07,88.11,87.82,87.84,17210.0,81.7536,81.7908,81.5216,81.5401,17210.0
2020-05-26 12:20:00,87.82,87.89,87.64,87.64,10943.0,81.5216,81.5865,81.3545,81.3545,10943.0
2020-05-26 12:30:00,87.66,88.12,87.64,88.11,17617.0,81.373,81.8001,81.3545,81.7908,17617.0
2020-05-26 12:40:00,88.14,88.36,88.14,88.36,16150.0,81.8186,82.0228,81.8186,82.0228,16150.0
2020-05-26 12:50:00,88.37,88.39,88.05,88.17,21568.0,82.0321,82.0507,81.7351,81.8465,21568.0
2020-05-26 13:00:00,88.18,88.28,88.13,88.22,11733.0,81.8557,81.9486,81.8093,81.8929,11733.0
2020-05-26 13:10:00,88.22,88.36,88.2,88.26,11121.0,81.8929,82.0228,81.8743,81.93,11121.0
2020-05-26 13:20:00,88.29,88.5,88.29,88.34,9975.0,81.9579,82.1528,81.9579,82.0043,9975.0
2020-05-26 13:30:00,88.34,88.48,88.25,88.47,8868.0,82.0043,82.1342,81.9207,82.125,8868.0
2020-05-26 13:40:00,88.47,88.64,88.24,88.25,19138.0,82.125,82.2828,81.9114,81.9207,19138.0
2020-05-26 13:50:00,88.2,88.38,88.17,88.28,8803.0,81.8743,82.0414,81.8465,81.9486,8803.0
2020-05-26 14:00:00,88.36,88.47,88.32,88.39,20144.0,82.0228,82.125,81.9857,82.0507,20144.0
2020-05-26 14:10:00,88.42,88.59,88.4,88.57,15509.0,82.0785,82.2363,82.06,82.2178,15509.0
2020-05-26 14:20:00,88.58,88.8,88.55,88.74,18291.0,82.2271,82.4313,82.1992,82.3756,18291.0
2020-05-26 14:30:00,88.75,88.83,88.62,88.79,17099.0,82.3849,82.4591,82.2642,82.422,17099.0
2020-05-26 14:40:00,88.76,88.77,88.46,88.51,65974.0,82.3942,82.4034,82.1157,82.1621,65974.0
2020-05-26 14:50:00,88.48,88.77,88.45,88.69,13039.0,82.1342,82.4034,82.1064,82.3292,13039.0
2020-05-26 15:00:00,88.69,88.76,88.53,88.76,25206.0,82.3292,82.3942,82.1806,82.3942,25206.0
2020-05-26 15:10:00,88.76,88.93,88.75,88.9,30039.0,82.3942,82.552,82.3849,82.5241,30039.0
2020-05-26 15:20:00,88.92,89.09,88.88,89.03,37254.0,82.5427,82.7005,82.5055,82.6448,37254.0
2020-05-26 15:30:00,89.03,89.19,88.8,89.09,51690.0,82.6448,82.7933,82.4313,82.7005,51690.0
2020-05-26 15:40:00,89.09,89.1,88.8,88.81,48670.0,82.7005,82.7098,82.4313,82.4406,48670.0
2020-05-26 15:50:00,88.83,89.06,88.64,88.94,196928.0,82.4591,82.6726,82.2828,82.5612,196928.0
2020-05-27 09:30:00,89.65,91.71,89.65,91.5,58759.0,83.2203,85.1326,83.2203,84.9376,58759.0
2020-05-27 09:40:00,91.59,92.07,91.35,91.91,80135.0,85.0212,85.4668,84.7984,85.3182,80135.0
2020-05-27 09:50:00,91.94,92.12,91.58,91.81,36460.0,85.3461,85.5132,85.0119,85.2254,36460.0
2020-05-27 10:00:00,91.83,91.83,90.93,90.98,40383.0,85.244,85.244,84.4085,84.4549,40383.0
2020-05-27 10:10:00,91.01,91.23,90.89,91.12,22332.0,84.4828,84.687,84.3714,84.5849,22332.0
2020-05-27 10:20:00,91.15,91.3,91.02,91.09,32252.0,84.6127,84.752,84.4921,84.557,32252.0
2020-05-27 10:30:00,91.06,91.07,90.39,90.66,25592.0,84.5292,84.5385,83.9072,84.1579,25592.0
2020-05-27 10:40:00,90.65,90.66,90.19,90.19,24892.0,84.1486,84.1579,83.7216,83.7216,24892.0
2020-05-27 10:50:00,90.21,90.3,89.85,90.22,50845.0,83.7402,83.8237,83.406,83.7494,50845.0
2020-05-27 11:00:00,90.2,90.55,90.15,90.43,58871.0,83.7309,84.0558,83.6845,83.9444,58871.0
2020-05-27 11:10:00,90.44,90.56,90.19,90.5,36895.0,83.9537,84.0651,83.7216,84.0094,36895.0
2020-05-27 11:20:00,90.5,90.51,90.09,90.51,32129.0,84.0094,84.0186,83.6288,84.0186,32129.0
2020-05-27 11:30:00,90.5,90.58,90.0,90.08,21691.0,84.0094,84.0836,83.5452,83.6195,21691.0
2020-05-27 11:40:00,90.16,90.25,90.0,90.25,23591.0,83.6937,83.7773,83.5452,83.7773,23591.0
2020-05-27 11:50:00,90.25,90.33,90.09,90.23,15235.0,83.7773,83.8516,83.6288,83.7587,15235.0
2020-05-27 12:00:00,90.23,90.26,89.93,90.14,19638.0,83.7587,83.7866,83.4802,83.6752,19638.0
2020-05-27 12:10:00,90.14,90.3,90.03,90.19,15284.0,83.6752,83.8237,83.5731,83.7216,15284.0
2020-05-27 12:20:00,90.15,90.23,90.01,90.1,17580.0,83.6845,83.7587,83.5545,83.638,17580.0
2020-05-27 12:30:00,90.12,90.31,89.98,90.24,16552.0,83.6566,83.833,83.5267,83.768,16552.0
2020-05-27 12:40:00,90.26,90.54,90.25,90.36,14777.0,83.7866,84.0465,83.7773,83.8794,14777.0
2020-05-27 12:50:00,90.32,90.48,90.3,90.31,21115.0,83.8423,83.9908,83.8237,83.833,21115.0
2020-05-27 13:00:00,90.3,90.51,90.08,90.45,13580.0,83.8237,84.0186,83.6195,83.9629,13580.0
2020-05-27 13:10:00,90.41,90.55,90.35,90.39,11025.0,83.9258,84.0558,83.8701,83.9072,11025.0
2020-05-27 13:20:00,90.42,90.46,90.2,90.29,11903.0,83.9351,83.9722,83.7309,83.8144,11903.0
2020-05-27 13:30:00,90.27,90.36,90.17,90.24,16655.0,83.7959,83.8794,83.703,83.768,16655.0
2020-05-27 13:40:00,90.22,90.23,90.03,90.23,11760.0,83.7494,83.7587,83.5731,83.7587,11760.0
2020-05-27 13:50:00,90.24,90.43,90.21,90.37,16048.0,83.768,83.9444,83.7402,83.8887,16048.0
2020-05-27 14:00:00,90.36,90.79,90.36,90.73,21452.0,83.8794,84.2786,83.8794,84.2229,21452.0
2020-05-27 14:10:00,90.71,90.84,90.69,90.77,22067.0,84.2043,84.325,84.1857,84.26,22067.0
2020-05-27 14:20:00,90.77,90.87,90.58,90.75,29984.0,84.26,84.3528,84.0836,84.2414,29984.0
2020-05-27 14:30:00,90.8,90.82,90.6,90.73,21200.0,84.2878,84.3064,84.1022,84.2229,21200.0
2020-05-27 14:40:00,90.76,90.8,90.58,90.71,20574.0,84.2507,84.2878,84.0836,84.2043,20574.0
2020-05-27 14:50:00,90.71,90.99,90.65,90.95,39764.0,84.2043,84.4642,84.1486,84.4271,39764.0
2020-05-27 15:00:00,90.97,91.03,90.69,90.73,39786.0,84.4457,84.5013,84.1857,84.2229,39786.0
2020-05-27 15:10:00,90.75,90.86,90.72,90.75,23740.0,84.2414,84.3435,84.2136,84.2414,23740.0
2020-05-27 15:20:00,90.72,90.81,90.66,90.8,24824.0,84.2136,84.2971,84.1579,84.2878,24824.0
2020-05-27 15:30:00,90.79,90.84,90.52,90.58,45509.0,84.2786,84.325,84.0279,84.0836,45509.0
2020-05-27 15:40:00,90.56,90.93,90.54,90.92,48882.0,84.0651,84.4085,84.0465,84.3992,48882.0
2020-05-27 15:50:00,90.87,91.24,90.78,90.94,181919.0,84.3528,84.6963,84.2693,84.4178,181919.0
2020-05-28 09:30:00,91.61,92.12,89.97,90.13,33797.0,85.0398,85.5132,83.5174,83.6659,33797.0
2020-05-28 09:40:00,90.13,90.19,89.85,89.96,9543.0,83.6659,83.7216,83.406,83.5081,9543.0
2020-05-28 09:50:00,89.95,90.95,89.95,90.86,17467.0,83.4988,84.4271,83.4988,84.3435,17467.0
2020-05-28 10:00:00,90.77,90.82,90.51,90.82,8585.0,84.26,84.3064,84.0186,84.3064,8585.0
2020-05-28 10:10:00,90.74,91.14,90.74,90.89,20933.0,84.2321,84.6035,84.2321,84.3714,20933.0
2020-05-28 10:20:00,90.91,91.23,90.9,91.08,19069.0,84.39,84.687,84.3807,84.5478,19069.0
2020-05-28 10:30:00,91.12,91.12,90.88,91.06,9207.0,84.5849,84.5849,84.3621,84.5292,9207.0
2020-05-28 10:40:00,91.15,91.33,91.12,91.23,11882.0,84.6127,84.7798,84.5849,84.687,11882.0
2020-05-28 10:50:00,91.23,91.29,91.05,91.21,7716.0,84.687,84.7427,84.5199,84.6684,7716.0
2020-05-28 11:00:00,91.22,91.27,90.94,91.18,12991.0,84.6777,84.7241,84.4178,84.6406,12991.0
2020-05-28 11:10:00,91.16,91.56,91.15,91.56,9364.0,84.622,84.9933,84.6127,84.9933,9364.0
2020-05-28 11:20:00,91.52,91.63,91.38,91.63,10631.0,84.9562,85.0583,84.8262,85.0583,10631.0
2020-05-28 11:30:00,91.67,91.75,91.36,91.44,8605.0,85.0954,85.1697,84.8077,84.8819,8605.0
2020-05-28 11:40:00,91.44,91.5,91.33,91.49,11226.0,84.8819,84.9376,84.7798,84.9284,11226.0
2020-05-28 11:50:00,91.54,91.63,91.49,91.56,8521.0,84.9748,85.0583,84.9284,84.9933,8521.0
2020-05-28 12:00:00,91.52,91.64,91.51,91.6,10591.0,84.9562,85.0676,84.9469,85.0305,10591.0
2020-05-28 12:10:00,91.61,91.74,91.53,91.53,15019.0,85.0398,85.1604,84.9655,84.9655,15019.0
2020-05-28 12:20:00,91.48,91.56,91.38,91.47,9837.0,84.9191,84.9933,84.8262,84.9098,9837.0
2020-05-28 12:30:00,91.48,91.56,91.36,91.52,6794.0,84.9191,84.9933,84.8077,84.9562,6794.0
2020-05-28 12:40:00,91.55,91.57,91.45,91.54,4440.0,84.9841,85.0026,84.8912,84.9748,4440.0
2020-05-28 12:50:00,91.54,91.62,91.51,91.52,8859.0,84.9748,85.049,84.9469,84.9562,8859.0
2020-05-28 13:00:00,91.5,91.57,91.42,91.43,12042.0,84.9376,85.0026,84.8634,84.8727,12042.0
2020-05-28 13:10:00,91.43,91.46,91.23,91.25,11210.0,84.8727,84.9005,84.687,84.7056,11210.0
2020-05-28 13:20:00,91.26,91.35,91.16,91.34,13238.0,84.7149,84.7984,84.622,84.7891,13238.0
2020-05-28 13:30:00,91.31,91.48,91.3,91.38,6644.0,84.7613,84.9191,84.752,84.8262,6644.0
2020-05-28 13:40:00,91.41,91.54,91.4,91.42,6519.0,84.8541,84.9748,84.8448,84.8634,6519.0
2020-05-28 13:50:00,91.45,91.64,91.4,91.6,9623.0,84.8912,85.0676,84.8448,85.0305,9623.0
2020-05-28 14:00:00,91.58,91.81,91.55,91.76,14138.0,85.0119,85.2254,84.9841,85.179,14138.0
2020-05-28 14:10:00,91.75,91.84,91.67,91.73,10826.0,85.1697,85.2533,85.0954,85.1511,10826.0
2020-05-28 14:20:00,91.75,91.91,91.75,91.81,16463.0,85.1697,85.3182,85.1697,85.2254,16463.0
2020-05-28 14:30:00,91.84,91.92,91.62,91.66,19690.0,85.2533,85.3275,85.049,85.0862,19690.0
2020-05-28 14:40:00,91.67,91.81,91.5,91.6,52985.0,85.0954,85.2254,84.9376,85.0305,52985.0
2020-05-28 14:50:00,91.58,91.65,91.35,91.59,40042.0,85.0119,85.0769,84.7984,85.0212,40042.0
2020-05-28 15:00:00,91.55,91.57,91.44,91.47,15230.0,84.9841,85.0026,84.8819,84.9098,15230.0
2020-05-28 15:10:00,91.48,91.66,91.22,91.25,22770.0,84.9191,85.0862,84.6777,84.7056,22770.0
2020-05-28 15:20:00,91.26,91.29,91.04,91.08,33205.0,84.7149,84.7427,84.5106,84.5478,33205.0
2020-05-28 15:30:00,91.07,91.16,90.86,91.02,45361.0,84.5385,84.622,84.3435,84.4921,45361.0
2020-05-28 15:40:00,90.98,91.01,90.37,90.41,93147.0,84.4549,84.4828,83.8887,83.9258,93147.0
2020-05-28 15:50:00,90.38,90.64,90.26,90.31,143165.0,83.898,84.1393,83.7866,83.833,143165.0
2020-05-29 09:30:00,89.4,89.97,89.06,89.8,28097.0,82.9883,83.5174,82.6726,83.3596,28097.0
2020-05-29 09:40:00,89.78,90.09,89.4,89.87,20808.0,83.341,83.6288,82.9883,83.4245,20808.0
2020-05-29 09:50:00,89.88,89.88,89.3,89.48,14189.0,83.4338,83.4338,82.8954,83.0625,14189.0
2020-05-29 10:00:00,89.34,89.63,89.03,89.44,13382.0,82.9326,83.2018,82.6448,83.0254,13382.0
2020-05-29 10:10:00,89.53,90.25,89.48,90.13,11196.0,83.1089,83.7773,83.0625,83.6659,11196.0
2020-05-29 10:20:00,90.13,90.47,89.75,89.95,12700.0,83.6659,83.9815,83.3131,83.4988,12700.0
2020-05-29 10:30:00,89.96,90.12,89.74,89.74,101842.0,83.5081,83.6566,83.3039,83.3039,101842.0
2020-05-29 10:40:00,89.76,89.79,89.45,89.51,30964.0,83.3224,83.3503,83.0347,83.0904,30964.0
2020-05-29 10:50:00,89.51,89.67,89.29,89.52,33830.0,83.0904,83.2389,82.8861,83.0996,33830.0
2020-05-29 11:00:00,89.5,89.71,89.45,89.51,27878.0,83.0811,83.276,83.0347,83.0904,27878.0
2020-05-29 11:10:00,89.54,89.71,89.29,89.38,17193.0,83.1182,83.276,82.8861,82.9697,17193.0
2020-05-29 11:20:00,89.43,89.67,89.43,89.44,15744.0,83.0161,83.2389,83.0161,83.0254,15744.0
2020-05-29 11:30:00,89.42,89.57,89.4,89.52,8840.0,83.0068,83.1461,82.9883,83.0996,8840.0
2020-05-29 11:40:00,89.52,89.56,89.33,89.55,10432.0,83.0996,83.1368,82.9233,83.1275,10432.0
2020-05-29 11:50:00,89.59,89.62,89.36,89.46,5579.0,83.1646,83.1925,82.9511,83.0439,5579.0
2020-05-29 12:00:00,89.48,89.57,89.43,89.44,5224.0,83.0625,83.1461,83.0161,83.0254,5224.0
2020-05-29 12:10:00,89.48,89.53,89.2,89.26,5439.0,83.0625,83.1089,82.8026,82.8583,5439.0
2020-05-29 12:20:00,89.23,89.39,89.19,89.34,11674.0,82.8304,82.979,82.7933,82.9326,11674.0
2020-05-29 12:30:00,89.32,89.34,89.2,89.34,9965.0,82.914,82.9326,82.8026,82.9326,9965.0
2020-05-29 12:40:00,89.34,89.34,89.02,89.09,8198.0,82.9326,82.9326,82.6355,82.7005,8198.0
2020-05-29 12:50:00,89.09,89.7,88.82,89.51,10119.0,82.7005,83.2667,82.4498,83.0904,10119.0
2020-05-29 13:00:00,89.51,89.6,89.27,89.46,18595.0,83.0904,83.1739,82.8676,83.0439,18595.0
2020-05-29 13:10:00,89.46,89.56,89.32,89.39,3776.0,83.0439,83.1368,82.914,82.979,3776.0
2020-05-29 13:20:00,89.38,89.59,89.32,89.37,5697.0,82.9697,83.1646,82.914,82.9604,5697.0
2020-05-29 13:30:00,89.35,89.37,89.17,89.18,11353.0,82.9418,82.9604,82.7747,82.784,11353.0
2020-05-29 13:40:00,89.21,89.25,89.12,89.18,7618.0,82.8119,82.849,82.7283,82.784,7618.0
2020-05-29 13:50:00,89.2,89.24,89.11,89.2,11101.0,82.8026,82.8397,82.7191,82.8026,11101.0
2020-05-29 14:00:00,89.19,89.6,89.12,89.52,10801.0,82.7933,83.1739,82.7283,83.0996,10801.0
2020-05-29 14:10:00,89.6,89.65,89.41,89.52,3743.0,83.1739,83.2203,82.9975,83.0996,3743.0
2020-05-29 14:20:00,89.56,89.93,89.49,89.88,7331.0,83.1368,83.4802,83.0718,83.4338,7331.0
2020-05-29 14:30:00,89.89,90.13,89.83,89.95,11713.0,83.4431,83.6659,83.3874,83.4988,11713.0
2020-05-29 14:40:00,89.98,89.98,89.55,89.55,9041.0,83.5267,83.5267,83.1275,83.1275,9041.0
2020-05-29 14:50:00,89.46,90.02,88.98,89.92,28637.0,83.0439,83.5638,82.5984,83.471,28637.0
2020-05-29 15:00:00,89.94,90.15,89.84,89.99,34537.0,83.4895,83.6845,83.3967,83.5359,34537.0
2020-05-29 15:10:00,89.97,90.03,89.71,89.85,18998.0,83.5174,83.5731,83.276,83.406,18998.0
2020-05-29 15:20:00,89.85,89.93,89.72,89.76,20209.0,83.406,83.4802,83.2853,83.3224,20209.0
2020-05-29 15:30:00,89.74,89.93,89.58,89.81,46699.0,83.3039,83.4802,83.1553,83.3688,46699.0
2020-05-29 15:40:00,89.8,89.87,89.6,89.67,55001.0,83.3596,83.4245,83.1739,83.2389,55001.0
2020-05-29 15:50:00,89.82,90.4,89.7,90.32,145193.0,83.3781,83.9165,83.2667,83.8423,145193.0
2020-06-01 09:30:00,89.95,90.22,89.3,90.2,41349.0,83.4988,83.7494,82.8954,83.7309,41349.0
2020-06-01 09:40:00,90.22,90.62,90.19,90.56,16693.0,83.7494,84.1208,83.7216,84.0651,16693.0
2020-06-01 09:50:00,90.62,90.81,90.43,90.81,13900.0,84.1208,84.2971,83.9444,84.2971,13900.0
2020-06-01 10:00:00,90.75,91.23,90.75,91.17,14880.0,84.2414,84.687,84.2414,84.6313,14880.0
2020-06-01 10:10:00,91.18,91.52,91.07,91.46,28746.0,84.6406,84.9562,84.5385,84.9005,28746.0
2020-06-01 10:20:00,91.47,91.97,91.46,91.79,19185.0,84.9098,85.3739,84.9005,85.2068,19185.0
2020-06-01 10:30:00,91.84,91.85,91.62,91.69,12493.0,85.2533,85.2625,85.049,85.114,12493.0
2020-06-01 10:40:00,91.68,91.68,91.48,91.53,10606.0,85.1047,85.1047,84.9191,84.9655,10606.0
2020-06-01 10:50:00,91.54,91.54,91.29,91.29,73226.0,84.9748,84.9748,84.7427,84.7427,73226.0
2020-06-01 11:00:00,91.22,91.28,90.92,91.05,9899.0,84.6777,84.7334,84.3992,84.5199,9899.0
2020-06-01 11:10:00,90.95,91.11,90.81,91.07,13800.0,84.4271,84.5756,84.2971,84.5385,13800.0
2020-06-01 11:20:00,91.05,91.18,90.89,90.96,117452.0,84.5199,84.6406,84.3714,84.4364,117452.0
2020-06-01 11:30:00,90.98,91.0,90.8,90.9,9823.0,84.4549,84.4735,84.2878,84.3807,9823.0
2020-06-01 11:40:00,90.91,90.93,90.84,90.86,12180.0,84.39,84.4085,84.325,84.3435,12180.0
2020-06-01 11:50:00,90.89,90.9,90.58,90.63,8898.0,84.3714,84.3807,84.0836,84.13,8898.0
2020-06-01 12:00:00,90.58,90.68,90.51,90.58,18367.0,84.0836,84.1765,84.0186,84.0836,18367.0
2020-06-01 12:10:00,90.59,90.62,90.44,90.6,13500.0,84.0929,84.1208,83.9537,84.1022,13500.0
2020-06-01 12:20:00,90.59,90.6,90.47,90.5,14197.0,84.0929,84.1022,83.9815,84.0094,14197.0
2020-06-01 12:30:00,90.52,90.64,90.52,90.59,14834.0,84.0279,84.1393,84.0279,84.0929,14834.0
2020-06-01 12:40:00,90.58,90.62,90.43,90.57,11772.0,84.0836,84.1208,83.9444,84.0743,11772.0
2020-06-01 12:50:00,90.54,90.69,90.54,90.62,12267.0,84.0465,84.1857,84.0465,84.1208,12267.0
2020-06-01 13:00:00,90.63,90.68,90.47,90.54,43659.0,84.13,84.1765,83.9815,84.0465,43659.0
2020-06-01 13:10:00,90.53,90.58,90.46,90.55,6492.0,84.0372,84.0836,83.9722,84.0558,6492.0
2020-06-01 13:20:00,90.58,90.65,90.48,90.48,9751.0,84.0836,84.1486,83.9908,83.9908,9751.0
2020-06-01 13:30:00,90.52,90.94,90.52,90.93,62830.0,84.0279,84.4178,84.0279,84.4085,62830.0
2020-06-01 13:40:00,90.96,91.16,90.86,90.88,59299.0,84.4364,84.622,84.3435,84.3621,59299.0
2020-06-01 13:50:00,90.9,90.91,90.77,90.86,14114.0,84.3807,84.39,84.26,84.3435,14114.0
2020-06-01 14:00:00,90.88,91.06,90.87,90.91,25368.0,84.3621,84.5292,84.3528,84.39,25368.0
2020-06-01 14:10:00,90.92,90.97,90.83,90.95,14968.0,84.3992,84.4457,84.3157,84.4271,14968.0
2020-06-01 14:20:00,90.95,91.0,90.65,90.7,94779.0,84.4271,84.4735,84.1486,84.195,94779.0
2020-06-01 14:30:00,90.7,90.8,90.49,90.8,23353.0,84.195,84.2878,84.0001,84.2878,23353.0
2020-06-01 14:40:00,90.81,90.93,90.76,90.93,16094.0,84.2971,84.4085,84.2507,84.4085,16094.0
2020-06-01 14:50:00,90.92,91.0,90.85,90.95,12621.0,84.3992,84.4735,84.3343,84.4271,12621.0
2020-06-01 15:00:00,90.96,90.98,90.72,90.79,20214.0,84.4364,84.4549,84.2136,84.2786,20214.0
2020-06-01 15:10:00,90.79,90.79,90.63,90.76,36616.0,84.2786,84.2786,84.13,84.2507,36616.0
2020-06-01 15:20:00,90.78,90.92,90.71,90.73,20845.0,84.2693,84.3992,84.2043,84.2229,20845.0
2020-06-01 15:30:00,90.74,90.87,90.37,90.43,23718.0,84.2321,84.3528,83.8887,83.9444,23718.0
2020-06-01 15:40:00,90.43,90.66,90.43,90.57,25285.0,83.9444,84.1579,83.9444,84.0743,25285.0
2020-06-01 15:50:00,90.56,90.66,90.35,90.42,67143.0,84.0651,84.1579,83.8701,83.9351,67143.0
2020-06-02 09:30:00,90.75,90.83,90.2,90.82,37492.0,84.2414,84.3157,83.7309,84.3064,37492.0
2020-06-02 09:40:00,90.73,91.0,90.55,90.92,26688.0,84.2229,84.4735,84.0558,84.3992,26688.0
2020-06-02 09:50:00,91.03,91.03,90.73,90.79,24017.0,84.5013,84.5013,84.2229,84.2786,24017.0
2020-06-02 10:00:00,90.73,90.93,90.59,90.84,18261.0,84.2229,84.4085,84.0929,84.325,18261.0
2020-06-02 10:10:00,90.9,90.97,90.71,90.76,32054.0,84.3807,84.4457,84.2043,84.2507,32054.0
2020-06-02 10:20:00,90.76,91.0,90.76,90.92,19825.0,84.2507,84.4735,84.2507,84.3992,19825.0
2020-06-02 10:30:00,90.94,91.16,90.91,90.99,19831.0,84.4178,84.622,84.39,84.4642,19831.0
2020-06-02 10:40:00,91.02,91.28,90.84,91.16,36534.0,84.4921,84.7334,84.325,84.622,36534.0
2020-06-02 10:50:00,91.19,91.46,91.05,91.39,28615.0,84.6499,84.9005,84.5199,84.8355,28615.0
2020-06-02 11:00:00,91.43,91.45,90.87,90.89,11664.0,84.8727,84.8912,84.3528,84.3714,11664.0
2020-06-02 11:10:00,90.92,90.99,90.76,90.89,19966.0,84.3992,84.4642,84.2507,84.3714,19966.0
2020-06-02 11:20:00,90.92,91.13,90.84,91.09,15716.0,84.3992,84.5942,84.325,84.557,15716.0
2020-06-02 11:30:00,91.09,91.38,91.01,91.37,19667.0,84.557,84.8262,84.4828,84.817,19667.0
2020-06-02 11:40:00,91.31,91.43,91.19,91.32,9472.0,84.7613,84.8727,84.6499,84.7705,9472.0
2020-06-02 11:50:00,91.29,91.34,90.98,91.23,10380.0,84.7427,84.7891,84.4549,84.687,10380.0
2020-06-02 12:00:00,91.18,91.57,91.18,91.57,5711.0,84.6406,85.0026,84.6406,85.0026,5711.0
2020-06-02 12:10:00,91.59,91.83,91.59,91.81,8095.0,85.0212,85.244,85.0212,85.2254,8095.0
2020-06-02 12:20:00,91.83,91.94,91.81,91.89,11520.0,85.244,85.3461,85.2254,85.2997,11520.0
2020-06-02 12:30:00,91.86,91.9,91.76,91.78,9043.0,85.2718,85.309,85.179,85.1976,9043.0
2020-06-02 12:40:00,91.75,91.83,91.7,91.78,3300.0,85.1697,85.244,85.1233,85.1976,3300.0
2020-06-02 12:50:00,91.75,91.79,91.62,91.62,7119.0,85.1697,85.2068,85.049,85.049,7119.0
2020-06-02 13:00:00,91.63,91.71,91.56,91.62,7347.0,85.0583,85.1326,84.9933,85.049,7347.0
2020-06-02 13:10:00,91.59,91.74,91.56,91.67,26648.0,85.0212,85.1604,84.9933,85.0954,26648.0
2020-06-02 13:20:00,91.67,91.67,91.42,91.44,7106.0,85.0954,85.0954,84.8634,84.8819,7106.0
2020-06-02 13:30:00,91.45,91.47,91.28,91.34,8804.0,84.8912,84.9098,84.7334,84.7891,8804.0
2020-06-02 13:40:00,91.42,91.46,91.2,91.28,9919.0,84.8634,84.9005,84.6592,84.7334,9919.0
2020-06-02 13:50:00,91.26,91.37,91.14,91.37,4304.0,84.7149,84.817,84.6035,84.817,4304.0
2020-06-02 14:00:00,91.35,91.35,91.12,91.17,8926.0,84.7984,84.7984,84.5849,84.6313,8926.0
2020-06-02 14:10:00,91.18,91.33,91.18,91.31,7875.0,84.6406,84.7798,84.6406,84.7613,7875.0
2020-06-02 14:20:00,91.32,91.32,90.92,90.98,11654.0,84.7705,84.7705,84.3992,84.4549,11654.0
2020-06-02 14:30:00,90.96,90.96,90.74,90.8,13235.0,84.4364,84.4364,84.2321,84.2878,13235.0
2020-06-02 14:40:00,90.82,91.0,90.82,91.0,9254.0,84.3064,84.4735,84.3064,84.4735,9254.0
2020-06-02 14:50:00,91.03,91.15,91.01,91.09,13298.0,84.5013,84.6127,84.4828,84.557,13298.0
2020-06-02 15:00:00,91.07,91.17,90.98,91.01,118285.0,84.5385,84.6313,84.4549,84.4828,118285.0
2020-06-02 15:10:00,91.06,91.34,91.05,91.18,16556.0,84.5292,84.7891,84.5199,84.6406,16556.0
2020-06-02 15:20:00,91.16,91.21,91.01,91.16,20656.0,84.622,84.6684,84.4828,84.622,20656.0
2020-06-02 15:30:00,91.16,91.22,91.08,91.15,31300.0,84.622,84.6777,84.5478,84.6127,31300.0
2020-06-02 15:40:00,91.17,91.35,91.16,91.29,38047.0,84.6313,84.7984,84.622,84.7427,38047.0
2020-06-02 15:50:00,91.34,91.49,91.13,91.44,153366.0,84.7891,84.9284,84.5942,84.8819,153366.0
2020-06-03 09:30:00,92.07,93.42,92.01,93.25,29326.0,85.4668,86.7199,85.4111,86.5621,29326.0
2020-06-03 09:40:00,93.22,93.31,92.98,93.01,31184.0,86.5343,86.6178,86.3115,86.3393,31184.0
2020-06-03 09:50:00,93.04,93.12,92.84,92.94,9553.0,86.3672,86.4415,86.1815,86.2744,9553.0
2020-06-03 10:00:00,93.02,93.42,92.94,93.23,20642.0,86.3486,86.7199,86.2744,86.5436,20642.0
2020-06-03 10:10:00,93.25,93.59,93.17,93.45,26420.0,86.5621,86.8777,86.4879,86.7478,26420.0
2020-06-03 10:20:00,93.51,94.08,93.47,94.03,10116.0,86.8035,87.3326,86.7664,87.2862,10116.0
2020-06-03 10:30:00,93.97,94.2,93.94,94.2,17998.0,87.2305,87.444,87.2026,87.444,17998.0
2020-06-03 10:40:00,94.26,94.43,94.01,94.02,21925.0,87.4997,87.6575,87.2676,87.2769,21925.0
2020-06-03 10:50:00,94.04,94.09,93.85,93.88,25109.0,87.2955,87.3419,87.1191,87.1469,25109.0
2020-06-03 11:00:00,93.87,94.15,93.83,94.06,22288.0,87.1377,87.3976,87.1005,87.314,22288.0
2020-06-03 11:10:00,94.09,94.14,93.94,93.96,19858.0,87.3419,87.3883,87.2026,87.2212,19858.0
2020-06-03 11:20:00,93.95,94.09,93.93,94.0,19730.0,87.2119,87.3419,87.1934,87.2583,19730.0
2020-06-03 11:30:00,94.0,94.4,93.99,94.36,26500.0,87.2583,87.6297,87.2491,87.5925,26500.0
2020-06-03 11:40:00,94.34,94.35,94.17,94.3,13903.0,87.574,87.5832,87.4161,87.5368,13903.0
2020-06-03 11:50:00,94.28,94.32,94.1,94.18,12226.0,87.5183,87.5554,87.3512,87.4254,12226.0
2020-06-03 12:00:00,94.16,94.46,94.16,94.44,25164.0,87.4069,87.6853,87.4069,87.6668,25164.0
2020-06-03 12:10:00,94.44,94.45,94.25,94.31,11565.0,87.6668,87.6761,87.4904,87.5461,11565.0
2020-06-03 12:20:00,94.33,94.61,94.26,94.61,10351.0,87.5647,87.8246,87.4997,87.8246,10351.0
2020-06-03 12:30:00,94.61,94.8,94.6,94.75,12069.0,87.8246,88.001,87.8153,87.9546,12069.0
2020-06-03 12:40:00,94.77,94.86,94.61,94.62,12260.0,87.9731,88.0567,87.8246,87.8339,12260.0
2020-06-03 12:50:00,94.63,94.73,94.57,94.57,8659.0,87.8432,87.936,87.7875,87.7875,8659.0
2020-06-03 13:00:00,94.58,94.66,94.5,94.61,10830.0,87.7967,87.871,87.7225,87.8246,10830.0
2020-06-03 13:10:00,94.61,94.62,94.46,94.53,14206.0,87.8246,87.8339,87.6853,87.7503,14206.0
2020-06-03 13:20:00,94.5,94.63,94.49,94.54,13831.0,87.7225,87.8432,87.7132,87.7596,13831.0
2020-06-03 13:30:00,94.51,94.56,94.36,94.38,17112.0,87.7318,87.7782,87.5925,87.6111,17112.0
2020-06-03 13:40:00,94.38,94.55,94.37,94.45,10612.0,87.6111,87.7689,87.6018,87.6761,10612.0
2020-06-03 13:50:00,94.43,94.45,94.12,94.12,19472.0,87.6575,87.6761,87.3697,87.3697,19472.0
2020-06-03 14:00:00,94.15,94.36,94.14,94.22,20584.0,87.3976,87.5925,87.3883,87.4626,20584.0
2020-06-03 14:10:00,94.22,94.34,94.14,94.2,22333.0,87.4626,87.574,87.3883,87.444,22333.0
2020-06-03 14:20:00,94.23,94.49,94.1,94.44,17755.0,87.4718,87.7132,87.3512,87.6668,17755.0
2020-06-03 14:30:00,94.45,94.45,94.18,94.2,23808.0,87.6761,87.6761,87.4254,87.444,23808.0
2020-06-03 14:40:00,94.2,94.42,94.15,94.31,19020.0,87.444,87.6482,87.3976,87.5461,19020.0
2020-06-03 14:50:00,94.31,94.37,94.28,94.33,20787.0,87.5461,87.6018,87.5183,87.5647,20787.0
2020-06-03 15:00:00,94.31,94.43,94.22,94.28,19475.0,87.5461,87.6575,87.4626,87.5183,19475.0
2020-06-03 15:10:00,94.31,94.37,94.19,94.25,24699.0,87.5461,87.6018,87.4347,87.4904,24699.0
2020-06-03 15:20:00,94.26,94.38,94.17,94.26,42643.0,87.4997,87.6111,87.4161,87.4997,42643.0
2020-06-03 15:30:00,94.27,94.47,94.13,94.45,45586.0,87.509,87.6946,87.379,87.6761,45586.0
2020-06-03 15:40:00,94.45,94.58,94.38,94.5,62887.0,87.6761,87.7967,87.6111,87.7225,62887.0
2020-06-03 15:50:00,94.52,94.6,94.17,94.32,131366.0,87.741,87.8153,87.4161,87.5554,131366.0
2020-06-04 09:30:00,92.65,93.62,92.63,93.32,33071.0,86.4823,87.3877,86.4636,87.1077,33071.0
2020-06-04 09:40:00,93.36,93.36,92.76,92.87,23478.0,87.145,87.145,86.5849,86.6876,23478.0
2020-06-04 09:50:00,93.06,93.38,92.88,93.19,21233.0,86.865,87.1637,86.697,86.9863,21233.0
2020-06-04 10:00:00,93.18,93.43,93.1,93.11,30047.0,86.977,87.2103,86.9023,86.9116,30047.0
2020-06-04 10:10:00,93.14,93.43,92.92,93.38,30459.0,86.9396,87.2103,86.7343,87.1637,30459.0
2020-06-04 10:20:00,93.38,93.78,93.21,93.72,70551.0,87.1637,87.537,87.005,87.481,70551.0
2020-06-04 10:30:00,93.76,93.91,93.66,93.89,26830.0,87.5184,87.6584,87.425,87.6397,26830.0
2020-06-04 10:40:00,93.92,94.32,93.9,94.32,13862.0,87.6677,88.0411,87.6491,88.0411,13862.0
2020-06-04 10:50:00,94.36,94.57,94.24,94.57,20287.0,88.0784,88.2745,87.9664,88.2745,20287.0
2020-06-04 11:00:00,94.54,94.59,94.2,94.2,14162.0,88.2465,88.2931,87.9291,87.9291,14162.0
2020-06-04 11:10:00,94.2,94.21,93.87,93.87,21469.0,87.9291,87.9384,87.6211,87.6211,21469.0
2020-06-04 11:20:00,93.93,94.31,93.88,94.0,23293.0,87.6771,88.0318,87.6304,87.7424,23293.0
2020-06-04 11:30:00,94.03,94.41,93.94,94.01,77925.0,87.7704,88.1251,87.6864,87.7517,77925.0
2020-06-04 11:40:00,93.99,93.99,93.71,93.79,15636.0,87.7331,87.7331,87.4717,87.5464,15636.0
2020-06-04 11:50:00,93.77,93.82,93.58,93.7,27430.0,87.5277,87.5744,87.3504,87.4624,27430.0
2020-06-04 12:00:00,93.72,93.98,93.6,93.82,49877.0,87.481,87.7237,87.369,87.5744,49877.0
2020-06-04 12:10:00,93.82,93.9,93.59,93.74,21738.0,87.5744,87.6491,87.3597,87.4997,21738.0
2020-06-04 12:20:00,93.75,93.84,93.56,93.65,39005.0,87.509,87.5931,87.3317,87.4157,39005.0
2020-06-04 12:30:00,93.66,93.81,93.43,93.74,17822.0,87.425,87.565,87.2103,87.4997,17822.0
2020-06-04 12:40:00,93.75,93.8,93.65,93.73,24966.0,87.509,87.5557,87.4157,87.4904,24966.0
2020-06-04 12:50:00,93.74,93.9,93.68,93.8,59171.0,87.4997,87.6491,87.4437,87.5557,59171.0
2020-06-04 13:00:00,93.77,93.8,93.49,93.75,40834.0,87.5277,87.5557,87.2663,87.509,40834.0
2020-06-04 13:10:00,93.76,93.93,93.72,93.85,18766.0,87.5184,87.6771,87.481,87.6024,18766.0
2020-06-04 13:20:00,93.83,93.83,93.56,93.68,38468.0,87.5837,87.5837,87.3317,87.4437,38468.0
2020-06-04 13:30:00,93.7,94.02,93.7,93.98,21288.0,87.4624,87.7611,87.4624,87.7237,21288.0
2020-06-04 13:40:00,94.01,94.1,93.92,94.0,27003.0,87.7517,87.8357,87.6677,87.7424,27003.0
2020-06-04 13:50:00,94.0,94.21,93.95,94.19,21016.0,87.7424,87.9384,87.6957,87.9198,21016.0
2020-06-04 14:00:00,94.18,94.19,93.96,94.08,26510.0,87.9104,87.9198,87.7051,87.8171,26510.0
2020-06-04 14:10:00,94.11,94.29,94.09,94.22,27561.0,87.8451,88.0131,87.8264,87.9478,27561.0
2020-06-04 14:20:00,94.22,94.26,94.17,94.22,32204.0,87.9478,87.9851,87.9011,87.9478,32204.0
2020-06-04 14:30:00,94.23,94.56,94.16,94.56,24779.0,87.9571,88.2651,87.8917,88.2651,24779.0
2020-06-04 14:40:00,94.53,94.91,94.48,94.79,26009.0,88.2371,88.5918,88.1904,88.4798,26009.0
2020-06-04 14:50:00,94.79,94.82,94.46,94.58,24050.0,88.4798,88.5078,88.1718,88.2838,24050.0
2020-06-04 15:00:00,94.54,94.85,94.54,94.75,29031.0,88.2465,88.5358,88.2465,88.4425,29031.0
2020-06-04 15:10:00,94.75,94.79,94.3,94.5,38407.0,88.4425,88.4798,88.0224,88.2091,38407.0
2020-06-04 15:20:00,94.46,94.95,94.44,94.95,28505.0,88.1718,88.6292,88.1531,88.6292,28505.0
2020-06-04 15:30:00,94.95,95.18,94.93,95.02,47266.0,88.6292,88.8438,88.6105,88.6945,47266.0
2020-06-04 15:40:00,95.01,95.4,95.01,95.4,57431.0,88.6852,89.0492,88.6852,89.0492,57431.0
2020-06-04 15:50:00,95.43,95.76,95.18,95.66,182927.0,89.0772,89.3852,88.8438,89.2919,182927.0
2020-06-05 09:30:00,99.0,100.51,98.49,99.56,71366.0,92.4095,93.819,91.9335,92.9323,71366.0
2020-06-05 09:40:00,99.34,99.48,98.58,99.28,15456.0,92.7269,92.8576,92.0175,92.6709,15456.0
2020-06-05 09:50:00,99.34,100.01,99.26,99.5,51587.0,92.7269,93.3523,92.6522,92.8763,51587.0
2020-06-05 10:00:00,99.49,100.24,99.36,100.07,28490.0,92.8669,93.567,92.7456,93.4083,28490.0
2020-06-05 10:10:00,100.06,100.55,99.79,100.37,25563.0,93.399,93.8564,93.147,93.6883,25563.0
2020-06-05 10:20:00,100.45,100.83,100.43,100.78,34389.0,93.763,94.1177,93.7444,94.0711,34389.0
2020-06-05 10:30:00,100.78,101.11,100.51,101.06,40213.0,94.0711,94.3791,93.819,94.3324,40213.0
2020-06-05 10:40:00,101.01,101.71,100.9,101.68,26191.0,94.2857,94.9391,94.1831,94.9111,26191.0
2020-06-05 10:50:00,101.8,102.39,101.77,102.34,32051.0,95.0232,95.5739,94.9951,95.5272,32051.0
2020-06-05 11:00:00,102.4,102.68,102.3,102.58,23943.0,95.5832,95.8446,95.4899,95.7512,23943.0
2020-06-05 11:10:00,102.6,102.99,102.57,102.95,27867.0,95.7699,96.1339,95.7419,96.0966,27867.0
2020-06-05 11:20:00,103.01,103.12,102.92,102.98,40290.0,96.1526,96.2553,96.0686,96.1246,40290.0
2020-06-05 11:30:00,102.98,103.52,102.98,103.22,24403.0,96.1246,96.6287,96.1246,96.3486,24403.0
2020-06-05 11:40:00,103.23,103.38,103.16,103.37,28246.0,96.358,96.498,96.2926,96.4886,28246.0
2020-06-05 11:50:00,103.37,103.46,103.14,103.29,16228.0,96.4886,96.5726,96.2739,96.414,16228.0
2020-06-05 12:00:00,103.27,103.35,102.6,102.85,28299.0,96.3953,96.47,95.7699,96.0033,28299.0
2020-06-05 12:10:00,102.9,102.99,102.65,102.91,41718.0,96.0499,96.1339,95.8166,96.0593,41718.0
2020-06-05 12:20:00,102.93,103.19,102.9,103.11,39175.0,96.0779,96.3206,96.0499,96.2459,39175.0
2020-06-05 12:30:00,103.12,103.31,103.09,103.31,20122.0,96.2553,96.4326,96.2273,96.4326,20122.0
2020-06-05 12:40:00,103.38,103.45,103.17,103.43,16742.0,96.498,96.5633,96.302,96.5446,16742.0
2020-06-05 12:50:00,103.45,103.52,103.05,103.36,45413.0,96.5633,96.6287,96.1899,96.4793,45413.0
2020-06-05 13:00:00,103.37,103.65,103.36,103.58,13616.0,96.4886,96.75,96.4793,96.6847,13616.0
2020-06-05 13:10:00,103.49,103.54,103.39,103.49,53748.0,96.6006,96.6473,96.5073,96.6006,53748.0
2020-06-05 13:20:00,103.5,103.5,102.94,103.01,75928.0,96.61,96.61,96.0873,96.1526,75928.0
2020-06-05 13:30:00,103.03,103.03,102.43,102.56,72844.0,96.1713,96.1713,95.6112,95.7326,72844.0
2020-06-05 13:40:00,102.56,102.94,102.55,102.89,30252.0,95.7326,96.0873,95.7232,96.0406,30252.0
2020-06-05 13:50:00,102.88,102.92,102.39,102.4,47340.0,96.0313,96.0686,95.5739,95.5832,47340.0
2020-06-05 14:00:00,102.42,102.82,102.29,102.61,23395.0,95.6019,95.9752,95.4805,95.7792,23395.0
2020-06-05 14:10:00,102.61,102.73,102.47,102.73,22806.0,95.7792,95.8912,95.6485,95.8912,22806.0
2020-06-05 14:20:00,102.68,102.75,102.56,102.72,31451.0,95.8446,95.9099,95.7326,95.8819,31451.0
2020-06-05 14:30:00,102.77,102.83,102.43,102.68,39138.0,95.9286,95.9846,95.6112,95.8446,39138.0
2020-06-05 14:40:00,102.68,102.84,102.68,102.76,39914.0,95.8446,95.9939,95.8446,95.9192,39914.0
2020-06-05 14:50:00,102.76,102.81,102.16,102.28,25943.0,95.9192,95.9659,95.3592,95.4712,25943.0
2020-06-05 15:00:00,102.27,102.34,102.03,102.05,20269.0,95.4619,95.5272,95.2378,95.2565,20269.0
2020-06-05 15:10:00,102.06,102.1,101.72,101.82,28643.0,95.2658,95.3032,94.9485,95.0418,28643.0
2020-06-05 15:20:00,101.82,101.96,101.48,101.75,39193.0,95.0418,95.1725,94.7245,94.9765,39193.0
2020-06-05 15:30:00,101.73,101.74,101.3,101.46,35183.0,94.9578,94.9671,94.5564,94.7058,35183.0
2020-06-05 15:40:00,101.44,101.84,101.36,101.79,47341.0,94.6871,95.0605,94.6124,95.0138,47341.0
2020-06-05 15:50:00,101.75,102.1,101.68,101.95,129466.0,94.9765,95.3032,94.9111,95.1632,129466.0
2020-06-08 09:30:00,101.09,103.6,100.94,102.57,57909.0,94.3604,96.7033,94.2204,95.7419,57909.0
2020-06-08 09:40:00,102.42,102.88,102.12,102.21,29116.0,95.6019,96.0313,95.3218,95.4059,29116.0
2020-06-08 09:50:00,102.24,102.24,101.33,101.52,46931.0,95.4339,95.4339,94.5844,94.7618,46931.0
2020-06-08 10:00:00,101.56,101.63,100.8,101.2,68544.0,94.7991,94.8645,94.0897,94.4631,68544.0
2020-06-08 10:10:00,101.16,101.16,100.84,100.89,30006.0,94.4258,94.4258,94.1271,94.1737,30006.0
2020-06-08 10:20:00,100.87,100.87,100.58,100.73,39998.0,94.1551,94.1551,93.8844,94.0244,39998.0
2020-06-08 10:30:00,100.79,100.81,100.43,100.45,26662.0,94.0804,94.0991,93.7444,93.763,26662.0
2020-06-08 10:40:00,100.45,101.07,100.28,100.98,36554.0,93.763,94.3417,93.6043,94.2577,36554.0
2020-06-08 10:50:00,101.0,101.27,100.84,101.15,30759.0,94.2764,94.5284,94.1271,94.4164,30759.0
2020-06-08 11:00:00,101.13,101.25,100.91,100.98,33056.0,94.3978,94.5098,94.1924,94.2577,33056.0
2020-06-08 11:10:00,100.97,101.05,100.74,100.97,44166.0,94.2484,94.3231,94.0337,94.2484,44166.0
2020-06-08 11:20:00,100.82,100.86,100.58,100.58,28683.0,94.1084,94.1457,93.8844,93.8844,28683.0
2020-06-08 11:30:00,100.6,100.67,100.01,100.03,39296.0,93.903,93.9684,93.3523,93.371,39296.0
2020-06-08 11:40:00,100.01,100.17,99.98,100.15,32029.0,93.3523,93.5017,93.3243,93.483,32029.0
2020-06-08 11:50:00,100.17,100.29,100.02,100.06,38358.0,93.5017,93.6137,93.3616,93.399,38358.0
2020-06-08 12:00:00,100.08,100.25,100.02,100.02,19529.0,93.4177,93.5763,93.3616,93.3616,19529.0
2020-06-08 12:10:00,100.02,100.09,99.78,99.9,23910.0,93.3616,93.427,93.1376,93.2496,23910.0
2020-06-08 12:20:00,99.9,100.0,99.78,99.88,22223.0,93.2496,93.343,93.1376,93.231,22223.0
2020-06-08 12:30:00,99.86,99.96,99.67,99.79,51690.0,93.2123,93.3056,93.0349,93.147,51690.0
2020-06-08 12:40:00,99.78,99.87,99.52,99.54,19174.0,93.1376,93.2216,92.8949,92.9136,19174.0
2020-06-08 12:50:00,99.55,99.64,99.47,99.5,23054.0,92.9229,93.0069,92.8483,92.8763,23054.0
2020-06-08 13:00:00,99.52,99.77,99.52,99.73,17894.0,92.8949,93.1283,92.8949,93.091,17894.0
2020-06-08 13:10:00,99.72,100.04,99.71,99.89,19735.0,93.0816,93.3803,93.0723,93.2403,19735.0
2020-06-08 13:20:00,99.88,99.96,99.77,99.84,18600.0,93.231,93.3056,93.1283,93.1936,18600.0
2020-06-08 13:30:00,99.83,100.19,99.69,100.15,25389.0,93.1843,93.5203,93.0536,93.483,25389.0
2020-06-08 13:40:00,100.14,100.15,100.01,100.14,42749.0,93.4737,93.483,93.3523,93.4737,42749.0
2020-06-08 13:50:00,100.14,100.32,100.09,100.21,26763.0,93.4737,93.6417,93.427,93.539,26763.0
2020-06-08 14:00:00,100.21,100.28,99.86,99.87,56457.0,93.539,93.6043,93.2123,93.2216,56457.0
2020-06-08 14:10:00,99.82,99.85,99.53,99.54,34396.0,93.175,93.203,92.9043,92.9136,34396.0
2020-06-08 14:20:00,99.51,99.62,99.39,99.43,46920.0,92.8856,92.9883,92.7736,92.8109,46920.0
2020-06-08 14:30:00,99.4,99.45,99.25,99.36,42485.0,92.7829,92.8296,92.6429,92.7456,42485.0
2020-06-08 14:40:00,99.4,99.49,99.3,99.33,46218.0,92.7829,92.8669,92.6896,92.7176,46218.0
2020-06-08 14:50:00,99.34,99.48,99.17,99.19,47824.0,92.7269,92.8576,92.5682,92.5869,47824.0
2020-06-08 15:00:00,99.17,99.22,98.76,98.78,46871.0,92.5682,92.6149,92.1855,92.2042,46871.0
2020-06-08 15:10:00,98.77,99.24,98.63,99.22,69903.0,92.1949,92.6336,92.0642,92.6149,69903.0
2020-06-08 15:20:00,99.26,99.34,99.07,99.07,47503.0,92.6522,92.7269,92.4749,92.4749,47503.0
2020-06-08 15:30:00,99.1,99.2,98.86,99.1,62876.0,92.5029,92.5962,92.2789,92.5029,62876.0
2020-06-08 15:40:00,99.08,99.22,98.99,99.07,70576.0,92.4842,92.6149,92.4002,92.4749,70576.0
2020-06-08 15:50:00,99.08,99.16,98.9,98.99,181519.0,92.4842,92.5589,92.3162,92.4002,181519.0
2020-06-09 09:30:00,97.76,98.08,95.85,97.47,35033.0,91.2521,91.5508,89.4692,90.9814,35033.0
2020-06-09 09:40:00,97.39,98.13,97.38,97.92,30320.0,90.9067,91.5975,90.8974,91.4014,30320.0
2020-06-09 09:50:00,97.75,97.91,96.76,96.95,16072.0,91.2428,91.3921,90.3187,90.496,16072.0
2020-06-09 10:00:00,96.97,97.07,96.73,96.98,18366.0,90.5147,90.608,90.2907,90.524,18366.0
2020-06-09 10:10:00,96.96,97.37,96.73,97.35,16891.0,90.5054,90.8881,90.2907,90.8694,16891.0
2020-06-09 10:20:00,97.31,97.44,97.14,97.14,10787.0,90.8321,90.9534,90.6734,90.6734,10787.0
2020-06-09 10:30:00,97.21,97.48,97.14,97.44,15270.0,90.7387,90.9907,90.6734,90.9534,15270.0
2020-06-09 10:40:00,97.45,97.71,97.31,97.71,24054.0,90.9627,91.2054,90.8321,91.2054,24054.0
2020-06-09 10:50:00,97.67,97.95,97.4,97.4,53950.0,91.1681,91.4294,90.9161,90.9161,53950.0
2020-06-09 11:00:00,97.49,97.97,97.37,97.69,110311.0,91.0001,91.4481,90.8881,91.1868,110311.0
2020-06-09 11:10:00,97.69,97.79,97.39,97.53,11161.0,91.1868,91.2801,90.9067,91.0374,11161.0
2020-06-09 11:20:00,97.55,97.72,97.47,97.48,10279.0,91.0561,91.2148,90.9814,90.9907,10279.0
2020-06-09 11:30:00,97.46,97.59,97.4,97.48,10215.0,90.9721,91.0934,90.9161,90.9907,10215.0
2020-06-09 11:40:00,97.46,97.65,97.3,97.33,7508.0,90.9721,91.1494,90.8227,90.8507,7508.0
2020-06-09 11:50:00,97.31,97.36,97.2,97.25,8021.0,90.8321,90.8787,90.7294,90.776,8021.0
2020-06-09 12:00:00,97.23,97.24,97.08,97.21,7567.0,90.7574,90.7667,90.6174,90.7387,7567.0
2020-06-09 12:10:00,97.23,97.28,97.11,97.14,9961.0,90.7574,90.804,90.6454,90.6734,9961.0
2020-06-09 12:20:00,97.19,97.29,97.17,97.27,8781.0,90.72,90.8134,90.7014,90.7947,8781.0
2020-06-09 12:30:00,97.29,97.39,97.19,97.28,6329.0,90.8134,90.9067,90.72,90.804,6329.0
2020-06-09 12:40:00,97.29,97.42,97.28,97.35,6322.0,90.8134,90.9347,90.804,90.8694,6322.0
2020-06-09 12:50:00,97.35,97.43,97.31,97.43,9598.0,90.8694,90.9441,90.8321,90.9441,9598.0
2020-06-09 13:00:00,97.45,97.54,97.44,97.52,6921.0,90.9627,91.0467,90.9534,91.0281,6921.0
2020-06-09 13:10:00,97.54,97.54,97.41,97.47,8013.0,91.0467,91.0467,90.9254,90.9814,8013.0
2020-06-09 13:20:00,97.48,97.67,97.48,97.67,7794.0,90.9907,91.1681,90.9907,91.1681,7794.0
2020-06-09 13:30:00,97.59,97.72,97.59,97.65,14559.0,91.0934,91.2148,91.0934,91.1494,14559.0
2020-06-09 13:40:00,97.66,97.88,97.66,97.75,17358.0,91.1588,91.3641,91.1588,91.2428,17358.0
2020-06-09 13:50:00,97.75,97.79,97.53,97.59,12134.0,91.2428,91.2801,91.0374,91.0934,12134.0
2020-06-09 14:00:00,97.62,97.63,97.23,97.25,12245.0,91.1214,91.1307,90.7574,90.776,12245.0
2020-06-09 14:10:00,97.29,97.53,97.27,97.4,14299.0,90.8134,91.0374,90.7947,90.9161,14299.0
2020-06-09 14:20:00,97.39,97.5,97.34,97.39,14049.0,90.9067,91.0094,90.8601,90.9067,14049.0
2020-06-09 14:30:00,97.39,97.53,97.36,97.52,14625.0,90.9067,91.0374,90.8787,91.0281,14625.0
2020-06-09 14:40:00,97.5,97.91,97.5,97.85,15174.0,91.0094,91.3921,91.0094,91.3361,15174.0
2020-06-09 14:50:00,97.86,97.92,97.67,97.75,14152.0,91.3454,91.4014,91.1681,91.2428,14152.0
2020-06-09 15:00:00,97.74,97.83,97.64,97.8,14546.0,91.2334,91.3174,91.1401,91.2894,14546.0
2020-06-09 15:10:00,97.83,98.01,97.74,97.97,23759.0,91.3174,91.4855,91.2334,91.4481,23759.0
2020-06-09 15:20:00,97.98,98.16,97.96,98.11,25110.0,91.4574,91.6255,91.4388,91.5788,25110.0
2020-06-09 15:30:00,98.11,98.14,97.7,97.8,27301.0,91.5788,91.6068,91.1961,91.2894,27301.0
2020-06-09 15:40:00,97.78,97.9,97.55,97.7,32265.0,91.2708,91.3828,91.0561,91.1961,32265.0
2020-06-09 15:50:00,97.71,97.71,97.26,97.49,84270.0,91.2054,91.2054,90.7854,91.0001,84270.0
2020-06-10 09:30:00,96.73,98.13,96.61,96.73,37497.0,90.2907,91.5975,90.1787,90.2907,37497.0
2020-06-10 09:40:00,96.73,96.77,96.34,96.59,20485.0,90.2907,90.328,89.9266,90.16,20485.0
2020-06-10 09:50:00,96.6,96.68,95.75,96.15,17070.0,90.1693,90.244,89.3759,89.7493,17070.0
2020-06-10 10:00:00,96.22,96.22,95.53,95.87,29677.0,89.8146,89.8146,89.1705,89.4879,29677.0
2020-06-10 10:10:00,95.8,95.83,95.37,95.45,17637.0,89.4226,89.4506,89.0212,89.0959,17637.0
2020-06-10 10:20:00,95.43,95.81,95.27,95.64,23509.0,89.0772,89.4319,88.9279,89.2732,23509.0
2020-06-10 10:30:00,95.55,96.0,95.43,95.96,10009.0,89.1892,89.6093,89.0772,89.5719,10009.0
2020-06-10 10:40:00,96.0,96.0,95.72,95.88,21846.0,89.6093,89.6093,89.3479,89.4972,21846.0
2020-06-10 10:50:00,95.9,95.9,95.28,95.36,28232.0,89.5159,89.5159,88.9372,89.0119,28232.0
2020-06-10 11:00:00,95.35,95.71,95.33,95.61,14640.0,89.0025,89.3386,88.9839,89.2452,14640.0
2020-06-10 11:10:00,95.58,95.76,95.43,95.69,18250.0,89.2172,89.3852,89.0772,89.3199,18250.0
2020-06-10 11:20:00,95.74,95.94,95.63,95.64,33061.0,89.3666,89.5533,89.2639,89.2732,33061.0
2020-06-10 11:30:00,95.67,95.68,95.24,95.68,16094.0,89.3012,89.3106,88.8999,89.3106,16094.0
2020-06-10 11:40:00,95.73,95.95,95.47,95.6,12591.0,89.3572,89.5626,89.1145,89.2359,12591.0
2020-06-10 11:50:00,95.65,95.9,95.62,95.89,11025.0,89.2826,89.5159,89.2546,89.5066,11025.0
2020-06-10 12:00:00,95.92,96.17,95.82,95.89,19761.0,89.5346,89.7679,89.4412,89.5066,19761.0
2020-06-10 12:10:00,95.87,95.97,95.79,95.97,18108.0,89.4879,89.5813,89.4132,89.5813,18108.0
2020-06-10 12:20:00,96.0,96.0,95.59,95.59,15911.0,89.6093,89.6093,89.2266,89.2266,15911.0
2020-06-10 12:30:00,95.56,95.57,95.38,95.45,18259.0,89.1985,89.2079,89.0305,89.0959,18259.0
2020-06-10 12:40:00,95.45,95.47,95.24,95.25,17720.0,89.0959,89.1145,88.8999,88.9092,17720.0
2020-06-10 12:50:00,95.26,95.4,95.21,95.36,17759.0,88.9185,89.0492,88.8718,89.0119,17759.0
2020-06-10 13:00:00,95.34,95.51,95.16,95.51,17678.0,88.9932,89.1519,88.8252,89.1519,17678.0
2020-06-10 13:10:00,95.48,95.6,95.41,95.55,11791.0,89.1239,89.2359,89.0585,89.1892,11791.0
2020-06-10 13:20:00,95.57,95.57,95.43,95.43,17682.0,89.2079,89.2079,89.0772,89.0772,17682.0
2020-06-10 13:30:00,95.41,95.54,95.36,95.42,13220.0,89.0585,89.1799,89.0119,89.0679,13220.0
2020-06-10 13:40:00,95.39,95.51,95.36,95.42,16379.0,89.0399,89.1519,89.0119,89.0679,16379.0
2020-06-10 13:50:00,95.42,95.67,95.34,95.34,15787.0,89.0679,89.3012,88.9932,88.9932,15787.0
2020-06-10 14:00:00,95.41,96.28,95.34,95.96,16780.0,89.0585,89.8706,88.9932,89.5719,16780.0
2020-06-10 14:10:00,96.05,96.31,96.04,96.22,18522.0,89.6559,89.8986,89.6466,89.8146,18522.0
2020-06-10 14:20:00,96.19,96.27,95.91,96.09,20141.0,89.7866,89.8613,89.5252,89.6933,20141.0
2020-06-10 14:30:00,96.13,96.18,95.71,95.71,21408.0,89.7306,89.7773,89.3386,89.3386,21408.0
2020-06-10 14:40:00,95.66,95.85,95.21,95.49,17854.0,89.2919,89.4692,88.8718,89.1332,17854.0
2020-06-10 14:50:00,95.51,95.55,94.86,95.22,20710.0,89.1519,89.1892,88.5451,88.8812,20710.0
2020-06-10 15:00:00,95.19,95.41,94.87,95.33,23250.0,88.8532,89.0585,88.5545,88.9839,23250.0
2020-06-10 15:10:00,95.34,95.55,95.24,95.42,20272.0,88.9932,89.1892,88.8999,89.0679,20272.0
2020-06-10 15:20:00,95.42,95.72,95.04,95.72,21673.0,89.0679,89.3479,88.7132,89.3479,21673.0
2020-06-10 15:30:00,95.67,95.67,95.19,95.39,33725.0,89.3012,89.3012,88.8532,89.0399,33725.0
2020-06-10 15:40:00,95.38,95.38,94.69,94.92,41428.0,89.0305,89.0305,88.3865,88.6012,41428.0
2020-06-10 15:50:00,94.92,95.16,94.51,94.54,103202.0,88.6012,88.8252,88.2184,88.2465,103202.0
2020-06-11 09:30:00,91.41,91.46,90.26,90.51,36060.0,85.3248,85.3715,84.2514,84.4847,36060.0
2020-06-11 09:40:00,90.36,91.2,90.25,90.98,17856.0,84.3447,85.1288,84.242,84.9234,17856.0
2020-06-11 09:50:00,90.9,91.61,90.76,91.61,29926.0,84.8488,85.5115,84.7181,85.5115,29926.0
2020-06-11 10:00:00,91.62,91.74,91.2,91.49,23359.0,85.5208,85.6328,85.1288,85.3995,23359.0
2020-06-11 10:10:00,91.56,91.9,91.37,91.59,8667.0,85.4648,85.7822,85.2875,85.4928,8667.0
2020-06-11 10:20:00,91.58,91.81,91.44,91.44,6712.0,85.4835,85.6982,85.3528,85.3528,6712.0
2020-06-11 10:30:00,91.4,91.7,91.4,91.66,10041.0,85.3155,85.5955,85.3155,85.5582,10041.0
2020-06-11 10:40:00,91.59,91.66,91.06,91.11,7816.0,85.4928,85.5582,84.9981,85.0448,7816.0
2020-06-11 10:50:00,91.13,91.33,90.85,90.89,20530.0,85.0635,85.2501,84.8021,84.8394,20530.0
2020-06-11 11:00:00,90.97,91.45,90.72,91.25,13351.0,84.9141,85.3622,84.6807,85.1755,13351.0
2020-06-11 11:10:00,91.07,91.21,90.87,91.19,14575.0,85.0074,85.1381,84.8208,85.1195,14575.0
2020-06-11 11:20:00,91.16,91.27,91.0,91.04,6070.0,85.0915,85.1941,84.9421,84.9794,6070.0
2020-06-11 11:30:00,91.12,91.13,90.76,90.77,9571.0,85.0541,85.0635,84.7181,84.7274,9571.0
2020-06-11 11:40:00,90.77,90.89,90.59,90.72,11010.0,84.7274,84.8394,84.5594,84.6807,11010.0
2020-06-11 11:50:00,90.71,90.83,90.54,90.83,8823.0,84.6714,84.7834,84.5127,84.7834,8823.0
2020-06-11 12:00:00,90.79,90.82,90.57,90.59,9742.0,84.7461,84.7741,84.5407,84.5594,9742.0
2020-06-11 12:10:00,90.58,90.65,90.43,90.52,11868.0,84.5501,84.6154,84.4101,84.4941,11868.0
2020-06-11 12:20:00,90.67,90.72,90.32,90.44,12847.0,84.6341,84.6807,84.3074,84.4194,12847.0
2020-06-11 12:30:00,90.4,90.99,90.4,90.71,18960.0,84.3821,84.9328,84.3821,84.6714,18960.0
2020-06-11 12:40:00,90.69,90.72,90.52,90.54,10293.0,84.6527,84.6807,84.4941,84.5127,10293.0
2020-06-11 12:50:00,90.52,90.7,90.35,90.66,16585.0,84.4941,84.6621,84.3354,84.6247,16585.0
2020-06-11 13:00:00,90.64,91.16,90.64,91.02,10686.0,84.6061,85.0915,84.6061,84.9608,10686.0
2020-06-11 13:10:00,90.98,91.2,90.82,91.02,9329.0,84.9234,85.1288,84.7741,84.9608,9329.0
2020-06-11 13:20:00,91.03,91.17,90.76,90.76,11232.0,84.9701,85.1008,84.7181,84.7181,11232.0
2020-06-11 13:30:00,90.81,90.97,90.71,90.8,8116.0,84.7648,84.9141,84.6714,84.7554,8116.0
2020-06-11 13:40:00,90.83,90.94,90.66,90.9,12075.0,84.7834,84.8861,84.6247,84.8488,12075.0
2020-06-11 13:50:00,90.86,91.28,90.86,91.15,14953.0,84.8114,85.2035,84.8114,85.0821,14953.0
2020-06-11 14:00:00,91.09,91.13,90.63,90.68,15145.0,85.0261,85.0635,84.5967,84.6434,15145.0
2020-06-11 14:10:00,90.68,90.79,90.48,90.52,15848.0,84.6434,84.7461,84.4567,84.4941,15848.0
2020-06-11 14:20:00,90.56,90.98,90.51,90.83,15524.0,84.5314,84.9234,84.4847,84.7834,15524.0
2020-06-11 14:30:00,90.79,90.86,90.23,90.32,23582.0,84.7461,84.8114,84.2234,84.3074,23582.0
2020-06-11 14:40:00,90.34,90.48,90.18,90.25,19233.0,84.326,84.4567,84.1767,84.242,19233.0
2020-06-11 14:50:00,90.33,90.33,90.06,90.23,24521.0,84.3167,84.3167,84.0647,84.2234,24521.0
2020-06-11 15:00:00,90.2,90.44,90.08,90.31,21336.0,84.1954,84.4194,84.0834,84.298,21336.0
2020-06-11 15:10:00,90.31,90.42,89.95,90.18,26759.0,84.298,84.4007,83.962,84.1767,26759.0
2020-06-11 15:20:00,90.18,90.19,89.8,90.01,32617.0,84.1767,84.186,83.822,84.018,32617.0
2020-06-11 15:30:00,89.96,90.2,89.86,90.12,51715.0,83.9713,84.1954,83.878,84.1207,51715.0
2020-06-11 15:40:00,90.16,90.63,90.14,90.19,44410.0,84.158,84.5967,84.1394,84.186,44410.0
2020-06-11 15:50:00,90.2,90.2,89.71,89.78,110563.0,84.1954,84.1954,83.738,83.8033,110563.0
2020-06-12 09:30:00,92.61,92.84,91.89,92.19,31932.0,86.4449,86.6596,85.7729,86.0529,31932.0
2020-06-12 09:40:00,92.39,92.82,91.94,91.94,13995.0,86.2396,86.641,85.8195,85.8195,13995.0
2020-06-12 09:50:00,92.01,92.01,91.32,91.49,12469.0,85.8849,85.8849,85.2408,85.3995,12469.0
2020-06-12 10:00:00,91.86,92.15,91.79,91.79,5709.0,85.7449,86.0156,85.6795,85.6795,5709.0
2020-06-12 10:10:00,91.74,91.75,91.16,91.27,11888.0,85.6328,85.6422,85.0915,85.1941,11888.0
2020-06-12 10:20:00,91.28,91.52,90.81,90.91,10569.0,85.2035,85.4275,84.7648,84.8581,10569.0
2020-06-12 10:30:00,90.85,90.99,90.31,90.37,10751.0,84.8021,84.9328,84.298,84.354,10751.0
2020-06-12 10:40:00,90.37,91.08,90.37,90.77,19326.0,84.354,85.0168,84.354,84.7274,19326.0
2020-06-12 10:50:00,90.75,90.75,89.67,89.73,17945.0,84.7088,84.7088,83.7006,83.7567,17945.0
2020-06-12 11:00:00,89.77,89.92,89.11,89.66,44258.0,83.794,83.934,83.1779,83.6913,44258.0
2020-06-12 11:10:00,89.7,89.71,88.67,88.67,36248.0,83.7287,83.738,82.7672,82.7672,36248.0
2020-06-12 11:20:00,88.72,89.38,88.42,89.21,15106.0,82.8139,83.43,82.5339,83.2713,15106.0
2020-06-12 11:30:00,89.09,90.07,89.0,89.94,14085.0,83.1593,84.074,83.0753,83.9527,14085.0
2020-06-12 11:40:00,89.85,89.89,89.47,89.55,28122.0,83.8687,83.906,83.514,83.5886,28122.0
2020-06-12 11:50:00,89.5,89.95,89.26,89.95,64767.0,83.542,83.962,83.3179,83.962,64767.0
2020-06-12 12:00:00,89.97,90.51,89.84,90.41,14097.0,83.9807,84.4847,83.8593,84.3914,14097.0
2020-06-12 12:10:00,90.37,90.53,90.16,90.46,12656.0,84.354,84.5034,84.158,84.4381,12656.0
2020-06-12 12:20:00,90.43,90.49,89.87,90.2,9481.0,84.4101,84.4661,83.8873,84.1954,9481.0
2020-06-12 12:30:00,90.17,90.21,89.95,90.02,19026.0,84.1674,84.2047,83.962,84.0273,19026.0
2020-06-12 12:40:00,90.08,90.25,89.6,89.67,7163.0,84.0834,84.242,83.6353,83.7006,7163.0
2020-06-12 12:50:00,89.68,89.92,89.68,89.78,13058.0,83.71,83.934,83.71,83.8033,13058.0
2020-06-12 13:00:00,89.78,89.88,89.33,89.47,13014.0,83.8033,83.8967,83.3833,83.514,13014.0
2020-06-12 13:10:00,89.5,89.5,89.12,89.18,9550.0,83.542,83.542,83.1873,83.2433,9550.0
2020-06-12 13:20:00,89.14,89.37,88.9,88.95,8629.0,83.2059,83.4206,82.9819,83.0286,8629.0
2020-06-12 13:30:00,88.99,89.09,88.21,88.37,16507.0,83.0659,83.1593,82.3378,82.4872,16507.0
2020-06-12 13:40:00,88.32,88.56,87.75,87.82,14677.0,82.4405,82.6645,81.9085,81.9738,14677.0
2020-06-12 13:50:00,87.95,88.21,87.61,87.68,18548.0,82.0951,82.3378,81.7778,81.8431,18548.0
2020-06-12 14:00:00,87.67,88.22,87.6,87.76,30852.0,81.8338,82.3472,81.7684,81.9178,30852.0
2020-06-12 14:10:00,87.85,88.56,87.83,88.24,15898.0,82.0018,82.6645,81.9831,82.3658,15898.0
2020-06-12 14:20:00,88.2,88.56,88.1,88.44,7936.0,82.3285,82.6645,82.2352,82.5525,7936.0
2020-06-12 14:30:00,88.48,89.06,88.46,88.49,10695.0,82.5899,83.1313,82.5712,82.5992,10695.0
2020-06-12 14:40:00,88.61,88.76,88.29,88.53,9981.0,82.7112,82.8512,82.4125,82.6365,9981.0
2020-06-12 14:50:00,88.58,88.92,88.43,88.92,6020.0,82.6832,83.0006,82.5432,83.0006,6020.0
2020-06-12 15:00:00,88.89,89.21,88.88,89.06,9803.0,82.9726,83.2713,82.9632,83.1313,9803.0
2020-06-12 15:10:00,89.08,89.3,88.73,88.97,12641.0,83.1499,83.3553,82.8232,83.0472,12641.0
2020-06-12 15:20:00,88.99,89.06,88.69,88.89,29410.0,83.0659,83.1313,82.7859,82.9726,29410.0
2020-06-12 15:30:00,88.9,89.41,88.83,89.27,37417.0,82.9819,83.458,82.9166,83.3273,37417.0
2020-06-12 15:40:00,89.45,90.24,89.33,90.24,35668.0,83.4953,84.2327,83.3833,84.2327,35668.0
2020-06-12 15:50:00,90.42,90.58,90.23,90.4,159208.0,84.4007,84.5501,84.2234,84.3821,159208.0
2020-06-15 09:30:00,87.58,88.36,87.2,88.0,43836.0,81.7498,82.4779,81.3951,82.1418,43836.0
2020-06-15 09:40:00,88.11,88.53,88.1,88.29,13413.0,82.2445,82.6365,82.2352,82.4125,13413.0
2020-06-15 09:50:00,88.35,88.47,87.91,88.11,15369.0,82.4685,82.5805,82.0578,82.2445,15369.0
2020-06-15 10:00:00,88.01,88.6,87.72,88.55,17227.0,82.1512,82.7019,81.8805,82.6552,17227.0
2020-06-15 10:10:00,88.53,89.08,88.44,88.89,21022.0,82.6365,83.1499,82.5525,82.9726,21022.0
2020-06-15 10:20:00,88.88,88.88,88.53,88.59,15620.0,82.9632,82.9632,82.6365,82.6925,15620.0
2020-06-15 10:30:00,88.58,89.03,88.42,88.76,11457.0,82.6832,83.1033,82.5339,82.8512,11457.0
2020-06-15 10:40:00,88.58,89.32,88.56,89.21,9239.0,82.6832,83.3739,82.6645,83.2713,9239.0
2020-06-15 10:50:00,89.22,89.39,89.06,89.08,23903.0,83.2806,83.4393,83.1313,83.1499,23903.0
2020-06-15 11:00:00,89.1,89.59,88.94,89.45,14695.0,83.1686,83.626,83.0192,83.4953,14695.0
2020-06-15 11:10:00,89.41,89.57,89.0,89.2,18782.0,83.458,83.6073,83.0753,83.2619,18782.0
2020-06-15 11:20:00,89.12,89.37,88.9,88.91,14984.0,83.1873,83.4206,82.9819,82.9912,14984.0
2020-06-15 11:30:00,88.88,89.06,88.56,89.03,65205.0,82.9632,83.1313,82.6645,83.1033,65205.0
2020-06-15 11:40:00,89.07,89.09,88.51,88.76,26445.0,83.1406,83.1593,82.6179,82.8512,26445.0
2020-06-15 11:50:00,88.81,89.0,88.67,88.86,18376.0,82.8979,83.0753,82.7672,82.9446,18376.0
2020-06-15 12:00:00,88.76,89.23,88.76,89.16,31251.0,82.8512,83.2899,82.8512,83.2246,31251.0
2020-06-15 12:10:00,89.16,89.35,89.11,89.35,32510.0,83.2246,83.402,83.1779,83.402,32510.0
2020-06-15 12:20:00,89.32,89.65,89.27,89.48,15459.0,83.3739,83.682,83.3273,83.5233,15459.0
2020-06-15 12:30:00,89.46,89.64,89.35,89.62,12233.0,83.5046,83.6726,83.402,83.654,12233.0
2020-06-15 12:40:00,89.61,89.89,89.57,89.86,6127.0,83.6446,83.906,83.6073,83.878,6127.0
2020-06-15 12:50:00,89.8,90.04,89.71,90.04,9654.0,83.822,84.046,83.738,84.046,9654.0
2020-06-15 13:00:00,90.02,90.24,89.92,90.24,8377.0,84.0273,84.2327,83.934,84.2327,8377.0
2020-06-15 13:10:00,90.25,90.47,90.2,90.28,21273.0,84.242,84.4474,84.1954,84.27,21273.0
2020-06-15 13:20:00,90.24,90.32,89.96,89.97,10320.0,84.2327,84.3074,83.9713,83.9807,10320.0
2020-06-15 13:30:00,89.97,90.11,89.74,90.04,12535.0,83.9807,84.1114,83.766,84.046,12535.0
2020-06-15 13:40:00,90.0,90.02,89.55,89.55,14369.0,84.0087,84.0273,83.5886,83.5886,14369.0
2020-06-15 13:50:00,89.61,89.82,89.61,89.65,11832.0,83.6446,83.8407,83.6446,83.682,11832.0
2020-06-15 14:00:00,89.66,91.09,89.66,90.98,18681.0,83.6913,85.0261,83.6913,84.9234,18681.0
2020-06-15 14:10:00,90.91,91.34,90.67,91.24,17719.0,84.8581,85.2595,84.6341,85.1661,17719.0
2020-06-15 14:20:00,91.24,91.38,91.03,91.34,16122.0,85.1661,85.2968,84.9701,85.2595,16122.0
2020-06-15 14:30:00,91.36,91.47,90.83,90.96,33315.0,85.2781,85.3808,84.7834,84.9048,33315.0
2020-06-15 14:40:00,90.96,91.14,90.73,90.82,19408.0,84.9048,85.0728,84.6901,84.7741,19408.0
2020-06-15 14:50:00,90.84,90.9,90.55,90.7,14643.0,84.7928,84.8488,84.5221,84.6621,14643.0
2020-06-15 15:00:00,90.69,90.95,90.49,90.71,29996.0,84.6527,84.8954,84.4661,84.6714,29996.0
2020-06-15 15:10:00,90.7,90.92,90.57,90.57,21708.0,84.6621,84.8674,84.5407,84.5407,21708.0
2020-06-15 15:20:00,90.56,90.75,90.09,90.09,36746.0,84.5314,84.7088,84.0927,84.0927,36746.0
2020-06-15 15:30:00,90.1,90.15,89.55,89.97,24343.0,84.102,84.1487,83.5886,83.9807,24343.0
2020-06-15 15:40:00,89.92,90.31,89.82,90.19,26316.0,83.934,84.298,83.8407,84.186,26316.0
2020-06-15 15:50:00,90.03,90.78,89.48,90.65,118683.0,84.0367,84.7368,83.5233,84.6154,118683.0
2020-06-16 09:30:00,93.64,94.9,93.51,94.24,51316.0,87.4064,88.5825,87.285,87.9664,51316.0
2020-06-16 09:40:00,94.35,94.35,93.4,93.4,10317.0,88.0691,88.0691,87.1823,87.1823,10317.0
2020-06-16 09:50:00,93.39,93.6,93.15,93.31,14456.0,87.173,87.369,86.949,87.0983,14456.0
2020-06-16 10:00:00,93.2,93.9,92.99,93.61,24787.0,86.9957,87.6491,86.7996,87.3784,24787.0
2020-06-16 10:10:00,93.55,94.05,93.52,93.86,22522.0,87.3224,87.7891,87.2944,87.6117,22522.0
2020-06-16 10:20:00,93.72,94.14,93.5,94.06,16354.0,87.481,87.8731,87.2757,87.7984,16354.0
2020-06-16 10:30:00,94.05,94.13,93.0,93.01,21708.0,87.7891,87.8637,86.809,86.8183,21708.0
2020-06-16 10:40:00,93.03,93.03,92.2,92.68,15987.0,86.837,86.837,86.0622,86.5103,15987.0
2020-06-16 10:50:00,92.69,92.7,91.35,91.35,19004.0,86.5196,86.5289,85.2688,85.2688,19004.0
2020-06-16 11:00:00,90.71,91.78,90.45,91.51,11407.0,84.6714,85.6702,84.4287,85.4182,11407.0
2020-06-16 11:10:00,91.51,92.13,91.28,91.86,11541.0,85.4182,85.9969,85.2035,85.7449,11541.0
2020-06-16 11:20:00,91.95,92.07,91.8,91.95,13819.0,85.8289,85.9409,85.6889,85.8289,13819.0
2020-06-16 11:30:00,92.0,92.33,91.65,91.76,13627.0,85.8755,86.1836,85.5488,85.6515,13627.0
2020-06-16 11:40:00,91.79,92.18,91.67,92.15,9465.0,85.6795,86.0436,85.5675,86.0156,9465.0
2020-06-16 11:50:00,92.21,92.27,91.72,91.86,13914.0,86.0716,86.1276,85.6142,85.7449,13914.0
2020-06-16 12:00:00,91.91,92.0,91.57,91.81,22995.0,85.7915,85.8755,85.4742,85.6982,22995.0
2020-06-16 12:10:00,91.8,92.03,91.69,92.0,13472.0,85.6889,85.9035,85.5862,85.8755,13472.0
2020-06-16 12:20:00,92.04,92.56,92.04,92.42,17060.0,85.9129,86.3983,85.9129,86.2676,17060.0
2020-06-16 12:30:00,92.43,92.93,92.42,92.7,12058.0,86.2769,86.7436,86.2676,86.5289,12058.0
2020-06-16 12:40:00,92.66,92.85,92.37,92.41,12789.0,86.4916,86.669,86.2209,86.2582,12789.0
2020-06-16 12:50:00,92.43,92.5,92.13,92.37,9815.0,86.2769,86.3423,85.9969,86.2209,9815.0
2020-06-16 13:00:00,92.39,92.64,92.36,92.4,10513.0,86.2396,86.4729,86.2116,86.2489,10513.0
2020-06-16 13:10:00,92.44,92.58,92.28,92.57,13063.0,86.2862,86.4169,86.1369,86.4076,13063.0
2020-06-16 13:20:00,92.56,92.58,92.35,92.35,7465.0,86.3983,86.4169,86.2022,86.2022,7465.0
2020-06-16 13:30:00,92.28,92.41,91.92,91.98,16591.0,86.1369,86.2582,85.8009,85.8569,16591.0
2020-06-16 13:40:00,92.06,92.19,91.92,92.09,7927.0,85.9315,86.0529,85.8009,85.9595,7927.0
2020-06-16 13:50:00,92.14,92.17,91.71,91.93,5657.0,86.0062,86.0342,85.6048,85.8102,5657.0
2020-06-16 14:00:00,91.95,92.19,91.95,92.18,11291.0,85.8289,86.0529,85.8289,86.0436,11291.0
2020-06-16 14:10:00,92.18,92.45,92.08,92.39,10843.0,86.0436,86.2956,85.9502,86.2396,10843.0
2020-06-16 14:20:00,92.36,92.44,91.74,92.15,17510.0,86.2116,86.2862,85.6328,86.0156,17510.0
2020-06-16 14:30:00,92.21,92.44,92.17,92.23,12511.0,86.0716,86.2862,86.0342,86.0902,12511.0
2020-06-16 14:40:00,92.23,92.26,91.87,92.15,11335.0,86.0902,86.1182,85.7542,86.0156,11335.0
2020-06-16 14:50:00,92.17,92.21,91.93,92.13,14429.0,86.0342,86.0716,85.8102,85.9969,14429.0
2020-06-16 15:00:00,92.05,92.26,91.6,91.64,17440.0,85.9222,86.1182,85.5022,85.5395,17440.0
2020-06-16 15:10:00,91.62,91.71,91.1,91.16,20671.0,85.5208,85.6048,85.0355,85.0915,20671.0
2020-06-16 15:20:00,91.14,91.58,91.12,91.55,22612.0,85.0728,85.4835,85.0541,85.4555,22612.0
2020-06-16 15:30:00,91.49,91.92,91.47,91.63,27366.0,85.3995,85.8009,85.3808,85.5302,27366.0
2020-06-16 15:40:00,91.63,91.71,91.2,91.47,44437.0,85.5302,85.6048,85.1288,85.3808,44437.0
2020-06-16 15:50:00,91.46,91.8,91.19,91.8,101569.0,85.3715,85.6889,85.1195,85.6889,101569.0
2020-06-17 09:30:00,92.0,92.63,91.08,91.19,66623.0,85.8755,86.4636,85.0168,85.1195,66623.0
2020-06-17 09:40:00,91.27,91.27,90.9,91.23,31770.0,85.1941,85.1941,84.8488,85.1568,31770.0
2020-06-17 09:50:00,91.23,91.38,90.45,90.7,44602.0,85.1568,85.2968,84.4287,84.6621,44602.0
2020-06-17 10:00:00,90.65,91.21,90.62,91.1,55402.0,84.6154,85.1381,84.5874,85.0355,55402.0
2020-06-17 10:10:00,91.06,91.28,90.77,90.88,17922.0,84.9981,85.2035,84.7274,84.8301,17922.0
2020-06-17 10:20:00,90.89,91.1,90.74,90.75,7458.0,84.8394,85.0355,84.6994,84.7088,7458.0
2020-06-17 10:30:00,90.72,91.26,90.62,91.2,7212.0,84.6807,85.1848,84.5874,85.1288,7212.0
2020-06-17 10:40:00,91.22,91.27,90.99,91.11,5494.0,85.1475,85.1941,84.9328,85.0448,5494.0
2020-06-17 10:50:00,91.11,91.39,90.95,91.15,57108.0,85.0448,85.3061,84.8954,85.0821,57108.0
2020-06-17 11:00:00,91.15,91.15,90.8,90.8,18123.0,85.0821,85.0821,84.7554,84.7554,18123.0
2020-06-17 11:10:00,90.82,91.07,90.7,90.74,17247.0,84.7741,85.0074,84.6621,84.6994,17247.0
2020-06-17 11:20:00,90.79,90.79,90.3,90.69,27531.0,84.7461,84.7461,84.2887,84.6527,27531.0
2020-06-17 11:30:00,90.63,91.01,90.62,90.95,14428.0,84.5967,84.9514,84.5874,84.8954,14428.0
2020-06-17 11:40:00,91.01,91.58,91.01,91.4,9446.0,84.9514,85.4835,84.9514,85.3155,9446.0
2020-06-17 11:50:00,91.37,91.58,91.29,91.57,4999.0,85.2875,85.4835,85.2128,85.4742,4999.0
2020-06-17 12:00:00,91.56,91.61,91.44,91.51,5876.0,85.4648,85.5115,85.3528,85.4182,5876.0
2020-06-17 12:10:00,91.49,91.58,91.41,91.52,6006.0,85.3995,85.4835,85.3248,85.4275,6006.0
2020-06-17 12:20:00,91.52,91.67,91.39,91.52,7866.0,85.4275,85.5675,85.3061,85.4275,7866.0
2020-06-17 12:30:00,91.53,91.98,91.53,91.98,10020.0,85.4368,85.8569,85.4368,85.8569,10020.0
2020-06-17 12:40:00,92.0,92.04,91.77,91.92,9297.0,85.8755,85.9129,85.6609,85.8009,9297.0
2020-06-17 12:50:00,91.92,91.92,91.76,91.92,14063.0,85.8009,85.8009,85.6515,85.8009,14063.0
2020-06-17 13:00:00,91.92,92.1,91.89,91.94,8549.0,85.8009,85.9689,85.7729,85.8195,8549.0
2020-06-17 13:10:00,91.89,91.92,91.81,91.85,5362.0,85.7729,85.8009,85.6982,85.7355,5362.0
2020-06-17 13:20:00,91.87,92.22,91.87,92.17,10370.0,85.7542,86.0809,85.7542,86.0342,10370.0
2020-06-17 13:30:00,92.2,92.4,92.14,92.39,6560.0,86.0622,86.2489,86.0062,86.2396,6560.0
2020-06-17 13:40:00,92.36,92.44,92.23,92.31,7098.0,86.2116,86.2862,86.0902,86.1649,7098.0
2020-06-17 13:50:00,92.34,92.41,92.1,92.18,13290.0,86.1929,86.2582,85.9689,86.0436,13290.0
2020-06-17 14:00:00,92.09,92.26,91.94,92.26,11688.0,85.9595,86.1182,85.8195,86.1182,11688.0
2020-06-17 14:10:00,92.25,92.41,92.05,92.14,14846.0,86.1089,86.2582,85.9222,86.0062,14846.0
2020-06-17 14:20:00,92.08,92.3,92.03,92.2,13548.0,85.9502,86.1556,85.9035,86.0622,13548.0
2020-06-17 14:30:00,92.17,92.2,92.08,92.19,6070.0,86.0342,86.0622,85.9502,86.0529,6070.0
2020-06-17 14:40:00,92.22,92.41,92.2,92.35,11183.0,86.0809,86.2582,86.0622,86.2022,11183.0
2020-06-17 14:50:00,92.34,92.47,92.01,92.01,15122.0,86.1929,86.3143,85.8849,85.8849,15122.0
2020-06-17 15:00:00,92.0,92.03,91.82,91.96,14897.0,85.8755,85.9035,85.7075,85.8382,14897.0
2020-06-17 15:10:00,91.99,92.06,91.83,91.88,14243.0,85.8662,85.9315,85.7169,85.7635,14243.0
2020-06-17 15:20:00,91.86,91.96,91.46,91.58,19526.0,85.7449,85.8382,85.3715,85.4835,19526.0
2020-06-17 15:30:00,91.59,91.82,91.4,91.76,23486.0,85.4928,85.7075,85.3155,85.6515,23486.0
2020-06-17 15:40:00,91.73,91.76,91.37,91.56,37785.0,85.6235,85.6515,85.2875,85.4648,37785.0
2020-06-17 15:50:00,91.52,91.91,91.52,91.77,117455.0,85.4275,85.7915,85.4275,85.6609,117455.0
2020-06-18 09:30:00,91.48,91.48,90.51,91.15,33411.0,85.3902,85.3902,84.4847,85.0821,33411.0
2020-06-18 09:40:00,91.08,91.51,90.93,91.39,19699.0,85.0168,85.4182,84.8768,85.3061,19699.0
2020-06-18 09:50:00,91.43,91.58,91.01,91.25,19219.0,85.3435,85.4835,84.9514,85.1755,19219.0
2020-06-18 10:00:00,91.17,91.33,91.03,91.26,17731.0,85.1008,85.2501,84.9701,85.1848,17731.0
2020-06-18 10:10:00,91.23,91.58,91.11,91.44,15771.0,85.1568,85.4835,85.0448,85.3528,15771.0
2020-06-18 10:20:00,91.48,91.56,91.19,91.28,12592.0,85.3902,85.4648,85.1195,85.2035,12592.0
2020-06-18 10:30:00,91.29,91.36,90.95,91.03,20988.0,85.2128,85.2781,84.8954,84.9701,20988.0
2020-06-18 10:40:00,91.06,91.13,90.84,90.88,13959.0,84.9981,85.0635,84.7928,84.8301,13959.0
2020-06-18 10:50:00,90.84,91.05,90.57,90.98,18997.0,84.7928,84.9888,84.5407,84.9234,18997.0
2020-06-18 11:00:00,91.0,91.05,90.53,90.6,16562.0,84.9421,84.9888,84.5034,84.5687,16562.0
2020-06-18 11:10:00,90.59,90.78,90.55,90.66,21423.0,84.5594,84.7368,84.5221,84.6247,21423.0
2020-06-18 11:20:00,90.66,90.72,90.43,90.66,10109.0,84.6247,84.6807,84.4101,84.6247,10109.0
2020-06-18 11:30:00,90.72,90.92,90.59,90.62,10326.0,84.6807,84.8674,84.5594,84.5874,10326.0
2020-06-18 11:40:00,90.59,90.68,90.45,90.47,9689.0,84.5594,84.6434,84.4287,84.4474,9689.0
2020-06-18 11:50:00,90.47,90.47,90.16,90.22,12586.0,84.4474,84.4474,84.158,84.214,12586.0
2020-06-18 12:00:00,90.24,90.35,90.02,90.3,16899.0,84.2327,84.3354,84.0273,84.2887,16899.0
2020-06-18 12:10:00,90.28,90.37,90.22,90.33,9825.0,84.27,84.354,84.214,84.3167,9825.0
2020-06-18 12:20:00,90.31,90.56,90.3,90.5,14068.0,84.298,84.5314,84.2887,84.4754,14068.0
2020-06-18 12:30:00,90.48,90.59,90.09,90.15,11800.0,84.4567,84.5594,84.0927,84.1487,11800.0
2020-06-18 12:40:00,90.16,90.23,90.0,90.2,12424.0,84.158,84.2234,84.0087,84.1954,12424.0
2020-06-18 12:50:00,90.2,90.43,90.15,90.31,8556.0,84.1954,84.4101,84.1487,84.298,8556.0
2020-06-18 13:00:00,90.33,90.44,90.26,90.38,9627.0,84.3167,84.4194,84.2514,84.3634,9627.0
2020-06-18 13:10:00,90.41,90.49,90.31,90.49,9006.0,84.3914,84.4661,84.298,84.4661,9006.0
2020-06-18 13:20:00,90.49,90.55,90.39,90.53,7424.0,84.4661,84.5221,84.3727,84.5034,7424.0
2020-06-18 13:30:00,90.53,90.6,90.42,90.59,7521.0,84.5034,84.5687,84.4007,84.5594,7521.0
2020-06-18 13:40:00,90.58,90.65,90.52,90.61,5652.0,84.5501,84.6154,84.4941,84.5781,5652.0
2020-06-18 13:50:00,90.6,90.68,90.59,90.67,6991.0,84.5687,84.6434,84.5594,84.6341,6991.0
2020-06-18 14:00:00,90.66,90.68,90.27,90.39,11182.0,84.6247,84.6434,84.2607,84.3727,11182.0
2020-06-18 14:10:00,90.4,90.45,90.22,90.45,9130.0,84.3821,84.4287,84.214,84.4287,9130.0
2020-06-18 14:20:00,90.41,90.59,90.4,90.53,9592.0,84.3914,84.5594,84.3821,84.5034,9592.0
2020-06-18 14:30:00,90.55,90.67,90.38,90.6,9069.0,84.5221,84.6341,84.3634,84.5687,9069.0
2020-06-18 14:40:00,90.61,90.62,90.2,90.22,12819.0,84.5781,84.5874,84.1954,84.214,12819.0
2020-06-18 14:50:00,90.22,90.3,89.83,89.93,20453.0,84.214,84.2887,83.85,83.9433,20453.0
2020-06-18 15:00:00,89.93,89.97,89.76,89.97,14509.0,83.9433,83.9807,83.7847,83.9807,14509.0
2020-06-18 15:10:00,89.96,89.96,89.65,89.78,17977.0,83.9713,83.9713,83.682,83.8033,17977.0
2020-06-18 15:20:00,89.77,89.86,89.69,89.74,12003.0,83.794,83.878,83.7193,83.766,12003.0
2020-06-18 15:30:00,89.77,90.04,89.68,90.0,23082.0,83.794,84.046,83.71,84.0087,23082.0
2020-06-18 15:40:00,90.0,90.0,89.7,89.98,38374.0,84.0087,84.0087,83.7287,83.99,38374.0
2020-06-18 15:50:00,89.96,90.2,89.75,90.06,70496.0,83.9713,84.1954,83.7753,84.0647,70496.0
2020-06-19 09:30:00,92.08,92.16,91.25,91.64,174926.0,85.9502,86.0249,85.1755,85.5395,174926.0
2020-06-19 09:40:00,91.63,91.63,91.1,91.26,20215.0,85.5302,85.5302,85.0355,85.1848,20215.0
2020-06-19 09:50:00,91.34,91.43,90.78,90.82,13781.0,85.2595,85.3435,84.7368,84.7741,13781.0
2020-06-19 10:00:00,90.83,91.22,90.81,91.1,11934.0,84.7834,85.1475,84.7648,85.0355,11934.0
2020-06-19 10:10:00,91.05,91.19,90.81,91.19,13564.0,84.9888,85.1195,84.7648,85.1195,13564.0
2020-06-19 10:20:00,91.21,91.36,91.14,91.32,10623.0,85.1381,85.2781,85.0728,85.2408,10623.0
2020-06-19 10:30:00,91.29,91.3,90.87,91.08,15146.0,85.2128,85.2221,84.8208,85.0168,15146.0
2020-06-19 10:40:00,91.06,91.24,90.92,91.24,27132.0,84.9981,85.1661,84.8674,85.1661,27132.0
2020-06-19 10:50:00,91.25,91.29,91.07,91.19,26216.0,85.1755,85.2128,85.0074,85.1195,26216.0
2020-06-19 11:00:00,91.19,91.35,91.11,91.3,18976.0,85.1195,85.2688,85.0448,85.2221,18976.0
2020-06-19 11:10:00,91.3,91.32,91.06,91.15,12021.0,85.2221,85.2408,84.9981,85.0821,12021.0
2020-06-19 11:20:00,91.0,91.1,90.9,91.06,9343.0,84.9421,85.0355,84.8488,84.9981,9343.0
2020-06-19 11:30:00,91.03,91.04,90.79,90.81,8591.0,84.9701,84.9794,84.7461,84.7648,8591.0
2020-06-19 11:40:00,90.81,91.09,90.76,91.06,9774.0,84.7648,85.0261,84.7181,84.9981,9774.0
2020-06-19 11:50:00,91.06,91.18,90.98,91.06,11729.0,84.9981,85.1101,84.9234,84.9981,11729.0
2020-06-19 12:00:00,91.08,91.08,90.8,90.82,14663.0,85.0168,85.0168,84.7554,84.7741,14663.0
2020-06-19 12:10:00,90.77,90.92,89.86,89.86,12411.0,84.7274,84.8674,83.878,83.878,12411.0
2020-06-19 12:20:00,89.85,90.02,89.68,90.02,14100.0,83.8687,84.0273,83.71,84.0273,14100.0
2020-06-19 12:30:00,90.04,90.2,89.88,89.91,5002.0,84.046,84.1954,83.8967,83.9247,5002.0
2020-06-19 12:40:00,89.92,90.01,89.74,89.99,15026.0,83.934,84.018,83.766,83.9993,15026.0
2020-06-19 12:50:00,90.05,90.2,89.94,90.2,6879.0,84.0554,84.1954,83.9527,84.1954,6879.0
2020-06-19 13:00:00,90.16,90.17,89.71,89.71,7993.0,84.158,84.1674,83.738,83.738,7993.0
2020-06-19 13:10:00,89.74,89.94,89.64,89.66,10874.0,83.766,83.9527,83.6726,83.6913,10874.0
2020-06-19 13:20:00,89.65,89.65,89.41,89.51,10297.0,83.682,83.682,83.458,83.5513,10297.0
2020-06-19 13:30:00,89.48,89.69,89.19,89.66,11182.0,83.5233,83.7193,83.2526,83.6913,11182.0
2020-06-19 13:40:00,89.64,89.69,89.27,89.35,8450.0,83.6726,83.7193,83.3273,83.402,8450.0
2020-06-19 13:50:00,89.39,89.46,89.25,89.43,28167.0,83.4393,83.5046,83.3086,83.4766,28167.0
2020-06-19 14:00:00,89.43,89.61,89.12,89.3,29755.0,83.4766,83.6446,83.1873,83.3553,29755.0
2020-06-19 14:10:00,89.23,89.37,89.17,89.2,18582.0,83.2899,83.4206,83.2339,83.2619,18582.0
2020-06-19 14:20:00,89.25,89.44,89.2,89.26,38899.0,83.3086,83.486,83.2619,83.3179,38899.0
2020-06-19 14:30:00,89.21,89.88,89.13,89.88,28313.0,83.2713,83.8967,83.1966,83.8967,28313.0
2020-06-19 14:40:00,89.82,90.06,89.82,89.98,14001.0,83.8407,84.0647,83.8407,83.99,14001.0
2020-06-19 14:50:00,89.95,90.07,89.75,90.01,17498.0,83.962,84.074,83.7753,84.018,17498.0
2020-06-19 15:00:00,89.95,89.98,89.71,89.73,10624.0,83.962,83.99,83.738,83.7567,10624.0
2020-06-19 15:10:00,89.75,90.23,89.63,90.19,22190.0,83.7753,84.2234,83.6633,84.186,22190.0
2020-06-19 15:20:00,90.17,90.28,90.01,90.01,13407.0,84.1674,84.27,84.018,84.018,13407.0
2020-06-19 15:30:00,90.04,90.25,89.81,89.95,33932.0,84.046,84.242,83.8313,83.962,33932.0
2020-06-19 15:40:00,89.91,90.46,89.89,89.94,44406.0,83.9247,84.4381,83.906,83.9527,44406.0
2020-06-19 15:50:00,90.04,90.17,89.29,89.29,183007.0,84.046,84.1674,83.3459,83.3459,183007.0
2020-06-22 09:30:00,89.04,90.75,87.92,88.1,42163.0,83.1126,84.7088,82.0671,82.2352,42163.0
2020-06-22 09:40:00,88.18,88.85,88.07,88.83,22598.0,82.3098,82.9352,82.2072,82.9166,22598.0
2020-06-22 09:50:00,88.78,89.23,88.78,89.03,11481.0,82.8699,83.2899,82.8699,83.1033,11481.0
2020-06-22 10:00:00,89.0,89.87,88.95,89.84,39548.0,83.0753,83.8873,83.0286,83.8593,39548.0
2020-06-22 10:10:00,89.78,89.99,89.56,89.86,11442.0,83.8033,83.9993,83.598,83.878,11442.0
2020-06-22 10:20:00,89.85,90.33,89.79,90.23,12751.0,83.8687,84.3167,83.8127,84.2234,12751.0
2020-06-22 10:30:00,90.24,90.24,89.55,89.55,14436.0,84.2327,84.2327,83.5886,83.5886,14436.0
2020-06-22 10:40:00,89.52,89.62,89.27,89.27,12263.0,83.5606,83.654,83.3273,83.3273,12263.0
2020-06-22 10:50:00,89.23,89.34,89.15,89.22,11871.0,83.2899,83.3926,83.2153,83.2806,11871.0
2020-06-22 11:00:00,89.24,89.58,89.15,89.53,13123.0,83.2993,83.6166,83.2153,83.57,13123.0
2020-06-22 11:10:00,89.52,89.76,89.46,89.71,6850.0,83.5606,83.7847,83.5046,83.738,6850.0
2020-06-22 11:20:00,89.7,89.84,89.61,89.68,9648.0,83.7287,83.8593,83.6446,83.71,9648.0
2020-06-22 11:30:00,89.71,89.8,89.62,89.75,5787.0,83.738,83.822,83.654,83.7753,5787.0
2020-06-22 11:40:00,89.79,89.83,89.71,89.77,8630.0,83.8127,83.85,83.738,83.794,8630.0
2020-06-22 11:50:00,89.77,89.83,89.69,89.76,12603.0,83.794,83.85,83.7193,83.7847,12603.0
2020-06-22 12:00:00,89.75,90.16,89.73,90.14,11613.0,83.7753,84.158,83.7567,84.1394,11613.0
2020-06-22 12:10:00,90.15,90.41,90.12,90.28,13557.0,84.1487,84.3914,84.1207,84.27,13557.0
2020-06-22 12:20:00,90.27,90.27,89.97,90.11,23785.0,84.2607,84.2607,83.9807,84.1114,23785.0
2020-06-22 12:30:00,90.13,90.24,90.07,90.1,8111.0,84.13,84.2327,84.074,84.102,8111.0
2020-06-22 12:40:00,90.11,90.52,90.11,90.45,16446.0,84.1114,84.4941,84.1114,84.4287,16446.0
2020-06-22 12:50:00,90.43,90.58,90.43,90.51,9968.0,84.4101,84.5501,84.4101,84.4847,9968.0
2020-06-22 13:00:00,90.56,90.74,90.51,90.74,10994.0,84.5314,84.6994,84.4847,84.6994,10994.0
2020-06-22 13:10:00,90.75,90.75,90.42,90.48,9504.0,84.7088,84.7088,84.4007,84.4567,9504.0
2020-06-22 13:20:00,90.5,90.64,90.42,90.59,24660.0,84.4754,84.6061,84.4007,84.5594,24660.0
2020-06-22 13:30:00,90.61,90.71,90.58,90.67,24866.0,84.5781,84.6714,84.5501,84.6341,24866.0
2020-06-22 13:40:00,90.71,90.87,90.7,90.85,16428.0,84.6714,84.8208,84.6621,84.8021,16428.0
2020-06-22 13:50:00,90.85,90.87,90.73,90.75,12821.0,84.8021,84.8208,84.6901,84.7088,12821.0
2020-06-22 14:00:00,90.77,90.77,90.53,90.63,13087.0,84.7274,84.7274,84.5034,84.5967,13087.0
2020-06-22 14:10:00,90.63,90.65,90.47,90.56,13800.0,84.5967,84.6154,84.4474,84.5314,13800.0
2020-06-22 14:20:00,90.57,90.68,90.54,90.6,11269.0,84.5407,84.6434,84.5127,84.5687,11269.0
2020-06-22 14:30:00,90.65,90.77,90.53,90.7,12972.0,84.6154,84.7274,84.5034,84.6621,12972.0
2020-06-22 14:40:00,90.68,90.85,90.66,90.85,11060.0,84.6434,84.8021,84.6247,84.8021,11060.0
2020-06-22 14:50:00,90.84,91.04,90.79,90.95,16103.0,84.7928,84.9794,84.7461,84.8954,16103.0
2020-06-22 15:00:00,90.93,90.93,90.6,90.6,19105.0,84.8768,84.8768,84.5687,84.5687,19105.0
2020-06-22 15:10:00,90.62,90.68,90.09,90.17,23144.0,84.5874,84.6434,84.0927,84.1674,23144.0
2020-06-22 15:20:00,90.16,90.22,89.99,90.1,32668.0,84.158,84.214,83.9993,84.102,32668.0
2020-06-22 15:30:00,90.11,90.29,89.98,90.14,32495.0,84.1114,84.2794,83.99,84.1394,32495.0
2020-06-22 15:40:00,90.14,90.24,90.05,90.16,36698.0,84.1394,84.2327,84.0554,84.158,36698.0
2020-06-22 15:50:00,90.24,90.42,90.09,90.18,89192.0,84.2327,84.4007,84.0927,84.1767,89192.0
2020-06-23 09:30:00,91.28,91.44,90.95,91.08,14880.0,85.2035,85.3528,84.8954,85.0168,14880.0
2020-06-23 09:40:00,90.99,91.09,90.39,90.39,18646.0,84.9328,85.0261,84.3727,84.3727,18646.0
2020-06-23 09:50:00,90.34,90.41,90.04,90.36,19435.0,84.326,84.3914,84.046,84.3447,19435.0
2020-06-23 10:00:00,90.31,90.59,90.25,90.59,7888.0,84.298,84.5594,84.242,84.5594,7888.0
2020-06-23 10:10:00,90.65,90.65,90.29,90.44,11586.0,84.6154,84.6154,84.2794,84.4194,11586.0
2020-06-23 10:20:00,90.44,90.71,90.28,90.71,9603.0,84.4194,84.6714,84.27,84.6714,9603.0
2020-06-23 10:30:00,90.76,90.88,90.43,90.44,12855.0,84.7181,84.8301,84.4101,84.4194,12855.0
2020-06-23 10:40:00,90.4,90.5,89.94,90.06,15426.0,84.3821,84.4754,83.9527,84.0647,15426.0
2020-06-23 10:50:00,90.05,90.11,89.95,90.01,17661.0,84.0554,84.1114,83.962,84.018,17661.0
2020-06-23 11:00:00,89.98,90.17,89.84,90.02,12122.0,83.99,84.1674,83.8593,84.0273,12122.0
2020-06-23 11:10:00,90.02,90.18,89.85,90.07,13724.0,84.0273,84.1767,83.8687,84.074,13724.0
2020-06-23 11:20:00,90.07,90.35,90.07,90.13,11715.0,84.074,84.3354,84.074,84.13,11715.0
2020-06-23 11:30:00,90.1,90.21,90.09,90.11,7646.0,84.102,84.2047,84.0927,84.1114,7646.0
2020-06-23 11:40:00,90.09,90.09,89.91,89.92,8423.0,84.0927,84.0927,83.9247,83.934,8423.0
2020-06-23 11:50:00,89.93,90.34,89.92,90.32,19013.0,83.9433,84.326,83.934,84.3074,19013.0
2020-06-23 12:00:00,90.3,90.33,90.2,90.2,5050.0,84.2887,84.3167,84.1954,84.1954,5050.0
2020-06-23 12:10:00,90.14,90.22,90.05,90.14,13054.0,84.1394,84.214,84.0554,84.1394,13054.0
2020-06-23 12:20:00,90.13,90.33,89.99,90.17,12206.0,84.13,84.3167,83.9993,84.1674,12206.0
2020-06-23 12:30:00,90.2,90.26,90.11,90.17,8084.0,84.1954,84.2514,84.1114,84.1674,8084.0
2020-06-23 12:40:00,90.12,90.26,90.02,90.26,7362.0,84.1207,84.2514,84.0273,84.2514,7362.0
2020-06-23 12:50:00,90.27,90.28,90.18,90.25,4152.0,84.2607,84.27,84.1767,84.242,4152.0
2020-06-23 13:00:00,90.23,90.31,90.17,90.27,5417.0,84.2234,84.298,84.1674,84.2607,5417.0
2020-06-23 13:10:00,90.24,90.38,90.24,90.35,5589.0,84.2327,84.3634,84.2327,84.3354,5589.0
2020-06-23 13:20:00,90.36,90.47,90.29,90.39,9480.0,84.3447,84.4474,84.2794,84.3727,9480.0
2020-06-23 13:30:00,90.4,90.5,90.35,90.5,5723.0,84.3821,84.4754,84.3354,84.4754,5723.0
2020-06-23 13:40:00,90.55,90.56,90.44,90.52,7138.0,84.5221,84.5314,84.4194,84.4941,7138.0
2020-06-23 13:50:00,90.48,90.67,90.44,90.59,12446.0,84.4567,84.6341,84.4194,84.5594,12446.0
2020-06-23 14:00:00,90.57,90.57,90.27,90.38,12412.0,84.5407,84.5407,84.2607,84.3634,12412.0
2020-06-23 14:10:00,90.39,90.46,90.31,90.45,12242.0,84.3727,84.4381,84.298,84.4287,12242.0
2020-06-23 14:20:00,90.46,90.61,90.46,90.59,14486.0,84.4381,84.5781,84.4381,84.5594,14486.0
2020-06-23 14:30:00,90.62,90.74,90.54,90.64,13714.0,84.5874,84.6994,84.5127,84.6061,13714.0
2020-06-23 14:40:00,90.63,90.67,90.48,90.52,11493.0,84.5967,84.6341,84.4567,84.4941,11493.0
2020-06-23 14:50:00,90.49,90.79,90.49,90.63,10306.0,84.4661,84.7461,84.4661,84.5967,10306.0
2020-06-23 15:00:00,90.59,90.68,90.46,90.57,11441.0,84.5594,84.6434,84.4381,84.5407,11441.0
2020-06-23 15:10:00,90.57,90.76,90.49,90.7,15797.0,84.5407,84.7181,84.4661,84.6621,15797.0
2020-06-23 15:20:00,90.7,90.74,90.59,90.64,14314.0,84.6621,84.6994,84.5594,84.6061,14314.0
2020-06-23 15:30:00,90.65,90.72,90.47,90.67,19216.0,84.6154,84.6807,84.4474,84.6341,19216.0
2020-06-23 15:40:00,90.64,90.66,90.4,90.44,32282.0,84.6061,84.6247,84.3821,84.4194,32282.0
2020-06-23 15:50:00,90.4,90.41,90.02,90.05,80045.0,84.3821,84.3914,84.0273,84.0554,80045.0
2020-06-24 09:30:00,90.43,90.83,89.82,89.9,93641.0,84.4101,84.7834,83.8407,83.9153,93641.0
2020-06-24 09:40:00,89.93,89.93,89.12,89.14,27316.0,83.9433,83.9433,83.1873,83.2059,27316.0
2020-06-24 09:50:00,89.23,89.37,88.95,88.97,25740.0,83.2899,83.4206,83.0286,83.0472,25740.0
2020-06-24 10:00:00,88.99,89.05,88.16,88.22,46112.0,83.0659,83.1219,82.2912,82.3472,46112.0
2020-06-24 10:10:00,88.23,88.25,87.8,87.84,40336.0,82.3565,82.3752,81.9551,81.9925,40336.0
2020-06-24 10:20:00,87.88,88.3,87.86,88.3,38708.0,82.0298,82.4218,82.0111,82.4218,38708.0
2020-06-24 10:30:00,88.31,88.38,87.95,87.97,24658.0,82.4312,82.4965,82.0951,82.1138,24658.0
2020-06-24 10:40:00,88.0,88.3,87.92,87.99,25187.0,82.1418,82.4218,82.0671,82.1325,25187.0
2020-06-24 10:50:00,88.03,88.06,87.35,87.39,23426.0,82.1698,82.1978,81.5351,81.5724,23426.0
2020-06-24 11:00:00,87.36,87.6,87.16,87.16,15959.0,81.5444,81.7684,81.3577,81.3577,15959.0
2020-06-24 11:10:00,87.16,87.25,86.93,87.07,14151.0,81.3577,81.4417,81.1431,81.2737,14151.0
2020-06-24 11:20:00,87.14,87.26,86.9,87.16,33189.0,81.3391,81.4511,81.115,81.3577,33189.0
2020-06-24 11:30:00,87.08,87.19,86.53,86.6,11151.0,81.2831,81.3857,80.7697,80.835,11151.0
2020-06-24 11:40:00,86.6,86.84,86.45,86.45,129441.0,80.835,81.059,80.695,80.695,129441.0
2020-06-24 11:50:00,86.45,86.7,86.45,86.58,11689.0,80.695,80.9284,80.695,80.8164,11689.0
2020-06-24 12:00:00,86.58,86.86,86.34,86.4,14916.0,80.8164,81.0777,80.5923,80.6483,14916.0
2020-06-24 12:10:00,86.42,86.69,86.28,86.65,12345.0,80.667,80.919,80.5363,80.8817,12345.0
2020-06-24 12:20:00,86.62,86.81,86.39,86.47,9710.0,80.8537,81.031,80.639,80.7137,9710.0
2020-06-24 12:30:00,86.5,86.59,86.41,86.5,12531.0,80.7417,80.8257,80.6577,80.7417,12531.0
2020-06-24 12:40:00,86.5,86.91,86.41,86.74,18020.0,80.7417,81.1244,80.6577,80.9657,18020.0
2020-06-24 12:50:00,86.75,87.03,86.71,87.03,22047.0,80.975,81.2364,80.9377,81.2364,22047.0
2020-06-24 13:00:00,86.99,87.04,86.74,86.8,17583.0,81.1991,81.2457,80.9657,81.0217,17583.0
2020-06-24 13:10:00,86.83,86.88,86.57,86.73,14235.0,81.0497,81.0964,80.807,80.9564,14235.0
2020-06-24 13:20:00,86.7,86.7,86.15,86.15,111082.0,80.9284,80.9284,80.415,80.415,111082.0
2020-06-24 13:30:00,86.17,86.27,86.08,86.13,14768.0,80.4336,80.527,80.3496,80.3963,14768.0
2020-06-24 13:40:00,86.14,86.28,86.04,86.22,13900.0,80.4056,80.5363,80.3123,80.4803,13900.0
2020-06-24 13:50:00,86.22,86.32,86.01,86.21,18632.0,80.4803,80.5737,80.2843,80.471,18632.0
2020-06-24 14:00:00,86.21,86.61,85.98,86.61,15138.0,80.471,80.8444,80.2563,80.8444,15138.0
2020-06-24 14:10:00,86.59,86.72,86.45,86.56,15641.0,80.8257,80.947,80.695,80.7977,15641.0
2020-06-24 14:20:00,86.65,86.84,86.55,86.84,26449.0,80.8817,81.059,80.7883,81.059,26449.0
2020-06-24 14:30:00,86.79,86.97,86.72,86.78,16973.0,81.0124,81.1804,80.947,81.003,16973.0
2020-06-24 14:40:00,86.81,86.83,86.51,86.67,27715.0,81.031,81.0497,80.751,80.9004,27715.0
2020-06-24 14:50:00,86.7,86.71,86.29,86.33,18688.0,80.9284,80.9377,80.5457,80.583,18688.0
2020-06-24 15:00:00,86.36,86.57,86.35,86.4,29629.0,80.611,80.807,80.6017,80.6483,29629.0
2020-06-24 15:10:00,86.41,86.82,86.19,86.77,23651.0,80.6577,81.0404,80.4523,80.9937,23651.0
2020-06-24 15:20:00,86.82,86.88,86.43,86.44,20726.0,81.0404,81.0964,80.6763,80.6857,20726.0
2020-06-24 15:30:00,86.42,86.55,86.2,86.31,30405.0,80.667,80.7883,80.4616,80.5643,30405.0
2020-06-24 15:40:00,86.31,86.7,86.31,86.46,36360.0,80.5643,80.9284,80.5643,80.7043,36360.0
2020-06-24 15:50:00,86.42,86.45,85.98,86.04,131337.0,80.667,80.695,80.2563,80.3123,131337.0
2020-06-25 09:30:00,85.82,85.82,84.4,84.68,91452.0,80.1069,80.1069,78.7815,79.0428,91452.0
2020-06-25 09:40:00,84.68,84.68,84.17,84.4,34468.0,79.0428,79.0428,78.5668,78.7815,34468.0
2020-06-25 09:50:00,84.37,84.8,84.36,84.67,56825.0,78.7535,79.1548,78.7441,79.0335,56825.0
2020-06-25 10:00:00,84.65,85.51,84.65,85.05,305761.0,79.0148,79.8176,79.0148,79.3882,305761.0
2020-06-25 10:10:00,85.05,85.65,85.0,85.27,150343.0,79.3882,79.9483,79.3415,79.5936,150343.0
2020-06-25 10:20:00,85.29,85.64,85.26,85.48,39005.0,79.6122,79.9389,79.5842,79.7896,39005.0
2020-06-25 10:30:00,85.48,85.68,85.15,85.17,22827.0,79.7896,79.9763,79.4815,79.5002,22827.0
2020-06-25 10:40:00,85.13,85.24,84.81,85.05,14540.0,79.4629,79.5656,79.1642,79.3882,14540.0
2020-06-25 10:50:00,85.14,85.31,85.01,85.13,39168.0,79.4722,79.6309,79.3509,79.4629,39168.0
2020-06-25 11:00:00,85.11,85.26,84.54,84.55,28903.0,79.4442,79.5842,78.9122,78.9215,28903.0
2020-06-25 11:10:00,84.5,85.1,84.27,85.01,61060.0,78.8748,79.4349,78.6601,79.3509,61060.0
2020-06-25 11:20:00,85.02,85.17,84.82,84.87,21340.0,79.3602,79.5002,79.1735,79.2202,21340.0
2020-06-25 11:30:00,84.98,85.01,84.28,84.4,28907.0,79.3229,79.3509,78.6695,78.7815,28907.0
2020-06-25 11:40:00,84.42,84.62,84.32,84.62,32502.0,78.8001,78.9868,78.7068,78.9868,32502.0
2020-06-25 11:50:00,84.64,84.7,84.53,84.59,13184.0,79.0055,79.0615,78.9028,78.9588,13184.0
2020-06-25 12:00:00,84.57,85.0,84.56,84.76,19370.0,78.9402,79.3415,78.9308,79.1175,19370.0
2020-06-25 12:10:00,84.7,84.91,84.61,84.84,15940.0,79.0615,79.2575,78.9775,79.1922,15940.0
2020-06-25 12:20:00,84.88,85.0,84.79,84.83,17409.0,79.2295,79.3415,79.1455,79.1828,17409.0
2020-06-25 12:30:00,84.84,85.11,84.65,84.97,221225.0,79.1922,79.4442,79.0148,79.3135,221225.0
2020-06-25 12:40:00,84.98,85.22,84.94,84.98,132986.0,79.3229,79.5469,79.2855,79.3229,132986.0
2020-06-25 12:50:00,85.0,85.43,84.94,85.0,96612.0,79.3415,79.7429,79.2855,79.3415,96612.0
2020-06-25 13:00:00,85.0,85.17,84.94,85.09,31781.0,79.3415,79.5002,79.2855,79.4255,31781.0
2020-06-25 13:10:00,85.09,85.2,84.99,85.09,49803.0,79.4255,79.5282,79.3322,79.4255,49803.0
2020-06-25 13:20:00,85.08,85.16,84.93,85.12,15855.0,79.4162,79.4909,79.2762,79.4535,15855.0
2020-06-25 13:30:00,85.09,85.09,84.85,85.02,14658.0,79.4255,79.4255,79.2015,79.3602,14658.0
2020-06-25 13:40:00,85.04,85.05,84.91,84.99,15143.0,79.3789,79.3882,79.2575,79.3322,15143.0
2020-06-25 13:50:00,85.02,85.11,84.95,85.11,33184.0,79.3602,79.4442,79.2949,79.4442,33184.0
2020-06-25 14:00:00,85.13,85.31,85.0,85.25,43151.0,79.4629,79.6309,79.3415,79.5749,43151.0
2020-06-25 14:10:00,85.26,85.4,85.12,85.29,26156.0,79.5842,79.7149,79.4535,79.6122,26156.0
2020-06-25 14:20:00,85.3,85.42,85.2,85.28,23233.0,79.6216,79.7336,79.5282,79.6029,23233.0
2020-06-25 14:30:00,85.26,85.32,85.11,85.27,80050.0,79.5842,79.6402,79.4442,79.5936,80050.0
2020-06-25 14:40:00,85.26,85.37,85.24,85.29,35518.0,79.5842,79.6869,79.5656,79.6122,35518.0
2020-06-25 14:50:00,85.28,85.41,85.27,85.29,193742.0,79.6029,79.7242,79.5936,79.6122,193742.0
2020-06-25 15:00:00,85.26,85.52,85.16,85.33,129039.0,79.5842,79.8269,79.4909,79.6496,129039.0
2020-06-25 15:10:00,85.31,85.47,85.22,85.31,64443.0,79.6309,79.7802,79.5469,79.6309,64443.0
2020-06-25 15:20:00,85.31,85.82,85.29,85.72,119784.0,79.6309,80.1069,79.6122,80.0136,119784.0
2020-06-25 15:30:00,85.73,85.93,85.56,85.63,78271.0,80.0229,80.2096,79.8643,79.9296,78271.0
2020-06-25 15:40:00,85.64,85.66,85.4,85.48,101951.0,79.9389,79.9576,79.7149,79.7896,101951.0
2020-06-25 15:50:00,85.5,85.89,85.44,85.82,305603.0,79.8082,80.1723,79.7522,80.1069,305603.0
2020-06-26 09:30:00,85.8,86.33,85.39,85.58,101654.0,80.0883,80.583,79.7056,79.8829,101654.0
2020-06-26 09:40:00,85.59,86.11,85.48,86.03,46755.0,79.8923,80.3776,79.7896,80.303,46755.0
2020-06-26 09:50:00,86.03,86.46,85.92,86.25,17788.0,80.303,80.7043,80.2003,80.5083,17788.0
2020-06-26 10:00:00,86.31,86.38,85.89,85.93,29669.0,80.5643,80.6297,80.1723,80.2096,29669.0
2020-06-26 10:10:00,85.93,85.95,85.71,85.75,19851.0,80.2096,80.2283,80.0043,80.0416,19851.0
2020-06-26 10:20:00,85.81,85.91,85.27,85.53,16543.0,80.0976,80.191,79.5936,79.8362,16543.0
2020-06-26 10:30:00,85.53,85.79,85.2,85.38,9186.0,79.8362,80.0789,79.5282,79.6962,9186.0
2020-06-26 10:40:00,85.36,85.59,85.08,85.12,19680.0,79.6776,79.8923,79.4162,79.4535,19680.0
2020-06-26 10:50:00,85.0,85.62,84.94,85.29,12495.0,79.3415,79.9203,79.2855,79.6122,12495.0
2020-06-26 11:00:00,85.3,85.5,85.21,85.36,11924.0,79.6216,79.8082,79.5376,79.6776,11924.0
2020-06-26 11:10:00,85.38,85.39,84.91,85.05,56308.0,79.6962,79.7056,79.2575,79.3882,56308.0
2020-06-26 11:20:00,84.95,85.24,84.89,85.17,15771.0,79.2949,79.5656,79.2389,79.5002,15771.0
2020-06-26 11:30:00,85.22,85.37,84.92,85.14,23721.0,79.5469,79.6869,79.2669,79.4722,23721.0
2020-06-26 11:40:00,85.13,85.25,84.93,85.25,61360.0,79.4629,79.5749,79.2762,79.5749,61360.0
2020-06-26 11:50:00,85.34,85.49,85.09,85.47,17320.0,79.6589,79.7989,79.4255,79.7802,17320.0
2020-06-26 12:00:00,85.45,85.59,85.3,85.49,19685.0,79.7616,79.8923,79.6216,79.7989,19685.0
2020-06-26 12:10:00,85.45,85.64,85.34,85.35,15658.0,79.7616,79.9389,79.6589,79.6682,15658.0
2020-06-26 12:20:00,85.3,85.79,85.14,85.62,26087.0,79.6216,80.0789,79.4722,79.9203,26087.0
2020-06-26 12:30:00,85.6,85.72,85.49,85.69,24041.0,79.9016,80.0136,79.7989,79.9856,24041.0
2020-06-26 12:40:00,85.67,85.68,85.12,85.24,34441.0,79.9669,79.9763,79.4535,79.5656,34441.0
2020-06-26 12:50:00,85.23,85.43,85.2,85.4,36405.0,79.5562,79.7429,79.5282,79.7149,36405.0
2020-06-26 13:00:00,85.36,85.45,85.27,85.35,44403.0,79.6776,79.7616,79.5936,79.6682,44403.0
2020-06-26 13:10:00,85.32,85.37,85.18,85.36,25665.0,79.6402,79.6869,79.5095,79.6776,25665.0
2020-06-26 13:20:00,85.37,85.42,85.25,85.38,78557.0,79.6869,79.7336,79.5749,79.6962,78557.0
2020-06-26 13:30:00,85.36,85.43,85.12,85.38,26614.0,79.6776,79.7429,79.4535,79.6962,26614.0
2020-06-26 13:40:00,85.38,85.43,85.2,85.28,26791.0,79.6962,79.7429,79.5282,79.6029,26791.0
2020-06-26 13:50:00,85.28,85.44,85.26,85.38,24869.0,79.6029,79.7522,79.5842,79.6962,24869.0
2020-06-26 14:00:00,85.41,85.42,85.12,85.35,40329.0,79.7242,79.7336,79.4535,79.6682,40329.0
2020-06-26 14:10:00,85.37,85.41,85.18,85.26,37359.0,79.6869,79.7242,79.5095,79.5842,37359.0
2020-06-26 14:20:00,85.22,85.43,85.0,85.17,39007.0,79.5469,79.7429,79.3415,79.5002,39007.0
2020-06-26 14:30:00,85.21,85.32,84.91,85.02,56408.0,79.5376,79.6402,79.2575,79.3602,56408.0
2020-06-26 14:40:00,84.97,85.06,84.79,84.86,42028.0,79.3135,79.3975,79.1455,79.2109,42028.0
2020-06-26 14:50:00,84.87,85.05,84.7,84.74,62703.0,79.2202,79.3882,79.0615,79.0988,62703.0
2020-06-26 15:00:00,84.76,84.95,84.58,84.86,58381.0,79.1175,79.2949,78.9495,79.2109,58381.0
2020-06-26 15:10:00,84.87,84.96,84.68,84.75,41214.0,79.2202,79.3042,79.0428,79.1082,41214.0
2020-06-26 15:20:00,84.78,84.96,84.64,84.84,45005.0,79.1362,79.3042,79.0055,79.1922,45005.0
2020-06-26 15:30:00,84.84,84.91,84.59,84.89,59754.0,79.1922,79.2575,78.9588,79.2389,59754.0
2020-06-26 15:40:00,84.87,85.56,84.7,84.73,146088.0,79.2202,79.8643,79.0615,79.0895,146088.0
2020-06-26 15:50:00,84.86,85.57,84.3,84.64,644808.0,79.2109,79.8736,78.6881,79.0055,644808.0
2020-06-29 09:30:00,85.56,85.95,85.42,85.64,35718.0,79.8643,80.2283,79.7336,79.9389,35718.0
2020-06-29 09:40:00,85.57,86.28,85.47,86.06,32375.0,79.8736,80.5363,79.7802,80.331,32375.0
2020-06-29 09:50:00,86.08,86.7,86.0,86.48,23460.0,80.3496,80.9284,80.275,80.723,23460.0
2020-06-29 10:00:00,86.49,86.66,86.15,86.66,38592.0,80.7323,80.891,80.415,80.891,38592.0
2020-06-29 10:10:00,86.63,86.95,86.47,86.95,27792.0,80.863,81.1617,80.7137,81.1617,27792.0
2020-06-29 10:20:00,86.89,87.15,86.82,87.15,32285.0,81.1057,81.3484,81.0404,81.3484,32285.0
2020-06-29 10:30:00,87.21,87.45,87.09,87.41,46852.0,81.4044,81.6284,81.2924,81.5911,46852.0
2020-06-29 10:40:00,87.37,87.67,87.15,87.63,23877.0,81.5538,81.8338,81.3484,81.7965,23877.0
2020-06-29 10:50:00,87.72,87.88,87.65,87.73,25259.0,81.8805,82.0298,81.8151,81.8898,25259.0
2020-06-29 11:00:00,87.73,88.0,87.7,87.96,23213.0,81.8898,82.1418,81.8618,82.1045,23213.0
2020-06-29 11:10:00,87.95,88.0,87.68,87.87,31350.0,82.0951,82.1418,81.8431,82.0205,31350.0
2020-06-29 11:20:00,87.89,88.0,87.73,87.98,29071.0,82.0391,82.1418,81.8898,82.1232,29071.0
2020-06-29 11:30:00,87.98,87.98,87.56,87.74,20542.0,82.1232,82.1232,81.7311,81.8991,20542.0
2020-06-29 11:40:00,87.73,88.0,87.71,87.88,13907.0,81.8898,82.1418,81.8711,82.0298,13907.0
2020-06-29 11:50:00,87.89,87.99,87.78,87.89,13761.0,82.0391,82.1325,81.9365,82.0391,13761.0
2020-06-29 12:00:00,87.9,88.23,87.9,88.04,31244.0,82.0485,82.3565,82.0485,82.1792,31244.0
2020-06-29 12:10:00,88.07,88.76,88.04,88.63,26139.0,82.2072,82.8512,82.1792,82.7299,26139.0
2020-06-29 12:20:00,88.69,89.02,88.66,89.02,33567.0,82.7859,83.0939,82.7579,83.0939,33567.0
2020-06-29 12:30:00,89.05,89.22,88.93,88.94,30333.0,83.1219,83.2806,83.0099,83.0192,30333.0
2020-06-29 12:40:00,88.94,88.95,88.74,88.8,31956.0,83.0192,83.0286,82.8326,82.8886,31956.0
2020-06-29 12:50:00,88.8,88.94,88.58,88.63,17087.0,82.8886,83.0192,82.6832,82.7299,17087.0
2020-06-29 13:00:00,88.63,88.75,88.54,88.61,18296.0,82.7299,82.8419,82.6459,82.7112,18296.0
2020-06-29 13:10:00,88.59,88.82,88.54,88.82,14853.0,82.6925,82.9072,82.6459,82.9072,14853.0
2020-06-29 13:20:00,88.79,88.89,88.72,88.88,24109.0,82.8792,82.9726,82.8139,82.9632,24109.0
2020-06-29 13:30:00,88.9,89.1,88.71,89.1,16405.0,82.9819,83.1686,82.8046,83.1686,16405.0
2020-06-29 13:40:00,89.1,89.11,88.9,88.94,24001.0,83.1686,83.1779,82.9819,83.0192,24001.0
2020-06-29 13:50:00,88.94,88.98,88.76,88.81,17478.0,83.0192,83.0566,82.8512,82.8979,17478.0
2020-06-29 14:00:00,88.83,88.97,88.57,88.64,25447.0,82.9166,83.0472,82.6739,82.7392,25447.0
2020-06-29 14:10:00,88.61,88.91,88.57,88.84,22636.0,82.7112,82.9912,82.6739,82.9259,22636.0
2020-06-29 14:20:00,88.83,88.83,88.59,88.68,27612.0,82.9166,82.9166,82.6925,82.7766,27612.0
2020-06-29 14:30:00,88.69,88.88,88.69,88.81,22557.0,82.7859,82.9632,82.7859,82.8979,22557.0
2020-06-29 14:40:00,88.81,88.96,88.74,88.84,20336.0,82.8979,83.0379,82.8326,82.9259,20336.0
2020-06-29 14:50:00,88.82,88.94,88.72,88.85,26167.0,82.9072,83.0192,82.8139,82.9352,26167.0
2020-06-29 15:00:00,88.85,88.89,88.35,88.5,73276.0,82.9352,82.9726,82.4685,82.6085,73276.0
2020-06-29 15:10:00,88.52,88.86,88.39,88.82,27114.0,82.6272,82.9446,82.5059,82.9072,27114.0
2020-06-29 15:20:00,88.8,88.92,88.65,88.84,59524.0,82.8886,83.0006,82.7485,82.9259,59524.0
2020-06-29 15:30:00,88.81,89.02,88.8,88.86,55574.0,82.8979,83.0939,82.8886,82.9446,55574.0
2020-06-29 15:40:00,88.87,88.88,88.57,88.63,80706.0,82.9539,82.9632,82.6739,82.7299,80706.0
2020-06-29 15:50:00,88.63,89.23,88.63,89.21,188098.0,82.7299,83.2899,82.7299,83.2713,188098.0
2020-06-30 09:30:00,88.55,89.4,88.47,89.17,16599.0,82.6552,83.4486,82.5805,83.2339,16599.0
2020-06-30 09:40:00,89.31,89.31,88.74,88.81,8993.0,83.3646,83.3646,82.8326,82.8979,8993.0
2020-06-30 09:50:00,88.71,88.73,88.27,88.42,15385.0,82.8046,82.8232,82.3938,82.5339,15385.0
2020-06-30 10:00:00,88.43,88.62,88.31,88.51,9963.0,82.5432,82.7205,82.4312,82.6179,9963.0
2020-06-30 10:10:00,88.46,88.52,88.26,88.42,8647.0,82.5712,82.6272,82.3845,82.5339,8647.0
2020-06-30 10:20:00,88.49,88.63,88.3,88.36,17706.0,82.5992,82.7299,82.4218,82.4779,17706.0
2020-06-30 10:30:00,88.4,88.43,88.07,88.07,34830.0,82.5152,82.5432,82.2072,82.2072,34830.0
2020-06-30 10:40:00,88.03,88.42,88.02,88.42,9992.0,82.1698,82.5339,82.1605,82.5339,9992.0
2020-06-30 10:50:00,88.37,88.78,88.31,88.58,33229.0,82.4872,82.8699,82.4312,82.6832,33229.0
2020-06-30 11:00:00,88.6,89.05,88.56,88.91,18815.0,82.7019,83.1219,82.6645,82.9912,18815.0
2020-06-30 11:10:00,88.94,89.1,88.76,89.1,33899.0,83.0192,83.1686,82.8512,83.1686,33899.0
2020-06-30 11:20:00,89.07,89.26,88.93,89.08,20681.0,83.1406,83.3179,83.0099,83.1499,20681.0
2020-06-30 11:30:00,89.07,89.08,88.71,88.71,24698.0,83.1406,83.1499,82.8046,82.8046,24698.0
2020-06-30 11:40:00,88.63,88.73,88.51,88.62,19519.0,82.7299,82.8232,82.6179,82.7205,19519.0
2020-06-30 11:50:00,88.62,88.87,88.6,88.74,21331.0,82.7205,82.9539,82.7019,82.8326,21331.0
2020-06-30 12:00:00,88.75,88.86,88.67,88.76,22479.0,82.8419,82.9446,82.7672,82.8512,22479.0
2020-06-30 12:10:00,88.74,88.93,88.74,88.91,26018.0,82.8326,83.0099,82.8326,82.9912,26018.0
2020-06-30 12:20:00,88.89,88.9,88.68,88.78,46018.0,82.9726,82.9819,82.7766,82.8699,46018.0
2020-06-30 12:30:00,88.76,88.89,88.62,88.8,24952.0,82.8512,82.9726,82.7205,82.8886,24952.0
2020-06-30 12:40:00,88.76,88.76,88.31,88.4,12569.0,82.8512,82.8512,82.4312,82.5152,12569.0
2020-06-30 12:50:00,88.4,88.58,88.24,88.24,17115.0,82.5152,82.6832,82.3658,82.3658,17115.0
2020-06-30 13:00:00,88.27,88.35,88.21,88.27,17886.0,82.3938,82.4685,82.3378,82.3938,17886.0
2020-06-30 13:10:00,88.25,88.36,88.17,88.21,17117.0,82.3752,82.4779,82.3005,82.3378,17117.0
2020-06-30 13:20:00,88.21,88.29,88.14,88.28,15194.0,82.3378,82.4125,82.2725,82.4032,15194.0
2020-06-30 13:30:00,88.28,88.31,88.08,88.26,14617.0,82.4032,82.4312,82.2165,82.3845,14617.0
2020-06-30 13:40:00,88.3,88.3,88.1,88.13,26396.0,82.4218,82.4218,82.2352,82.2632,26396.0
2020-06-30 13:50:00,88.1,88.28,88.05,88.18,12893.0,82.2352,82.4032,82.1885,82.3098,12893.0
2020-06-30 14:00:00,88.19,88.19,88.0,88.19,17784.0,82.3192,82.3192,82.1418,82.3192,17784.0
2020-06-30 14:10:00,88.17,88.27,88.06,88.25,17718.0,82.3005,82.3938,82.1978,82.3752,17718.0
2020-06-30 14:20:00,88.22,88.57,88.18,88.5,15755.0,82.3472,82.6739,82.3098,82.6085,15755.0
2020-06-30 14:30:00,88.5,88.66,88.37,88.6,17435.0,82.6085,82.7579,82.4872,82.7019,17435.0
2020-06-30 14:40:00,88.64,88.81,88.62,88.7,18006.0,82.7392,82.8979,82.7205,82.7952,18006.0
2020-06-30 14:50:00,88.71,88.86,88.68,88.79,12270.0,82.8046,82.9446,82.7766,82.8792,12270.0
2020-06-30 15:00:00,88.8,88.83,88.5,88.63,14978.0,82.8886,82.9166,82.6085,82.7299,14978.0
2020-06-30 15:10:00,88.63,88.88,88.51,88.84,15381.0,82.7299,82.9632,82.6179,82.9259,15381.0
2020-06-30 15:20:00,88.86,88.95,88.71,88.72,24317.0,82.9446,83.0286,82.8046,82.8139,24317.0
2020-06-30 15:30:00,88.72,88.94,88.72,88.85,30590.0,82.8139,83.0192,82.8139,82.9352,30590.0
2020-06-30 15:40:00,88.89,88.96,88.7,88.85,45059.0,82.9726,83.0379,82.7952,82.9352,45059.0
2020-06-30 15:50:00,88.86,89.57,88.86,88.93,136430.0,82.9446,83.6073,82.9446,83.0099,136430.0
2020-07-01 09:30:00,89.5,89.81,88.87,89.61,32821.0,83.542,83.8313,82.9539,83.6446,32821.0
2020-07-01 09:40:00,89.47,89.89,89.47,89.84,13144.0,83.514,83.906,83.514,83.8593,13144.0
2020-07-01 09:50:00,89.72,89.86,89.19,89.4,10265.0,83.7473,83.878,83.2526,83.4486,10265.0
2020-07-01 10:00:00,89.56,90.26,89.48,90.13,24937.0,83.598,84.2514,83.5233,84.13,24937.0
2020-07-01 10:10:00,90.18,90.51,90.04,90.23,20262.0,84.1767,84.4847,84.046,84.2234,20262.0
2020-07-01 10:20:00,90.21,90.28,89.82,89.97,25938.0,84.2047,84.27,83.8407,83.9807,25938.0
2020-07-01 10:30:00,90.05,90.2,89.63,89.72,9163.0,84.0554,84.1954,83.6633,83.7473,9163.0
2020-07-01 10:40:00,89.72,89.77,89.21,89.22,12755.0,83.7473,83.794,83.2713,83.2806,12755.0
2020-07-01 10:50:00,89.23,89.51,89.05,89.51,21347.0,83.2899,83.5513,83.1219,83.5513,21347.0
2020-07-01 11:00:00,89.46,89.5,89.2,89.25,20309.0,83.5046,83.542,83.2619,83.3086,20309.0
2020-07-01 11:10:00,89.14,89.14,88.65,88.68,11720.0,83.2059,83.2059,82.7485,82.7766,11720.0
2020-07-01 11:20:00,88.63,88.76,88.21,88.21,17983.0,82.7299,82.8512,82.3378,82.3378,17983.0
2020-07-01 11:30:00,88.32,88.76,88.29,88.46,10794.0,82.4405,82.8512,82.4125,82.5712,10794.0
2020-07-01 11:40:00,88.47,88.75,88.41,88.57,10709.0,82.5805,82.8419,82.5245,82.6739,10709.0
2020-07-01 11:50:00,88.59,88.83,88.55,88.81,12379.0,82.6925,82.9166,82.6552,82.8979,12379.0
2020-07-01 12:00:00,88.81,88.86,88.66,88.75,10032.0,82.8979,82.9446,82.7579,82.8419,10032.0
2020-07-01 12:10:00,88.75,89.12,88.75,89.11,10098.0,82.8419,83.1873,82.8419,83.1779,10098.0
2020-07-01 12:20:00,89.09,89.29,89.09,89.25,12445.0,83.1593,83.3459,83.1593,83.3086,12445.0
2020-07-01 12:30:00,89.3,89.43,89.18,89.34,9531.0,83.3553,83.4766,83.2433,83.3926,9531.0
2020-07-01 12:40:00,89.37,89.37,88.99,89.02,13176.0,83.4206,83.4206,83.0659,83.0939,13176.0
2020-07-01 12:50:00,89.09,89.23,89.03,89.23,6428.0,83.1593,83.2899,83.1033,83.2899,6428.0
2020-07-01 13:00:00,89.27,89.29,89.09,89.16,7387.0,83.3273,83.3459,83.1593,83.2246,7387.0
2020-07-01 13:10:00,89.2,89.22,88.97,88.98,7979.0,83.2619,83.2806,83.0472,83.0566,7979.0
2020-07-01 13:20:00,88.98,89.11,88.88,89.02,12152.0,83.0566,83.1779,82.9632,83.0939,12152.0
2020-07-01 13:30:00,89.0,89.11,88.93,89.06,10063.0,83.0753,83.1779,83.0099,83.1313,10063.0
2020-07-01 13:40:00,89.09,89.1,88.79,88.82,9813.0,83.1593,83.1686,82.8792,82.9072,9813.0
2020-07-01 13:50:00,88.84,88.93,88.76,88.87,11662.0,82.9259,83.0099,82.8512,82.9539,11662.0
2020-07-01 14:00:00,88.87,89.08,88.87,89.05,21615.0,82.9539,83.1499,82.9539,83.1219,21615.0
2020-07-01 14:10:00,89.06,89.14,88.97,89.08,10216.0,83.1313,83.2059,83.0472,83.1499,10216.0
2020-07-01 14:20:00,89.05,89.13,88.98,89.01,14572.0,83.1219,83.1966,83.0566,83.0846,14572.0
2020-07-01 14:30:00,89.06,89.15,88.93,89.03,21874.0,83.1313,83.2153,83.0099,83.1033,21874.0
2020-07-01 14:40:00,89.03,89.12,88.95,88.98,13425.0,83.1033,83.1873,83.0286,83.0566,13425.0
2020-07-01 14:50:00,88.98,89.19,88.98,89.17,24779.0,83.0566,83.2526,83.0566,83.2339,24779.0
2020-07-01 15:00:00,89.17,89.42,89.15,89.28,17984.0,83.2339,83.4673,83.2153,83.3366,17984.0
2020-07-01 15:10:00,89.25,89.31,89.15,89.3,35707.0,83.3086,83.3646,83.2153,83.3553,35707.0
2020-07-01 15:20:00,89.31,89.54,89.28,89.49,26608.0,83.3646,83.5793,83.3366,83.5326,26608.0
2020-07-01 15:30:00,89.51,89.62,89.39,89.43,22689.0,83.5513,83.654,83.4393,83.4766,22689.0
2020-07-01 15:40:00,89.43,89.44,89.18,89.3,44759.0,83.4766,83.486,83.2433,83.3553,44759.0
2020-07-01 15:50:00,89.27,89.29,88.58,88.86,178636.0,83.3273,83.3459,82.6832,82.9446,178636.0
2020-07-02 09:30:00,90.57,91.71,90.54,91.23,24407.0,84.5407,85.6048,84.5127,85.1568,24407.0
2020-07-02 09:40:00,91.25,91.66,91.1,91.47,13351.0,85.1755,85.5582,85.0355,85.3808,13351.0
2020-07-02 09:50:00,91.54,91.74,91.24,91.73,18799.0,85.4462,85.6328,85.1661,85.6235,18799.0
2020-07-02 10:00:00,91.79,92.02,91.56,91.69,18339.0,85.6795,85.8942,85.4648,85.5862,18339.0
2020-07-02 10:10:00,91.67,91.78,91.45,91.76,13856.0,85.5675,85.6702,85.3622,85.6515,13856.0
2020-07-02 10:20:00,91.75,91.75,91.05,91.1,8985.0,85.6422,85.6422,84.9888,85.0355,8985.0
2020-07-02 10:30:00,91.1,91.37,91.05,91.34,14800.0,85.0355,85.2875,84.9888,85.2595,14800.0
2020-07-02 10:40:00,91.34,91.49,90.77,90.77,12499.0,85.2595,85.3995,84.7274,84.7274,12499.0
2020-07-02 10:50:00,90.81,90.86,90.36,90.38,11995.0,84.7648,84.8114,84.3447,84.3634,11995.0
2020-07-02 11:00:00,90.37,90.61,90.3,90.37,15045.0,84.354,84.5781,84.2887,84.354,15045.0
2020-07-02 11:10:00,90.24,90.37,90.04,90.37,11921.0,84.2327,84.354,84.046,84.354,11921.0
2020-07-02 11:20:00,90.37,90.82,90.37,90.82,8451.0,84.354,84.7741,84.354,84.7741,8451.0
2020-07-02 11:30:00,90.83,91.02,90.82,90.9,28290.0,84.7834,84.9608,84.7741,84.8488,28290.0
2020-07-02 11:40:00,90.9,91.04,90.85,91.0,14162.0,84.8488,84.9794,84.8021,84.9421,14162.0
2020-07-02 11:50:00,91.07,91.1,90.77,90.92,13620.0,85.0074,85.0355,84.7274,84.8674,13620.0
2020-07-02 12:00:00,90.89,90.89,90.51,90.64,7003.0,84.8394,84.8394,84.4847,84.6061,7003.0
2020-07-02 12:10:00,90.65,90.86,90.64,90.75,6491.0,84.6154,84.8114,84.6061,84.7088,6491.0
2020-07-02 12:20:00,90.69,90.85,90.66,90.81,7653.0,84.6527,84.8021,84.6247,84.7648,7653.0
2020-07-02 12:30:00,90.78,90.83,90.63,90.71,7096.0,84.7368,84.7834,84.5967,84.6714,7096.0
2020-07-02 12:40:00,90.73,90.73,90.56,90.56,7407.0,84.6901,84.6901,84.5314,84.5314,7407.0
2020-07-02 12:50:00,90.57,90.75,90.56,90.73,7568.0,84.5407,84.7088,84.5314,84.6901,7568.0
2020-07-02 13:00:00,90.71,90.77,90.6,90.74,5975.0,84.6714,84.7274,84.5687,84.6994,5975.0
2020-07-02 13:10:00,90.72,90.85,90.64,90.71,10536.0,84.6807,84.8021,84.6061,84.6714,10536.0
2020-07-02 13:20:00,90.66,90.78,90.56,90.75,9370.0,84.6247,84.7368,84.5314,84.7088,9370.0
2020-07-02 13:30:00,90.74,90.83,90.71,90.81,9393.0,84.6994,84.7834,84.6714,84.7648,9393.0
2020-07-02 13:40:00,90.84,91.01,90.82,90.98,12284.0,84.7928,84.9514,84.7741,84.9234,12284.0
2020-07-02 13:50:00,90.97,91.13,90.95,90.96,10028.0,84.9141,85.0635,84.8954,84.9048,10028.0
2020-07-02 14:00:00,90.98,91.08,90.75,90.84,11496.0,84.9234,85.0168,84.7088,84.7928,11496.0
2020-07-02 14:10:00,90.86,91.0,90.85,90.95,18751.0,84.8114,84.9421,84.8021,84.8954,18751.0
2020-07-02 14:20:00,90.93,91.09,90.85,91.0,12032.0,84.8768,85.0261,84.8021,84.9421,12032.0
2020-07-02 14:30:00,91.02,91.24,91.02,91.18,28458.0,84.9608,85.1661,84.9608,85.1101,28458.0
2020-07-02 14:40:00,91.2,91.25,91.0,91.23,13071.0,85.1288,85.1755,84.9421,85.1568,13071.0
2020-07-02 14:50:00,91.23,91.29,91.15,91.23,31576.0,85.1568,85.2128,85.0821,85.1568,31576.0
2020-07-02 15:00:00,91.22,91.24,91.02,91.02,22329.0,85.1475,85.1661,84.9608,84.9608,22329.0
2020-07-02 15:10:00,91.03,91.07,90.94,90.97,31048.0,84.9701,85.0074,84.8861,84.9141,31048.0
2020-07-02 15:20:00,90.97,91.07,90.97,91.02,23685.0,84.9141,85.0074,84.9141,84.9608,23685.0
2020-07-02 15:30:00,91.01,91.13,90.97,91.08,42243.0,84.9514,85.0635,84.9141,85.0168,42243.0
2020-07-02 15:40:00,91.09,91.12,90.88,90.96,51062.0,85.0261,85.0541,84.8301,84.9048,51062.0
2020-07-02 15:50:00,91.0,91.05,90.44,90.55,219743.0,84.9421,84.9888,84.4194,84.5221,219743.0
2020-07-06 09:30:00,92.0,92.69,91.75,92.34,37954.0,85.8755,86.5196,85.6422,86.1929,37954.0
2020-07-06 09:40:00,92.27,92.84,92.13,92.82,16435.0,86.1276,86.6596,85.9969,86.641,16435.0
2020-07-06 09:50:00,92.82,93.0,92.53,92.53,20329.0,86.641,86.809,86.3703,86.3703,20329.0
2020-07-06 10:00:00,92.5,92.62,92.15,92.22,17809.0,86.3423,86.4543,86.0156,86.0809,17809.0
2020-07-06 10:10:00,92.28,92.28,91.63,91.89,15271.0,86.1369,86.1369,85.5302,85.7729,15271.0
2020-07-06 10:20:00,91.8,91.85,91.44,91.66,12037.0,85.6889,85.7355,85.3528,85.5582,12037.0
2020-07-06 10:30:00,91.73,91.91,91.58,91.74,9099.0,85.6235,85.7915,85.4835,85.6328,9099.0
2020-07-06 10:40:00,91.72,91.81,91.5,91.71,17406.0,85.6142,85.6982,85.4088,85.6048,17406.0
2020-07-06 10:50:00,91.71,91.88,91.58,91.7,49248.0,85.6048,85.7635,85.4835,85.5955,49248.0
2020-07-06 11:00:00,91.66,91.81,91.59,91.59,16268.0,85.5582,85.6982,85.4928,85.4928,16268.0
2020-07-06 11:10:00,91.57,91.84,91.53,91.84,76408.0,85.4742,85.7262,85.4368,85.7262,76408.0
2020-07-06 11:20:00,91.85,91.89,91.66,91.8,16897.0,85.7355,85.7729,85.5582,85.6889,16897.0
2020-07-06 11:30:00,91.79,91.79,91.57,91.57,7827.0,85.6795,85.6795,85.4742,85.4742,7827.0
2020-07-06 11:40:00,91.61,91.65,91.49,91.5,10717.0,85.5115,85.5488,85.3995,85.4088,10717.0
2020-07-06 11:50:00,91.53,91.53,91.2,91.22,16098.0,85.4368,85.4368,85.1288,85.1475,16098.0
2020-07-06 12:00:00,91.2,91.43,91.15,91.43,11158.0,85.1288,85.3435,85.0821,85.3435,11158.0
2020-07-06 12:10:00,91.41,91.47,91.28,91.28,11796.0,85.3248,85.3808,85.2035,85.2035,11796.0
2020-07-06 12:20:00,91.28,91.61,91.28,91.57,13069.0,85.2035,85.5115,85.2035,85.4742,13069.0
2020-07-06 12:30:00,91.55,91.82,91.49,91.82,39212.0,85.4555,85.7075,85.3995,85.7075,39212.0
2020-07-06 12:40:00,91.82,92.03,91.75,92.0,21795.0,85.7075,85.9035,85.6422,85.8755,21795.0
2020-07-06 12:50:00,91.99,92.08,91.91,91.98,21616.0,85.8662,85.9502,85.7915,85.8569,21616.0
2020-07-06 13:00:00,91.99,92.02,91.79,91.87,27487.0,85.8662,85.8942,85.6795,85.7542,27487.0
2020-07-06 13:10:00,91.83,91.85,91.56,91.65,25395.0,85.7169,85.7355,85.4648,85.5488,25395.0
2020-07-06 13:20:00,91.71,91.74,91.6,91.73,9122.0,85.6048,85.6328,85.5022,85.6235,9122.0
2020-07-06 13:30:00,91.75,91.75,91.62,91.74,11809.0,85.6422,85.6422,85.5208,85.6328,11809.0
2020-07-06 13:40:00,91.75,91.93,91.72,91.91,12825.0,85.6422,85.8102,85.6142,85.7915,12825.0
2020-07-06 13:50:00,91.93,92.06,91.89,92.05,12311.0,85.8102,85.9315,85.7729,85.9222,12311.0
2020-07-06 14:00:00,92.01,92.05,91.71,91.89,20099.0,85.8849,85.9222,85.6048,85.7729,20099.0
2020-07-06 14:10:00,91.85,91.9,91.7,91.72,12761.0,85.7355,85.7822,85.5955,85.6142,12761.0
2020-07-06 14:20:00,91.66,91.78,91.66,91.78,11486.0,85.5582,85.6702,85.5582,85.6702,11486.0
2020-07-06 14:30:00,91.77,91.77,91.54,91.66,17985.0,85.6609,85.6609,85.4462,85.5582,17985.0
2020-07-06 14:40:00,91.66,91.68,91.37,91.45,18475.0,85.5582,85.5768,85.2875,85.3622,18475.0
2020-07-06 14:50:00,91.43,91.69,91.39,91.5,9783.0,85.3435,85.5862,85.3061,85.4088,9783.0
2020-07-06 15:00:00,91.56,91.84,91.51,91.82,13805.0,85.4648,85.7262,85.4182,85.7075,13805.0
2020-07-06 15:10:00,91.82,91.83,91.61,91.76,14459.0,85.7075,85.7169,85.5115,85.6515,14459.0
2020-07-06 15:20:00,91.76,91.94,91.7,91.94,16780.0,85.6515,85.8195,85.5955,85.8195,16780.0
2020-07-06 15:30:00,91.9,92.05,91.75,92.05,31920.0,85.7822,85.9222,85.6422,85.9222,31920.0
2020-07-06 15:40:00,92.06,92.41,92.01,92.4,41721.0,85.9315,86.2582,85.8849,86.2489,41721.0
2020-07-06 15:50:00,92.43,92.57,92.27,92.54,153647.0,86.2769,86.4076,86.1276,86.3796,153647.0
2020-07-07 09:30:00,92.04,92.56,91.51,92.1,21985.0,85.9129,86.3983,85.4182,85.9689,21985.0
2020-07-07 09:40:00,92.14,92.4,91.93,92.34,32341.0,86.0062,86.2489,85.8102,86.1929,32341.0
2020-07-07 09:50:00,92.36,92.36,91.89,92.07,28726.0,86.2116,86.2116,85.7729,85.9409,28726.0
2020-07-07 10:00:00,92.08,92.59,92.04,92.44,23183.0,85.9502,86.4263,85.9129,86.2862,23183.0
2020-07-07 10:10:00,92.45,92.73,92.34,92.44,18142.0,86.2956,86.5569,86.1929,86.2862,18142.0
2020-07-07 10:20:00,92.48,92.54,91.96,92.05,22439.0,86.3236,86.3796,85.8382,85.9222,22439.0
2020-07-07 10:30:00,92.06,92.09,91.8,91.85,17452.0,85.9315,85.9595,85.6889,85.7355,17452.0
2020-07-07 10:40:00,91.82,91.82,91.37,91.61,10244.0,85.7075,85.7075,85.2875,85.5115,10244.0
2020-07-07 10:50:00,91.62,92.02,91.62,92.02,15712.0,85.5208,85.8942,85.5208,85.8942,15712.0
2020-07-07 11:00:00,91.93,92.05,91.9,92.0,16987.0,85.8102,85.9222,85.7822,85.8755,16987.0
2020-07-07 11:10:00,92.02,92.29,92.02,92.19,14952.0,85.8942,86.1462,85.8942,86.0529,14952.0
2020-07-07 11:20:00,92.16,92.43,92.15,92.29,11705.0,86.0249,86.2769,86.0156,86.1462,11705.0
2020-07-07 11:30:00,92.31,92.33,91.99,91.99,12516.0,86.1649,86.1836,85.8662,85.8662,12516.0
2020-07-07 11:40:00,92.02,92.18,91.91,92.15,11830.0,85.8942,86.0436,85.7915,86.0156,11830.0
2020-07-07 11:50:00,92.2,92.23,92.02,92.09,18266.0,86.0622,86.0902,85.8942,85.9595,18266.0
2020-07-07 12:00:00,92.08,92.1,91.98,92.08,17685.0,85.9502,85.9689,85.8569,85.9502,17685.0
2020-07-07 12:10:00,92.09,92.33,92.07,92.25,19476.0,85.9595,86.1836,85.9409,86.1089,19476.0
2020-07-07 12:20:00,92.24,92.41,92.14,92.3,14652.0,86.0996,86.2582,86.0062,86.1556,14652.0
2020-07-07 12:30:00,92.33,92.4,92.25,92.3,28693.0,86.1836,86.2489,86.1089,86.1556,28693.0
2020-07-07 12:40:00,92.3,92.44,92.22,92.42,28720.0,86.1556,86.2862,86.0809,86.2676,28720.0
2020-07-07 12:50:00,92.41,92.46,92.27,92.46,28661.0,86.2582,86.3049,86.1276,86.3049,28661.0
2020-07-07 13:00:00,92.44,92.45,92.16,92.29,24816.0,86.2862,86.2956,86.0249,86.1462,24816.0
2020-07-07 13:10:00,92.3,92.36,92.23,92.3,17969.0,86.1556,86.2116,86.0902,86.1556,17969.0
2020-07-07 13:20:00,92.29,92.37,92.23,92.32,13064.0,86.1462,86.2209,86.0902,86.1742,13064.0
2020-07-07 13:30:00,92.3,92.3,92.18,92.25,17067.0,86.1556,86.1556,86.0436,86.1089,17067.0
2020-07-07 13:40:00,92.21,92.3,92.14,92.18,16535.0,86.0716,86.1556,86.0062,86.0436,16535.0
2020-07-07 13:50:00,92.17,92.38,92.13,92.36,13602.0,86.0342,86.2302,85.9969,86.2116,13602.0
2020-07-07 14:00:00,92.34,92.4,92.18,92.27,31273.0,86.1929,86.2489,86.0436,86.1276,31273.0
2020-07-07 14:10:00,92.28,92.37,92.23,92.28,18741.0,86.1369,86.2209,86.0902,86.1369,18741.0
2020-07-07 14:20:00,92.29,92.33,92.25,92.28,28290.0,86.1462,86.1836,86.1089,86.1369,28290.0
2020-07-07 14:30:00,92.26,92.28,91.87,91.93,104975.0,86.1182,86.1369,85.7542,85.8102,104975.0
2020-07-07 14:40:00,91.94,92.04,91.71,91.73,39222.0,85.8195,85.9129,85.6048,85.6235,39222.0
2020-07-07 14:50:00,91.74,92.0,91.71,92.0,37917.0,85.6328,85.8755,85.6048,85.8755,37917.0
2020-07-07 15:00:00,92.0,92.01,91.68,91.71,26322.0,85.8755,85.8849,85.5768,85.6048,26322.0
2020-07-07 15:10:00,91.74,91.95,91.72,91.82,22056.0,85.6328,85.8289,85.6142,85.7075,22056.0
2020-07-07 15:20:00,91.84,91.91,91.53,91.62,31956.0,85.7262,85.7915,85.4368,85.5208,31956.0
2020-07-07 15:30:00,91.62,91.66,91.29,91.31,42962.0,85.5208,85.5582,85.2128,85.2315,42962.0
2020-07-07 15:40:00,91.31,91.4,91.23,91.33,59606.0,85.2315,85.3155,85.1568,85.2501,59606.0
2020-07-07 15:50:00,91.31,91.53,91.26,91.39,163206.0,85.2315,85.4368,85.1848,85.3061,163206.0
2020-07-08 09:30:00,92.0,92.43,91.67,92.26,37154.0,85.8755,86.2769,85.5675,86.1182,37154.0
2020-07-08 09:40:00,92.37,92.68,92.24,92.56,19052.0,86.2209,86.5103,86.0996,86.3983,19052.0
2020-07-08 09:50:00,92.59,92.69,92.38,92.41,19956.0,86.4263,86.5196,86.2302,86.2582,19956.0
2020-07-08 10:00:00,92.37,92.46,92.19,92.19,16385.0,86.2209,86.3049,86.0529,86.0529,16385.0
2020-07-08 10:10:00,92.17,92.33,91.76,91.76,13282.0,86.0342,86.1836,85.6515,85.6515,13282.0
2020-07-08 10:20:00,91.81,91.91,91.62,91.67,12487.0,85.6982,85.7915,85.5208,85.5675,12487.0
2020-07-08 10:30:00,91.67,91.77,91.45,91.56,8740.0,85.5675,85.6609,85.3622,85.4648,8740.0
2020-07-08 10:40:00,91.6,91.6,91.17,91.35,13131.0,85.5022,85.5022,85.1008,85.2688,13131.0
2020-07-08 10:50:00,91.34,91.52,91.24,91.52,14910.0,85.2595,85.4275,85.1661,85.4275,14910.0
2020-07-08 11:00:00,91.46,91.48,91.12,91.23,30495.0,85.3715,85.3902,85.0541,85.1568,30495.0
2020-07-08 11:10:00,91.25,91.5,91.2,91.25,25363.0,85.1755,85.4088,85.1288,85.1755,25363.0
2020-07-08 11:20:00,91.26,91.47,91.11,91.43,21384.0,85.1848,85.3808,85.0448,85.3435,21384.0
2020-07-08 11:30:00,91.44,91.67,91.42,91.61,25334.0,85.3528,85.5675,85.3342,85.5115,25334.0
2020-07-08 11:40:00,91.67,91.9,91.57,91.83,23144.0,85.5675,85.7822,85.4742,85.7169,23144.0
2020-07-08 11:50:00,91.8,91.81,91.6,91.64,18183.0,85.6889,85.6982,85.5022,85.5395,18183.0
2020-07-08 12:00:00,91.65,91.69,91.42,91.44,13030.0,85.5488,85.5862,85.3342,85.3528,13030.0
2020-07-08 12:10:00,91.47,91.86,91.47,91.72,17855.0,85.3808,85.7449,85.3808,85.6142,17855.0
2020-07-08 12:20:00,91.7,91.71,91.27,91.39,29724.0,85.5955,85.6048,85.1941,85.3061,29724.0
2020-07-08 12:30:00,91.41,91.41,91.13,91.23,23283.0,85.3248,85.3248,85.0635,85.1568,23283.0
2020-07-08 12:40:00,91.23,91.67,91.22,91.59,18811.0,85.1568,85.5675,85.1475,85.4928,18811.0
2020-07-08 12:50:00,91.58,91.83,91.58,91.8,16342.0,85.4835,85.7169,85.4835,85.6889,16342.0
2020-07-08 13:00:00,91.83,91.88,91.72,91.74,9347.0,85.7169,85.7635,85.6142,85.6328,9347.0
2020-07-08 13:10:00,91.72,91.72,91.57,91.62,16369.0,85.6142,85.6142,85.4742,85.5208,16369.0
2020-07-08 13:20:00,91.63,91.73,91.42,91.54,20417.0,85.5302,85.6235,85.3342,85.4462,20417.0
2020-07-08 13:30:00,91.54,91.63,91.48,91.61,13077.0,85.4462,85.5302,85.3902,85.5115,13077.0
2020-07-08 13:40:00,91.61,91.76,91.57,91.73,17751.0,85.5115,85.6515,85.4742,85.6235,17751.0
2020-07-08 13:50:00,91.7,91.84,91.65,91.69,26170.0,85.5955,85.7262,85.5488,85.5862,26170.0
2020-07-08 14:00:00,91.65,91.79,91.58,91.69,12003.0,85.5488,85.6795,85.4835,85.5862,12003.0
2020-07-08 14:10:00,91.7,91.81,91.62,91.81,11436.0,85.5955,85.6982,85.5208,85.6982,11436.0
2020-07-08 14:20:00,91.77,91.85,91.65,91.67,16241.0,85.6609,85.7355,85.5488,85.5675,16241.0
2020-07-08 14:30:00,91.68,91.68,91.38,91.58,16245.0,85.5768,85.5768,85.2968,85.4835,16245.0
2020-07-08 14:40:00,91.57,91.58,91.46,91.55,14418.0,85.4742,85.4835,85.3715,85.4555,14418.0
2020-07-08 14:50:00,91.56,91.7,91.48,91.65,18605.0,85.4648,85.5955,85.3902,85.5488,18605.0
2020-07-08 15:00:00,91.68,91.83,91.54,91.8,24035.0,85.5768,85.7169,85.4462,85.6889,24035.0
2020-07-08 15:10:00,91.85,92.06,91.85,92.06,19723.0,85.7355,85.9315,85.7355,85.9315,19723.0
2020-07-08 15:20:00,92.06,92.45,92.06,92.3,22441.0,85.9315,86.2956,85.9315,86.1556,22441.0
2020-07-08 15:30:00,92.3,92.4,92.12,92.24,30817.0,86.1556,86.2489,85.9876,86.0996,30817.0
2020-07-08 15:40:00,92.24,92.29,92.14,92.15,37997.0,86.0996,86.1462,86.0062,86.0156,37997.0
2020-07-08 15:50:00,92.12,92.31,92.01,92.08,113958.0,85.9876,86.1649,85.8849,85.9502,113958.0
2020-07-09 09:30:00,91.9,92.26,91.25,91.27,18904.0,85.7822,86.1182,85.1755,85.1941,18904.0
2020-07-09 09:40:00,91.34,91.78,91.25,91.62,13936.0,85.2595,85.6702,85.1755,85.5208,13936.0
2020-07-09 09:50:00,91.59,91.93,91.46,91.79,10165.0,85.4928,85.8102,85.3715,85.6795,10165.0
2020-07-09 10:00:00,91.73,92.06,91.72,91.83,19902.0,85.6235,85.9315,85.6142,85.7169,19902.0
2020-07-09 10:10:00,91.83,91.83,91.21,91.29,14130.0,85.7169,85.7169,85.1381,85.2128,14130.0
2020-07-09 10:20:00,91.22,91.37,91.06,91.29,7850.0,85.1475,85.2875,84.9981,85.2128,7850.0
2020-07-09 10:30:00,91.27,91.35,90.77,90.77,10004.0,85.1941,85.2688,84.7274,84.7274,10004.0
2020-07-09 10:40:00,90.81,90.85,90.55,90.78,16062.0,84.7648,84.8021,84.5221,84.7368,16062.0
2020-07-09 10:50:00,90.78,90.83,90.36,90.53,17846.0,84.7368,84.7834,84.3447,84.5034,17846.0
2020-07-09 11:00:00,90.46,90.83,90.35,90.76,16210.0,84.4381,84.7834,84.3354,84.7181,16210.0
2020-07-09 11:10:00,90.74,90.75,89.82,89.82,14164.0,84.6994,84.7088,83.8407,83.8407,14164.0
2020-07-09 11:20:00,89.78,90.17,89.71,90.17,17535.0,83.8033,84.1674,83.738,84.1674,17535.0
2020-07-09 11:30:00,90.24,90.24,89.96,89.97,14771.0,84.2327,84.2327,83.9713,83.9807,14771.0
2020-07-09 11:40:00,90.0,90.07,89.58,90.07,11346.0,84.0087,84.074,83.6166,84.074,11346.0
2020-07-09 11:50:00,90.03,90.19,89.95,90.08,12176.0,84.0367,84.186,83.962,84.0834,12176.0
2020-07-09 12:00:00,90.08,90.55,90.08,90.44,6083.0,84.0834,84.5221,84.0834,84.4194,6083.0
2020-07-09 12:10:00,90.48,90.48,90.23,90.41,7019.0,84.4567,84.4567,84.2234,84.3914,7019.0
2020-07-09 12:20:00,90.33,90.5,90.19,90.23,13440.0,84.3167,84.4754,84.186,84.2234,13440.0
2020-07-09 12:30:00,90.25,90.26,89.98,90.07,12116.0,84.242,84.2514,83.99,84.074,12116.0
2020-07-09 12:40:00,90.06,90.23,89.93,90.2,7261.0,84.0647,84.2234,83.9433,84.1954,7261.0
2020-07-09 12:50:00,90.19,90.19,89.84,89.98,15035.0,84.186,84.186,83.8593,83.99,15035.0
2020-07-09 13:00:00,89.97,90.34,89.86,90.31,13879.0,83.9807,84.326,83.878,84.298,13879.0
2020-07-09 13:10:00,90.34,90.53,90.34,90.44,10595.0,84.326,84.5034,84.326,84.4194,10595.0
2020-07-09 13:20:00,90.42,90.55,90.39,90.55,11963.0,84.4007,84.5221,84.3727,84.5221,11963.0
2020-07-09 13:30:00,90.52,90.74,90.5,90.72,9461.0,84.4941,84.6994,84.4754,84.6807,9461.0
2020-07-09 13:40:00,90.73,90.78,90.39,90.39,10946.0,84.6901,84.7368,84.3727,84.3727,10946.0
2020-07-09 13:50:00,90.36,90.52,90.35,90.46,16213.0,84.3447,84.4941,84.3354,84.4381,16213.0
2020-07-09 14:00:00,90.44,90.75,90.36,90.73,10242.0,84.4194,84.7088,84.3447,84.6901,10242.0
2020-07-09 14:10:00,90.7,90.96,90.67,90.95,18068.0,84.6621,84.9048,84.6341,84.8954,18068.0
2020-07-09 14:20:00,90.96,90.96,90.66,90.85,18031.0,84.9048,84.9048,84.6247,84.8021,18031.0
2020-07-09 14:30:00,90.85,90.92,90.72,90.76,43492.0,84.8021,84.8674,84.6807,84.7181,43492.0
2020-07-09 14:40:00,90.73,90.99,90.7,90.99,20981.0,84.6901,84.9328,84.6621,84.9328,20981.0
2020-07-09 14:50:00,91.01,91.12,90.79,90.95,21008.0,84.9514,85.0541,84.7461,84.8954,21008.0
2020-07-09 15:00:00,90.99,91.09,90.85,90.94,40051.0,84.9328,85.0261,84.8021,84.8861,40051.0
2020-07-09 15:10:00,90.91,91.11,90.76,90.98,49700.0,84.8581,85.0448,84.7181,84.9234,49700.0
2020-07-09 15:20:00,90.98,90.98,90.73,90.78,59380.0,84.9234,84.9234,84.6901,84.7368,59380.0
2020-07-09 15:30:00,90.78,90.8,90.41,90.68,73688.0,84.7368,84.7554,84.3914,84.6434,73688.0
2020-07-09 15:40:00,90.69,90.86,90.53,90.77,68953.0,84.6527,84.8114,84.5034,84.7274,68953.0
2020-07-09 15:50:00,90.78,90.78,90.29,90.3,174919.0,84.7368,84.7368,84.2794,84.2887,174919.0
2020-07-10 09:30:00,90.41,91.07,90.3,91.06,22704.0,84.3914,85.0074,84.2887,84.9981,22704.0
2020-07-10 09:40:00,91.06,91.28,90.79,90.86,21097.0,84.9981,85.2035,84.7461,84.8114,21097.0
2020-07-10 09:50:00,90.78,90.78,90.39,90.62,10521.0,84.7368,84.7368,84.3727,84.5874,10521.0
2020-07-10 10:00:00,90.59,90.61,89.76,90.2,20428.0,84.5594,84.5781,83.7847,84.1954,20428.0
2020-07-10 10:10:00,90.12,90.56,90.12,90.43,17030.0,84.1207,84.5314,84.1207,84.4101,17030.0
2020-07-10 10:20:00,90.37,90.38,90.0,90.26,8070.0,84.354,84.3634,84.0087,84.2514,8070.0
2020-07-10 10:30:00,90.22,90.67,90.19,90.49,26975.0,84.214,84.6341,84.186,84.4661,26975.0
2020-07-10 10:40:00,90.51,90.88,90.41,90.71,23510.0,84.4847,84.8301,84.3914,84.6714,23510.0
2020-07-10 10:50:00,90.71,90.71,90.43,90.53,8185.0,84.6714,84.6714,84.4101,84.5034,8185.0
2020-07-10 11:00:00,90.54,90.8,90.49,90.75,12164.0,84.5127,84.7554,84.4661,84.7088,12164.0
2020-07-10 11:10:00,90.75,90.84,90.53,90.54,35550.0,84.7088,84.7928,84.5034,84.5127,35550.0
2020-07-10 11:20:00,90.58,90.72,90.5,90.6,8240.0,84.5501,84.6807,84.4754,84.5687,8240.0
2020-07-10 11:30:00,90.61,90.66,90.43,90.58,6151.0,84.5781,84.6247,84.4101,84.5501,6151.0
2020-07-10 11:40:00,90.61,90.76,90.57,90.63,14941.0,84.5781,84.7181,84.5407,84.5967,14941.0
2020-07-10 11:50:00,90.63,90.74,90.55,90.66,17001.0,84.5967,84.6994,84.5221,84.6247,17001.0
2020-07-10 12:00:00,90.68,90.82,90.57,90.81,13611.0,84.6434,84.7741,84.5407,84.7648,13611.0
2020-07-10 12:10:00,90.84,90.94,90.6,90.6,15137.0,84.7928,84.8861,84.5687,84.5687,15137.0
2020-07-10 12:20:00,90.51,90.56,90.31,90.31,8224.0,84.4847,84.5314,84.298,84.298,8224.0
2020-07-10 12:30:00,90.31,90.33,90.21,90.26,11344.0,84.298,84.3167,84.2047,84.2514,11344.0
2020-07-10 12:40:00,90.23,90.46,90.18,90.42,12403.0,84.2234,84.4381,84.1767,84.4007,12403.0
2020-07-10 12:50:00,90.42,90.56,90.41,90.52,10008.0,84.4007,84.5314,84.3914,84.4941,10008.0
2020-07-10 13:00:00,90.48,90.56,90.42,90.55,8129.0,84.4567,84.5314,84.4007,84.5221,8129.0
2020-07-10 13:10:00,90.55,90.6,90.48,90.5,10733.0,84.5221,84.5687,84.4567,84.4754,10733.0
2020-07-10 13:20:00,90.55,90.62,90.5,90.58,8335.0,84.5221,84.5874,84.4754,84.5501,8335.0
2020-07-10 13:30:00,90.59,90.87,90.59,90.87,97677.0,84.5594,84.8208,84.5594,84.8208,97677.0
2020-07-10 13:40:00,90.88,91.17,90.85,91.17,15183.0,84.8301,85.1008,84.8021,85.1008,15183.0
2020-07-10 13:50:00,91.17,91.32,91.09,91.2,17265.0,85.1008,85.2408,85.0261,85.1288,17265.0
2020-07-10 14:00:00,91.2,91.22,91.11,91.2,10225.0,85.1288,85.1475,85.0448,85.1288,10225.0
2020-07-10 14:10:00,91.2,91.24,90.98,91.01,14902.0,85.1288,85.1661,84.9234,84.9514,14902.0
2020-07-10 14:20:00,91.02,91.04,90.94,90.97,10106.0,84.9608,84.9794,84.8861,84.9141,10106.0
2020-07-10 14:30:00,90.95,91.13,90.92,91.03,16755.0,84.8954,85.0635,84.8674,84.9701,16755.0
2020-07-10 14:40:00,91.01,91.16,90.95,91.12,15031.0,84.9514,85.0915,84.8954,85.0541,15031.0
2020-07-10 14:50:00,91.15,91.2,90.99,91.04,16176.0,85.0821,85.1288,84.9328,84.9794,16176.0
2020-07-10 15:00:00,91.02,91.12,90.92,91.08,17193.0,84.9608,85.0541,84.8674,85.0168,17193.0
2020-07-10 15:10:00,91.06,91.33,91.02,91.31,33504.0,84.9981,85.2501,84.9608,85.2315,33504.0
2020-07-10 15:20:00,91.3,91.34,91.21,91.31,17461.0,85.2221,85.2595,85.1381,85.2315,17461.0
2020-07-10 15:30:00,91.32,91.46,91.2,91.29,21880.0,85.2408,85.3715,85.1288,85.2128,21880.0
2020-07-10 15:40:00,91.32,91.51,91.24,91.48,30792.0,85.2408,85.4182,85.1661,85.3902,30792.0
2020-07-10 15:50:00,91.55,91.69,91.46,91.63,87063.0,85.4555,85.5862,85.3715,85.5302,87063.0
2020-07-13 09:30:00,92.12,92.63,91.5,91.58,45083.0,85.9876,86.4636,85.4088,85.4835,45083.0
2020-07-13 09:40:00,91.52,91.67,90.75,90.98,18800.0,85.4275,85.5675,84.7088,84.9234,18800.0
2020-07-13 09:50:00,90.83,91.25,90.79,90.95,21756.0,84.7834,85.1755,84.7461,84.8954,21756.0
2020-07-13 10:00:00,91.04,92.31,90.92,92.28,27967.0,84.9794,86.1649,84.8674,86.1369,27967.0
2020-07-13 10:10:00,92.22,92.29,92.01,92.26,17260.0,86.0809,86.1462,85.8849,86.1182,17260.0
2020-07-13 10:20:00,92.29,92.45,92.26,92.45,9811.0,86.1462,86.2956,86.1182,86.2956,9811.0
2020-07-13 10:30:00,92.45,92.82,92.44,92.73,26005.0,86.2956,86.641,86.2862,86.5569,26005.0
2020-07-13 10:40:00,92.65,92.78,92.21,92.65,18815.0,86.4823,86.6036,86.0716,86.4823,18815.0
2020-07-13 10:50:00,92.62,92.72,92.34,92.71,8172.0,86.4543,86.5476,86.1929,86.5383,8172.0
2020-07-13 11:00:00,92.68,92.72,92.49,92.62,11101.0,86.5103,86.5476,86.3329,86.4543,11101.0
2020-07-13 11:10:00,92.48,92.66,92.39,92.66,8136.0,86.3236,86.4916,86.2396,86.4916,8136.0
2020-07-13 11:20:00,92.7,92.9,92.55,92.88,9902.0,86.5289,86.7156,86.3889,86.697,9902.0
2020-07-13 11:30:00,92.9,92.91,92.6,92.73,15387.0,86.7156,86.725,86.4356,86.5569,15387.0
2020-07-13 11:40:00,92.75,92.79,92.6,92.76,8508.0,86.5756,86.6129,86.4356,86.5849,8508.0
2020-07-13 11:50:00,92.77,92.94,92.66,92.66,15260.0,86.5943,86.753,86.4916,86.4916,15260.0
2020-07-13 12:00:00,92.65,92.84,92.65,92.72,11743.0,86.4823,86.6596,86.4823,86.5476,11743.0
2020-07-13 12:10:00,92.7,92.71,92.53,92.6,15120.0,86.5289,86.5383,86.3703,86.4356,15120.0
2020-07-13 12:20:00,92.59,92.8,92.53,92.78,13426.0,86.4263,86.6223,86.3703,86.6036,13426.0
2020-07-13 12:30:00,92.82,93.0,92.8,92.94,13760.0,86.641,86.809,86.6223,86.753,13760.0
2020-07-13 12:40:00,92.94,93.12,92.91,93.04,14188.0,86.753,86.921,86.725,86.8463,14188.0
2020-07-13 12:50:00,93.03,93.38,93.03,93.38,13224.0,86.837,87.1637,86.837,87.1637,13224.0
2020-07-13 13:00:00,93.38,93.41,93.25,93.36,8706.0,87.1637,87.1917,87.0423,87.145,8706.0
2020-07-13 13:10:00,93.39,93.63,93.35,93.56,13485.0,87.173,87.397,87.1357,87.3317,13485.0
2020-07-13 13:20:00,93.53,93.59,93.38,93.47,11600.0,87.3037,87.3597,87.1637,87.2477,11600.0
2020-07-13 13:30:00,93.48,93.76,93.48,93.68,20408.0,87.257,87.5184,87.257,87.4437,20408.0
2020-07-13 13:40:00,93.66,93.84,93.58,93.59,13713.0,87.425,87.5931,87.3504,87.3597,13713.0
2020-07-13 13:50:00,93.61,93.66,93.51,93.53,7466.0,87.3784,87.425,87.285,87.3037,7466.0
2020-07-13 14:00:00,93.51,93.56,93.36,93.37,14266.0,87.285,87.3317,87.145,87.1543,14266.0
2020-07-13 14:10:00,93.39,93.54,93.3,93.53,8789.0,87.173,87.313,87.089,87.3037,8789.0
2020-07-13 14:20:00,93.52,93.52,93.23,93.33,14179.0,87.2944,87.2944,87.0237,87.117,14179.0
2020-07-13 14:30:00,93.36,93.37,93.2,93.31,10360.0,87.145,87.1543,86.9957,87.0983,10360.0
2020-07-13 14:40:00,93.29,93.43,93.2,93.41,12267.0,87.0797,87.2103,86.9957,87.1917,12267.0
2020-07-13 14:50:00,93.37,93.61,93.33,93.58,13936.0,87.1543,87.3784,87.117,87.3504,13936.0
2020-07-13 15:00:00,93.6,93.6,92.93,92.93,18411.0,87.369,87.369,86.7436,86.7436,18411.0
2020-07-13 15:10:00,92.91,93.03,92.64,92.73,58311.0,86.725,86.837,86.4729,86.5569,58311.0
2020-07-13 15:20:00,92.73,92.8,92.5,92.5,82115.0,86.5569,86.6223,86.3423,86.3423,82115.0
2020-07-13 15:30:00,92.47,92.64,92.17,92.21,63206.0,86.3143,86.4729,86.0342,86.0716,63206.0
2020-07-13 15:40:00,92.21,92.67,91.95,92.05,44340.0,86.0716,86.5009,85.8289,85.9222,44340.0
2020-07-13 15:50:00,91.99,92.25,91.91,92.1,128032.0,85.8662,86.1089,85.7915,85.9689,128032.0
2020-07-14 09:30:00,92.43,92.5,91.53,92.11,26688.0,86.2769,86.3423,85.4368,85.9782,26688.0
2020-07-14 09:40:00,92.17,92.49,91.85,92.47,15854.0,86.0342,86.3329,85.7355,86.3143,15854.0
2020-07-14 09:50:00,92.47,93.08,92.25,93.04,23893.0,86.3143,86.8836,86.1089,86.8463,23893.0
2020-07-14 10:00:00,93.08,93.34,92.5,92.79,20880.0,86.8836,87.1263,86.3423,86.6129,20880.0
2020-07-14 10:10:00,93.0,93.78,92.99,93.47,13827.0,86.809,87.537,86.7996,87.2477,13827.0
2020-07-14 10:20:00,93.45,93.91,93.45,93.84,11073.0,87.229,87.6584,87.229,87.5931,11073.0
2020-07-14 10:30:00,93.84,94.19,93.84,94.06,25694.0,87.5931,87.9198,87.5931,87.7984,25694.0
2020-07-14 10:40:00,94.0,94.17,93.72,93.73,13270.0,87.7424,87.9011,87.481,87.4904,13270.0
2020-07-14 10:50:00,93.78,94.16,93.74,94.05,18271.0,87.537,87.8917,87.4997,87.7891,18271.0
2020-07-14 11:00:00,94.12,94.64,93.98,94.42,26134.0,87.8544,88.3398,87.7237,88.1344,26134.0
2020-07-14 11:10:00,94.54,94.75,94.31,94.48,23782.0,88.2465,88.4425,88.0318,88.1904,23782.0
2020-07-14 11:20:00,94.42,94.68,94.38,94.44,12770.0,88.1344,88.3771,88.0971,88.1531,12770.0
2020-07-14 11:30:00,94.41,94.97,94.38,94.67,15240.0,88.1251,88.6478,88.0971,88.3678,15240.0
2020-07-14 11:40:00,94.64,94.99,94.6,94.86,20913.0,88.3398,88.6665,88.3025,88.5451,20913.0
2020-07-14 11:50:00,94.84,94.99,94.82,94.98,21236.0,88.5265,88.6665,88.5078,88.6572,21236.0
2020-07-14 12:00:00,94.97,95.12,94.74,94.9,46029.0,88.6478,88.7878,88.4331,88.5825,46029.0
2020-07-14 12:10:00,94.88,95.17,94.84,95.04,28690.0,88.5638,88.8345,88.5265,88.7132,28690.0
2020-07-14 12:20:00,95.06,95.25,95.02,95.12,36716.0,88.7318,88.9092,88.6945,88.7878,36716.0
2020-07-14 12:30:00,95.13,95.45,95.13,95.4,83647.0,88.7972,89.0959,88.7972,89.0492,83647.0
2020-07-14 12:40:00,95.39,95.55,95.3,95.4,61859.0,89.0399,89.1892,88.9559,89.0492,61859.0
2020-07-14 12:50:00,95.48,95.59,95.36,95.54,24875.0,89.1239,89.2266,89.0119,89.1799,24875.0
2020-07-14 13:00:00,95.55,95.57,95.33,95.37,36579.0,89.1892,89.2079,88.9839,89.0212,36579.0
2020-07-14 13:10:00,95.34,95.52,95.33,95.44,22460.0,88.9932,89.1612,88.9839,89.0865,22460.0
2020-07-14 13:20:00,95.44,95.52,95.23,95.23,45890.0,89.0865,89.1612,88.8905,88.8905,45890.0
2020-07-14 13:30:00,95.22,95.58,95.1,95.55,27499.0,88.8812,89.2172,88.7692,89.1892,27499.0
2020-07-14 13:40:00,95.56,95.9,95.46,95.79,41323.0,89.1985,89.5159,89.1052,89.4132,41323.0
2020-07-14 13:50:00,95.81,95.99,95.32,95.44,41882.0,89.4319,89.5999,88.9745,89.0865,41882.0
2020-07-14 14:00:00,95.46,95.87,95.36,95.61,20834.0,89.1052,89.4879,89.0119,89.2452,20834.0
2020-07-14 14:10:00,95.63,95.88,95.57,95.79,20578.0,89.2639,89.4972,89.2079,89.4132,20578.0
2020-07-14 14:20:00,95.81,95.93,95.61,95.64,16746.0,89.4319,89.5439,89.2452,89.2732,16746.0
2020-07-14 14:30:00,95.67,95.83,95.59,95.62,18497.0,89.3012,89.4506,89.2266,89.2546,18497.0
2020-07-14 14:40:00,95.66,95.77,95.49,95.51,18533.0,89.2919,89.3946,89.1332,89.1519,18533.0
2020-07-14 14:50:00,95.53,96.17,95.53,96.16,26407.0,89.1705,89.7679,89.1705,89.7586,26407.0
2020-07-14 15:00:00,96.16,96.38,96.11,96.21,75321.0,89.7586,89.964,89.7119,89.8053,75321.0
2020-07-14 15:10:00,96.21,96.36,96.05,96.07,49561.0,89.8053,89.9453,89.6559,89.6746,49561.0
2020-07-14 15:20:00,96.09,96.72,96.08,96.63,64864.0,89.6933,90.2813,89.6839,90.1973,64864.0
2020-07-14 15:30:00,96.64,97.04,96.58,96.97,90248.0,90.2067,90.58,90.1506,90.5147,90248.0
2020-07-14 15:40:00,96.95,97.24,96.9,97.16,106926.0,90.496,90.7667,90.4493,90.692,106926.0
2020-07-14 15:50:00,97.17,97.55,96.98,97.52,249194.0,90.7014,91.0561,90.524,91.0281,249194.0
2020-07-15 09:30:00,99.92,100.89,99.73,100.28,97694.0,93.2683,94.1737,93.091,93.6043,97694.0
2020-07-15 09:40:00,100.26,100.62,100.06,100.32,92737.0,93.5857,93.9217,93.399,93.6417,92737.0
2020-07-15 09:50:00,100.36,101.15,100.3,100.79,67647.0,93.679,94.4164,93.623,94.0804,67647.0
2020-07-15 10:00:00,100.86,101.03,100.17,100.8,130821.0,94.1457,94.3044,93.5017,94.0897,130821.0
2020-07-15 10:10:00,100.76,101.08,100.4,101.08,58330.0,94.0524,94.3511,93.7163,94.3511,58330.0
2020-07-15 10:20:00,101.11,101.23,100.76,101.15,35874.0,94.3791,94.4911,94.0524,94.4164,35874.0
2020-07-15 10:30:00,101.15,101.56,101.02,101.56,44834.0,94.4164,94.7991,94.2951,94.7991,44834.0
2020-07-15 10:40:00,101.48,101.71,101.36,101.55,82796.0,94.7245,94.9391,94.6124,94.7898,82796.0
2020-07-15 10:50:00,101.55,101.61,101.24,101.48,56030.0,94.7898,94.8458,94.5004,94.7245,56030.0
2020-07-15 11:00:00,101.5,101.65,101.29,101.42,36367.0,94.7431,94.8831,94.5471,94.6684,36367.0
2020-07-15 11:10:00,101.4,101.43,100.92,101.13,30149.0,94.6498,94.6778,94.2017,94.3978,30149.0
2020-07-15 11:20:00,101.13,101.22,100.88,101.07,23468.0,94.3978,94.4818,94.1644,94.3417,23468.0
2020-07-15 11:30:00,101.04,101.27,100.9,100.9,17755.0,94.3137,94.5284,94.1831,94.1831,17755.0
2020-07-15 11:40:00,100.88,101.26,100.79,101.0,33025.0,94.1644,94.5191,94.0804,94.2764,33025.0
2020-07-15 11:50:00,101.02,101.51,101.01,101.14,38044.0,94.2951,94.7525,94.2857,94.4071,38044.0
2020-07-15 12:00:00,101.14,101.44,100.9,101.42,34001.0,94.4071,94.6871,94.1831,94.6684,34001.0
2020-07-15 12:10:00,101.41,101.49,101.22,101.48,57521.0,94.6591,94.7338,94.4818,94.7245,57521.0
2020-07-15 12:20:00,101.49,101.59,101.3,101.45,28093.0,94.7338,94.8271,94.5564,94.6965,28093.0
2020-07-15 12:30:00,101.43,101.49,100.91,100.97,20978.0,94.6778,94.7338,94.1924,94.2484,20978.0
2020-07-15 12:40:00,100.97,101.12,100.85,101.0,18140.0,94.2484,94.3884,94.1364,94.2764,18140.0
2020-07-15 12:50:00,101.0,101.32,100.98,101.32,20109.0,94.2764,94.5751,94.2577,94.5751,20109.0
2020-07-15 13:00:00,101.32,101.57,101.26,101.48,35159.0,94.5751,94.8085,94.5191,94.7245,35159.0
2020-07-15 13:10:00,101.51,101.68,101.41,101.66,35152.0,94.7525,94.9111,94.6591,94.8925,35152.0
2020-07-15 13:20:00,101.69,101.71,101.38,101.41,16531.0,94.9205,94.9391,94.6311,94.6591,16531.0
2020-07-15 13:30:00,101.4,101.68,101.37,101.5,23268.0,94.6498,94.9111,94.6218,94.7431,23268.0
2020-07-15 13:40:00,101.49,101.49,101.28,101.33,22780.0,94.7338,94.7338,94.5378,94.5844,22780.0
2020-07-15 13:50:00,101.33,101.41,101.2,101.38,19334.0,94.5844,94.6591,94.4631,94.6311,19334.0
2020-07-15 14:00:00,101.36,101.61,101.22,101.36,25469.0,94.6124,94.8458,94.4818,94.6124,25469.0
2020-07-15 14:10:00,101.38,101.41,101.06,101.21,24522.0,94.6311,94.6591,94.3324,94.4724,24522.0
2020-07-15 14:20:00,101.21,101.27,101.01,101.1,27100.0,94.4724,94.5284,94.2857,94.3698,27100.0
2020-07-15 14:30:00,101.12,101.29,101.1,101.17,25958.0,94.3884,94.5471,94.3698,94.4351,25958.0
2020-07-15 14:40:00,101.18,101.37,101.14,101.31,41830.0,94.4444,94.6218,94.4071,94.5658,41830.0
2020-07-15 14:50:00,101.32,101.32,100.78,100.8,27738.0,94.5751,94.5751,94.0711,94.0897,27738.0
2020-07-15 15:00:00,100.82,100.99,100.78,100.97,32156.0,94.1084,94.2671,94.0711,94.2484,32156.0
2020-07-15 15:10:00,100.96,101.06,100.82,100.99,34772.0,94.2391,94.3324,94.1084,94.2671,34772.0
2020-07-15 15:20:00,100.98,101.1,100.81,101.06,32219.0,94.2577,94.3698,94.0991,94.3324,32219.0
2020-07-15 15:30:00,101.05,101.34,101.05,101.32,43924.0,94.3231,94.5938,94.3231,94.5751,43924.0
2020-07-15 15:40:00,101.31,101.71,101.17,101.69,60526.0,94.5658,94.9391,94.4351,94.9205,60526.0
2020-07-15 15:50:00,101.7,101.7,100.87,100.89,238695.0,94.9298,94.9298,94.1551,94.1737,238695.0
2020-07-16 09:30:00,100.97,100.97,100.03,100.75,35635.0,94.2484,94.2484,93.371,94.0431,35635.0
2020-07-16 09:40:00,100.86,100.86,100.29,100.83,7900.0,94.1457,94.1457,93.6137,94.1177,7900.0
2020-07-16 09:50:00,100.76,101.59,100.76,101.17,25508.0,94.0524,94.8271,94.0524,94.4351,25508.0
2020-07-16 10:00:00,101.27,102.15,101.27,102.04,40318.0,94.5284,95.3499,94.5284,95.2472,40318.0
2020-07-16 10:10:00,102.08,102.49,102.04,102.17,35833.0,95.2845,95.6672,95.2472,95.3685,35833.0
2020-07-16 10:20:00,102.15,102.88,102.09,102.67,18237.0,95.3499,96.0313,95.2938,95.8352,18237.0
2020-07-16 10:30:00,102.69,102.97,102.53,102.82,28438.0,95.8539,96.1153,95.7046,95.9752,28438.0
2020-07-16 10:40:00,102.81,102.91,102.56,102.88,39297.0,95.9659,96.0593,95.7326,96.0313,39297.0
2020-07-16 10:50:00,102.94,103.03,102.69,102.8,17275.0,96.0873,96.1713,95.8539,95.9566,17275.0
2020-07-16 11:00:00,102.73,102.93,102.73,102.89,18675.0,95.8912,96.0779,95.8912,96.0406,18675.0
2020-07-16 11:10:00,102.88,103.39,102.88,103.14,29549.0,96.0313,96.5073,96.0313,96.2739,29549.0
2020-07-16 11:20:00,103.05,103.09,102.76,102.83,13670.0,96.1899,96.2273,95.9192,95.9846,13670.0
2020-07-16 11:30:00,102.78,103.32,102.54,102.54,25270.0,95.9379,96.442,95.7139,95.7139,25270.0
2020-07-16 11:40:00,102.56,102.65,102.32,102.33,24089.0,95.7326,95.8166,95.5085,95.5179,24089.0
2020-07-16 11:50:00,102.35,102.44,102.11,102.15,22476.0,95.5365,95.6205,95.3125,95.3499,22476.0
2020-07-16 12:00:00,102.15,102.31,102.08,102.22,12422.0,95.3499,95.4992,95.2845,95.4152,12422.0
2020-07-16 12:10:00,102.23,102.29,102.08,102.09,16816.0,95.4245,95.4805,95.2845,95.2938,16816.0
2020-07-16 12:20:00,102.09,102.38,102.09,102.29,14946.0,95.2938,95.5645,95.2938,95.4805,14946.0
2020-07-16 12:30:00,102.34,102.43,102.23,102.27,20845.0,95.5272,95.6112,95.4245,95.4619,20845.0
2020-07-16 12:40:00,102.27,102.27,102.06,102.1,28751.0,95.4619,95.4619,95.2658,95.3032,28751.0
2020-07-16 12:50:00,102.13,102.13,101.78,101.89,22601.0,95.3312,95.3312,95.0045,95.1072,22601.0
2020-07-16 13:00:00,101.87,101.96,101.77,101.87,16295.0,95.0885,95.1725,94.9951,95.0885,16295.0
2020-07-16 13:10:00,101.84,102.18,101.84,102.1,13410.0,95.0605,95.3779,95.0605,95.3032,13410.0
2020-07-16 13:20:00,102.09,102.23,102.0,102.23,11553.0,95.2938,95.4245,95.2098,95.4245,11553.0
2020-07-16 13:30:00,102.21,102.22,101.9,101.94,11481.0,95.4059,95.4152,95.1165,95.1538,11481.0
2020-07-16 13:40:00,101.98,102.04,101.89,101.98,12213.0,95.1912,95.2472,95.1072,95.1912,12213.0
2020-07-16 13:50:00,101.96,102.1,101.8,101.96,12123.0,95.1725,95.3032,95.0232,95.1725,12123.0
2020-07-16 14:00:00,101.94,102.02,101.73,101.73,12893.0,95.1538,95.2285,94.9578,94.9578,12893.0
2020-07-16 14:10:00,101.75,101.75,101.57,101.6,9627.0,94.9765,94.9765,94.8085,94.8365,9627.0
2020-07-16 14:20:00,101.6,101.77,101.52,101.58,10851.0,94.8365,94.9951,94.7618,94.8178,10851.0
2020-07-16 14:30:00,101.58,101.76,101.48,101.51,16525.0,94.8178,94.9858,94.7245,94.7525,16525.0
2020-07-16 14:40:00,101.47,101.71,101.37,101.38,15190.0,94.7151,94.9391,94.6218,94.6311,15190.0
2020-07-16 14:50:00,101.4,101.62,101.24,101.31,27828.0,94.6498,94.8551,94.5004,94.5658,27828.0
2020-07-16 15:00:00,101.36,101.44,101.19,101.44,28628.0,94.6124,94.6871,94.4538,94.6871,28628.0
2020-07-16 15:10:00,101.47,101.71,101.42,101.58,16195.0,94.7151,94.9391,94.6684,94.8178,16195.0
2020-07-16 15:20:00,101.59,101.9,101.56,101.9,22821.0,94.8271,95.1165,94.7991,95.1165,22821.0
2020-07-16 15:30:00,101.89,102.18,101.81,102.16,37715.0,95.1072,95.3779,95.0325,95.3592,37715.0
2020-07-16 15:40:00,102.15,102.33,102.1,102.15,73920.0,95.3499,95.5179,95.3032,95.3499,73920.0
2020-07-16 15:50:00,102.13,102.4,101.97,102.02,162202.0,95.3312,95.5832,95.1818,95.2285,162202.0
2020-07-17 09:30:00,102.06,102.44,101.48,101.98,79156.0,95.2658,95.6205,94.7245,95.1912,79156.0
2020-07-17 09:40:00,102.05,102.58,101.89,102.3,25359.0,95.2565,95.7512,95.1072,95.4899,25359.0
2020-07-17 09:50:00,102.32,102.39,101.52,101.63,21908.0,95.5085,95.5739,94.7618,94.8645,21908.0
2020-07-17 10:00:00,101.58,101.69,101.38,101.67,34605.0,94.8178,94.9205,94.6311,94.9018,34605.0
2020-07-17 10:10:00,101.62,102.1,101.61,101.88,22781.0,94.8551,95.3032,94.8458,95.0978,22781.0
2020-07-17 10:20:00,101.89,101.91,101.54,101.7,22232.0,95.1072,95.1258,94.7805,94.9298,22232.0
2020-07-17 10:30:00,101.68,102.06,101.65,102.02,40066.0,94.9111,95.2658,94.8831,95.2285,40066.0
2020-07-17 10:40:00,102.05,102.13,101.75,102.07,26794.0,95.2565,95.3312,94.9765,95.2752,26794.0
2020-07-17 10:50:00,102.07,102.12,101.92,102.08,19564.0,95.2752,95.3218,95.1352,95.2845,19564.0
2020-07-17 11:00:00,102.12,102.31,102.01,102.06,19857.0,95.3218,95.4992,95.2192,95.2658,19857.0
2020-07-17 11:10:00,102.09,102.14,101.92,101.94,18326.0,95.2938,95.3405,95.1352,95.1538,18326.0
2020-07-17 11:20:00,101.95,102.12,101.89,101.92,20165.0,95.1632,95.3218,95.1072,95.1352,20165.0
2020-07-17 11:30:00,101.93,102.06,101.86,101.99,13640.0,95.1445,95.2658,95.0792,95.2005,13640.0
2020-07-17 11:40:00,102.03,102.14,101.9,102.1,16038.0,95.2378,95.3405,95.1165,95.3032,16038.0
2020-07-17 11:50:00,102.12,102.3,102.04,102.25,12508.0,95.3218,95.4899,95.2472,95.4432,12508.0
2020-07-17 12:00:00,102.26,102.5,102.22,102.37,18031.0,95.4525,95.6766,95.4152,95.5552,18031.0
2020-07-17 12:10:00,102.34,102.41,102.11,102.33,34905.0,95.5272,95.5925,95.3125,95.5179,34905.0
2020-07-17 12:20:00,102.33,102.59,102.33,102.52,13171.0,95.5179,95.7606,95.5179,95.6952,13171.0
2020-07-17 12:30:00,102.53,102.66,102.5,102.58,11554.0,95.7046,95.8259,95.6766,95.7512,11554.0
2020-07-17 12:40:00,102.55,102.57,102.34,102.4,12574.0,95.7232,95.7419,95.5272,95.5832,12574.0
2020-07-17 12:50:00,102.39,102.45,102.33,102.33,12030.0,95.5739,95.6299,95.5179,95.5179,12030.0
2020-07-17 13:00:00,102.35,102.49,102.32,102.46,16702.0,95.5365,95.6672,95.5085,95.6392,16702.0
2020-07-17 13:10:00,102.47,102.62,102.41,102.42,12927.0,95.6485,95.7886,95.5925,95.6019,12927.0
2020-07-17 13:20:00,102.43,102.54,102.36,102.41,12654.0,95.6112,95.7139,95.5459,95.5925,12654.0
2020-07-17 13:30:00,102.43,102.43,102.26,102.42,13035.0,95.6112,95.6112,95.4525,95.6019,13035.0
2020-07-17 13:40:00,102.42,102.58,102.38,102.57,14199.0,95.6019,95.7512,95.5645,95.7419,14199.0
2020-07-17 13:50:00,102.55,102.64,102.43,102.59,15681.0,95.7232,95.8072,95.6112,95.7606,15681.0
2020-07-17 14:00:00,102.57,102.65,102.5,102.59,13817.0,95.7419,95.8166,95.6766,95.7606,13817.0
2020-07-17 14:10:00,102.61,102.75,102.59,102.74,15176.0,95.7792,95.9099,95.7606,95.9006,15176.0
2020-07-17 14:20:00,102.72,102.72,102.52,102.6,16680.0,95.8819,95.8819,95.6952,95.7699,16680.0
2020-07-17 14:30:00,102.63,102.63,102.52,102.59,16999.0,95.7979,95.7979,95.6952,95.7606,16999.0
2020-07-17 14:40:00,102.59,102.63,102.44,102.48,14923.0,95.7606,95.7979,95.6205,95.6579,14923.0
2020-07-17 14:50:00,102.48,102.62,102.44,102.45,19741.0,95.6579,95.7886,95.6205,95.6299,19741.0
2020-07-17 15:00:00,102.45,102.53,102.39,102.44,24632.0,95.6299,95.7046,95.5739,95.6205,24632.0
2020-07-17 15:10:00,102.4,102.48,102.22,102.43,24174.0,95.5832,95.6579,95.4152,95.6112,24174.0
2020-07-17 15:20:00,102.42,102.56,102.41,102.5,21705.0,95.6019,95.7326,95.5925,95.6766,21705.0
2020-07-17 15:30:00,102.5,102.74,102.43,102.48,49090.0,95.6766,95.9006,95.6112,95.6579,49090.0
2020-07-17 15:40:00,102.48,102.49,102.33,102.42,64191.0,95.6579,95.6672,95.5179,95.6019,64191.0
2020-07-17 15:50:00,102.36,102.48,102.15,102.44,258496.0,95.5459,95.6579,95.3499,95.6205,258496.0
2020-07-20 09:30:00,102.0,103.12,101.76,102.9,72878.0,95.2098,96.2553,94.9858,96.0499,72878.0
2020-07-20 09:40:00,102.89,103.09,102.52,102.59,32097.0,96.0406,96.2273,95.6952,95.7606,32097.0
2020-07-20 09:50:00,102.72,102.94,102.21,102.48,23554.0,95.8819,96.0873,95.4059,95.6579,23554.0
2020-07-20 10:00:00,102.48,102.96,102.41,102.7,33785.0,95.6579,96.1059,95.5925,95.8632,33785.0
2020-07-20 10:10:00,102.75,102.75,102.31,102.45,19118.0,95.9099,95.9099,95.4992,95.6299,19118.0
2020-07-20 10:20:00,102.39,102.45,102.16,102.45,14068.0,95.5739,95.6299,95.3592,95.6299,14068.0
2020-07-20 10:30:00,102.46,102.7,102.4,102.69,17791.0,95.6392,95.8632,95.5832,95.8539,17791.0
2020-07-20 10:40:00,102.67,102.67,102.42,102.47,24823.0,95.8352,95.8352,95.6019,95.6485,24823.0
2020-07-20 10:50:00,102.48,102.6,102.46,102.59,22304.0,95.6579,95.7699,95.6392,95.7606,22304.0
2020-07-20 11:00:00,102.59,102.7,102.49,102.66,16670.0,95.7606,95.8632,95.6672,95.8259,16670.0
2020-07-20 11:10:00,102.66,102.74,102.56,102.74,11665.0,95.8259,95.9006,95.7326,95.9006,11665.0
2020-07-20 11:20:00,102.76,102.89,102.73,102.79,9143.0,95.9192,96.0406,95.8912,95.9472,9143.0
2020-07-20 11:30:00,102.75,102.91,102.69,102.91,11269.0,95.9099,96.0593,95.8539,96.0593,11269.0
2020-07-20 11:40:00,102.89,102.97,102.75,102.82,8729.0,96.0406,96.1153,95.9099,95.9752,8729.0
2020-07-20 11:50:00,102.84,102.84,102.7,102.71,12660.0,95.9939,95.9939,95.8632,95.8726,12660.0
2020-07-20 12:00:00,102.72,102.79,102.58,102.77,19345.0,95.8819,95.9472,95.7512,95.9286,19345.0
2020-07-20 12:10:00,102.75,102.98,102.75,102.98,12157.0,95.9099,96.1246,95.9099,96.1246,12157.0
2020-07-20 12:20:00,102.97,103.04,102.76,102.84,7977.0,96.1153,96.1806,95.9192,95.9939,7977.0
2020-07-20 12:30:00,102.82,102.86,102.72,102.72,8946.0,95.9752,96.0126,95.8819,95.8819,8946.0
2020-07-20 12:40:00,102.76,102.99,102.74,102.89,7815.0,95.9192,96.1339,95.9006,96.0406,7815.0
2020-07-20 12:50:00,102.93,102.96,102.84,102.96,8263.0,96.0779,96.1059,95.9939,96.1059,8263.0
2020-07-20 13:00:00,102.93,102.95,102.33,102.61,53072.0,96.0779,96.0966,95.5179,95.7792,53072.0
2020-07-20 13:10:00,102.62,102.75,102.49,102.75,14907.0,95.7886,95.9099,95.6672,95.9099,14907.0
2020-07-20 13:20:00,102.74,102.94,102.73,102.87,8876.0,95.9006,96.0873,95.8912,96.0219,8876.0
2020-07-20 13:30:00,102.88,103.18,102.88,103.15,10175.0,96.0313,96.3113,96.0313,96.2833,10175.0
2020-07-20 13:40:00,103.18,103.22,103.04,103.21,30928.0,96.3113,96.3486,96.1806,96.3393,30928.0
2020-07-20 13:50:00,103.2,103.45,103.19,103.39,12760.0,96.33,96.5633,96.3206,96.5073,12760.0
2020-07-20 14:00:00,103.42,103.42,102.96,103.13,17478.0,96.5353,96.5353,96.1059,96.2646,17478.0
2020-07-20 14:10:00,103.12,103.19,103.02,103.18,8364.0,96.2553,96.3206,96.1619,96.3113,8364.0
2020-07-20 14:20:00,103.15,103.23,103.05,103.21,21597.0,96.2833,96.358,96.1899,96.3393,21597.0
2020-07-20 14:30:00,103.21,103.66,103.2,103.63,102377.0,96.3393,96.7593,96.33,96.7313,102377.0
2020-07-20 14:40:00,103.66,103.72,103.57,103.66,27216.0,96.7593,96.8153,96.6753,96.7593,27216.0
2020-07-20 14:50:00,103.64,103.69,103.55,103.62,17038.0,96.7407,96.7873,96.6567,96.722,17038.0
2020-07-20 15:00:00,103.62,103.81,103.51,103.53,41827.0,96.722,96.8993,96.6193,96.638,41827.0
2020-07-20 15:10:00,103.51,103.79,103.43,103.74,21236.0,96.6193,96.8807,96.5446,96.834,21236.0
2020-07-20 15:20:00,103.74,103.8,103.72,103.75,29414.0,96.834,96.89,96.8153,96.8433,29414.0
2020-07-20 15:30:00,103.76,103.85,103.64,103.68,38092.0,96.8527,96.9367,96.7407,96.778,38092.0
2020-07-20 15:40:00,103.68,103.77,103.61,103.72,42905.0,96.778,96.862,96.7127,96.8153,42905.0
2020-07-20 15:50:00,103.72,103.79,103.42,103.43,128996.0,96.8153,96.8807,96.5353,96.5446,128996.0
2020-07-21 09:30:00,104.57,105.28,103.99,104.84,63819.0,97.6088,98.2715,97.0674,97.8608,63819.0
2020-07-21 09:40:00,104.88,105.03,104.18,104.18,10395.0,97.8981,98.0381,97.2447,97.2447,10395.0
2020-07-21 09:50:00,104.25,104.46,104.18,104.42,10447.0,97.3101,97.5061,97.2447,97.4687,10447.0
2020-07-21 10:00:00,104.45,104.55,104.28,104.38,86769.0,97.4967,97.5901,97.3381,97.4314,86769.0
2020-07-21 10:10:00,104.46,104.72,103.88,104.07,9708.0,97.5061,97.7488,96.9647,97.142,9708.0
2020-07-21 10:20:00,104.02,104.2,103.88,104.04,8195.0,97.0954,97.2634,96.9647,97.114,8195.0
2020-07-21 10:30:00,104.06,104.43,104.01,104.42,15542.0,97.1327,97.4781,97.086,97.4687,15542.0
2020-07-21 10:40:00,104.34,104.71,104.24,104.67,16161.0,97.3941,97.7394,97.3007,97.7021,16161.0
2020-07-21 10:50:00,104.67,104.67,104.41,104.56,14948.0,97.7021,97.7021,97.4594,97.5994,14948.0
2020-07-21 11:00:00,104.56,104.74,104.42,104.45,12484.0,97.5994,97.7674,97.4687,97.4967,12484.0
2020-07-21 11:10:00,104.46,104.68,104.36,104.62,13911.0,97.5061,97.7114,97.4127,97.6554,13911.0
2020-07-21 11:20:00,104.61,104.73,104.38,104.63,17148.0,97.6461,97.7581,97.4314,97.6648,17148.0
2020-07-21 11:30:00,104.63,104.73,104.28,104.44,30935.0,97.6648,97.7581,97.3381,97.4874,30935.0
2020-07-21 11:40:00,104.51,104.71,104.43,104.45,13106.0,97.5527,97.7394,97.4781,97.4967,13106.0
2020-07-21 11:50:00,104.41,104.8,104.3,104.73,17401.0,97.4594,97.8234,97.3567,97.7581,17401.0
2020-07-21 12:00:00,104.77,105.1,104.73,105.0,17929.0,97.7954,98.1035,97.7581,98.0101,17929.0
2020-07-21 12:10:00,104.98,105.09,104.91,105.04,16169.0,97.9915,98.0941,97.9261,98.0475,16169.0
2020-07-21 12:20:00,105.1,105.34,104.94,105.32,31821.0,98.1035,98.3275,97.9541,98.3088,31821.0
2020-07-21 12:30:00,105.32,105.32,105.11,105.2,14895.0,98.3088,98.3088,98.1128,98.1968,14895.0
2020-07-21 12:40:00,105.19,105.33,104.98,105.23,108464.0,98.1875,98.3182,97.9915,98.2248,108464.0
2020-07-21 12:50:00,105.21,105.29,105.02,105.2,16212.0,98.2061,98.2808,98.0288,98.1968,16212.0
2020-07-21 13:00:00,105.18,105.32,105.15,105.29,20470.0,98.1781,98.3088,98.1501,98.2808,20470.0
2020-07-21 13:10:00,105.23,105.25,104.97,105.02,21165.0,98.2248,98.2435,97.9821,98.0288,21165.0
2020-07-21 13:20:00,105.03,105.2,104.99,105.18,13471.0,98.0381,98.1968,98.0008,98.1781,13471.0
2020-07-21 13:30:00,105.17,105.43,105.14,105.38,44447.0,98.1688,98.4115,98.1408,98.3648,44447.0
2020-07-21 13:40:00,105.38,105.38,105.11,105.13,19100.0,98.3648,98.3648,98.1128,98.1315,19100.0
2020-07-21 13:50:00,105.15,105.19,105.07,105.18,18273.0,98.1501,98.1875,98.0755,98.1781,18273.0
2020-07-21 14:00:00,105.16,105.28,105.09,105.16,26805.0,98.1595,98.2715,98.0941,98.1595,26805.0
2020-07-21 14:10:00,105.17,105.31,105.11,105.26,27850.0,98.1688,98.2995,98.1128,98.2528,27850.0
2020-07-21 14:20:00,105.27,105.3,105.19,105.26,19284.0,98.2622,98.2902,98.1875,98.2528,19284.0
2020-07-21 14:30:00,105.28,105.33,105.15,105.29,34014.0,98.2715,98.3182,98.1501,98.2808,34014.0
2020-07-21 14:40:00,105.29,105.39,105.22,105.25,20608.0,98.2808,98.3742,98.2155,98.2435,20608.0
2020-07-21 14:50:00,105.24,105.69,105.24,105.58,42241.0,98.2341,98.6542,98.2341,98.5515,42241.0
2020-07-21 15:00:00,105.56,105.62,105.45,105.53,22375.0,98.5328,98.5889,98.4302,98.5048,22375.0
2020-07-21 15:10:00,105.51,105.57,105.31,105.4,40710.0,98.4862,98.5422,98.2995,98.3835,40710.0
2020-07-21 15:20:00,105.39,105.55,105.35,105.43,26728.0,98.3742,98.5235,98.3368,98.4115,26728.0
2020-07-21 15:30:00,105.42,105.54,105.36,105.4,36977.0,98.4022,98.5142,98.3462,98.3835,36977.0
2020-07-21 15:40:00,105.41,105.71,105.35,105.64,66135.0,98.3928,98.6729,98.3368,98.6075,66135.0
2020-07-21 15:50:00,105.63,105.74,105.36,105.45,267981.0,98.5982,98.7009,98.3462,98.4302,267981.0
2020-07-22 09:30:00,105.35,106.39,105.0,106.05,22537.0,98.3368,99.3076,98.0101,98.9902,22537.0
2020-07-22 09:40:00,106.15,106.28,105.83,106.06,9862.0,99.0836,99.2049,98.7849,98.9996,9862.0
2020-07-22 09:50:00,106.04,106.2,105.83,105.83,5591.0,98.9809,99.1302,98.7849,98.7849,5591.0
2020-07-22 10:00:00,105.83,106.05,105.57,105.93,15774.0,98.7849,98.9902,98.5422,98.8782,15774.0
2020-07-22 10:10:00,105.98,105.98,105.78,105.84,7348.0,98.9249,98.9249,98.7382,98.7942,7348.0
2020-07-22 10:20:00,105.84,105.93,105.55,105.91,18332.0,98.7942,98.8782,98.5235,98.8595,18332.0
2020-07-22 10:30:00,105.9,106.16,105.8,106.09,16341.0,98.8502,99.0929,98.7569,99.0276,16341.0
2020-07-22 10:40:00,106.1,106.35,106.01,106.01,13478.0,99.0369,99.2703,98.9529,98.9529,13478.0
2020-07-22 10:50:00,106.02,106.19,105.95,106.16,22524.0,98.9622,99.1209,98.8969,99.0929,22524.0
2020-07-22 11:00:00,106.19,106.31,106.02,106.02,15628.0,99.1209,99.2329,98.9622,98.9622,15628.0
2020-07-22 11:10:00,106.08,106.41,106.07,106.23,24752.0,99.0182,99.3263,99.0089,99.1582,24752.0
2020-07-22 11:20:00,106.17,106.23,105.86,105.89,43125.0,99.1022,99.1582,98.8129,98.8409,43125.0
2020-07-22 11:30:00,105.81,106.0,105.75,105.95,75441.0,98.7662,98.9436,98.7102,98.8969,75441.0
2020-07-22 11:40:00,105.95,106.06,105.85,105.93,12939.0,98.8969,98.9996,98.8035,98.8782,12939.0
2020-07-22 11:50:00,105.93,106.13,105.78,105.84,11557.0,98.8782,99.0649,98.7382,98.7942,11557.0
2020-07-22 12:00:00,105.89,105.97,105.66,105.68,13735.0,98.8409,98.9156,98.6262,98.6449,13735.0
2020-07-22 12:10:00,105.68,105.92,105.6,105.84,18827.0,98.6449,98.8689,98.5702,98.7942,18827.0
2020-07-22 12:20:00,105.84,105.88,105.66,105.66,33077.0,98.7942,98.8315,98.6262,98.6262,33077.0
2020-07-22 12:30:00,105.63,105.86,105.63,105.83,13992.0,98.5982,98.8129,98.5982,98.7849,13992.0
2020-07-22 12:40:00,105.84,105.89,105.65,105.75,15151.0,98.7942,98.8409,98.6169,98.7102,15151.0
2020-07-22 12:50:00,105.74,105.75,105.6,105.7,35446.0,98.7009,98.7102,98.5702,98.6635,35446.0
2020-07-22 13:00:00,105.72,105.73,105.58,105.6,19320.0,98.6822,98.6915,98.5515,98.5702,19320.0
2020-07-22 13:10:00,105.59,105.72,105.58,105.59,18853.0,98.5609,98.6822,98.5515,98.5609,18853.0
2020-07-22 13:20:00,105.59,105.81,105.58,105.81,20289.0,98.5609,98.7662,98.5515,98.7662,20289.0
2020-07-22 13:30:00,105.8,105.85,105.72,105.82,13773.0,98.7569,98.8035,98.6822,98.7755,13773.0
2020-07-22 13:40:00,105.8,105.85,105.71,105.73,15562.0,98.7569,98.8035,98.6729,98.6915,15562.0
2020-07-22 13:50:00,105.7,105.7,105.46,105.46,26220.0,98.6635,98.6635,98.4395,98.4395,26220.0
2020-07-22 14:00:00,105.46,105.73,105.43,105.66,27516.0,98.4395,98.6915,98.4115,98.6262,27516.0
2020-07-22 14:10:00,105.67,105.69,105.58,105.69,16276.0,98.6355,98.6542,98.5515,98.6542,16276.0
2020-07-22 14:20:00,105.69,105.8,105.66,105.69,16949.0,98.6542,98.7569,98.6262,98.6542,16949.0
2020-07-22 14:30:00,105.68,105.69,105.58,105.65,20764.0,98.6449,98.6542,98.5515,98.6169,20764.0
2020-07-22 14:40:00,105.63,105.71,105.59,105.68,15917.0,98.5982,98.6729,98.5609,98.6449,15917.0
2020-07-22 14:50:00,105.67,105.74,105.61,105.69,21179.0,98.6355,98.7009,98.5795,98.6542,21179.0
2020-07-22 15:00:00,105.69,105.89,105.66,105.89,18041.0,98.6542,98.8409,98.6262,98.8409,18041.0
2020-07-22 15:10:00,105.87,105.98,105.83,105.95,23326.0,98.8222,98.9249,98.7849,98.8969,23326.0
2020-07-22 15:20:00,105.92,106.14,105.92,106.08,20611.0,98.8689,99.0742,98.8689,99.0182,20611.0
2020-07-22 15:30:00,106.1,106.27,106.07,106.17,32848.0,99.0369,99.1956,99.0089,99.1022,32848.0
2020-07-22 15:40:00,106.2,106.3,106.17,106.2,36357.0,99.1302,99.2236,99.1022,99.1302,36357.0
2020-07-22 15:50:00,106.19,106.32,106.09,106.17,157788.0,99.1209,99.2423,99.0276,99.1022,157788.0
2020-07-23 09:30:00,105.75,106.23,105.29,105.4,43252.0,98.7102,99.1582,98.2808,98.3835,43252.0
2020-07-23 09:40:00,105.39,105.6,105.3,105.4,29628.0,98.3742,98.5702,98.2902,98.3835,29628.0
2020-07-23 09:50:00,105.4,105.74,105.26,105.65,33627.0,98.3835,98.7009,98.2528,98.6169,33627.0
2020-07-23 10:00:00,105.65,105.7,105.33,105.34,20027.0,98.6169,98.6635,98.3182,98.3275,20027.0
2020-07-23 10:10:00,105.36,105.37,105.06,105.08,33781.0,98.3462,98.3555,98.0661,98.0848,33781.0
2020-07-23 10:20:00,105.06,105.28,104.98,105.27,41814.0,98.0661,98.2715,97.9915,98.2622,41814.0
2020-07-23 10:30:00,105.27,105.48,105.24,105.48,22110.0,98.2622,98.4582,98.2341,98.4582,22110.0
2020-07-23 10:40:00,105.48,105.51,105.38,105.44,19388.0,98.4582,98.4862,98.3648,98.4208,19388.0
2020-07-23 10:50:00,105.44,105.56,105.36,105.44,13965.0,98.4208,98.5328,98.3462,98.4208,13965.0
2020-07-23 11:00:00,105.44,105.69,105.44,105.68,9901.0,98.4208,98.6542,98.4208,98.6449,9901.0
2020-07-23 11:10:00,105.79,106.02,105.73,106.01,9149.0,98.7475,98.9622,98.6915,98.9529,9149.0
2020-07-23 11:20:00,106.02,106.22,105.89,106.18,14166.0,98.9622,99.1489,98.8409,99.1116,14166.0
2020-07-23 11:30:00,106.17,106.35,106.04,106.35,18394.0,99.1022,99.2703,98.9809,99.2703,18394.0
2020-07-23 11:40:00,106.3,106.33,106.07,106.21,8210.0,99.2236,99.2516,99.0089,99.1396,8210.0
2020-07-23 11:50:00,106.22,106.34,106.12,106.25,14321.0,99.1489,99.2609,99.0556,99.1769,14321.0
2020-07-23 12:00:00,106.25,106.25,105.99,105.99,15461.0,99.1769,99.1769,98.9342,98.9342,15461.0
2020-07-23 12:10:00,105.97,106.14,105.97,106.09,15326.0,98.9156,99.0742,98.9156,99.0276,15326.0
2020-07-23 12:20:00,106.06,106.32,106.05,106.3,16459.0,98.9996,99.2423,98.9902,99.2236,16459.0
2020-07-23 12:30:00,106.31,106.53,106.21,106.49,11729.0,99.2329,99.4383,99.1396,99.4009,11729.0
2020-07-23 12:40:00,106.4,106.6,106.23,106.27,11087.0,99.3169,99.5036,99.1582,99.1956,11087.0
2020-07-23 12:50:00,106.26,106.37,106.1,106.1,13085.0,99.1862,99.2889,99.0369,99.0369,13085.0
2020-07-23 13:00:00,106.09,106.34,106.06,106.24,13854.0,99.0276,99.2609,98.9996,99.1676,13854.0
2020-07-23 13:10:00,106.21,106.27,106.15,106.2,25851.0,99.1396,99.1956,99.0836,99.1302,25851.0
2020-07-23 13:20:00,106.25,106.26,105.98,106.09,23664.0,99.1769,99.1862,98.9249,99.0276,23664.0
2020-07-23 13:30:00,106.08,106.14,105.88,106.03,26096.0,99.0182,99.0742,98.8315,98.9716,26096.0
2020-07-23 13:40:00,106.04,106.19,105.87,105.9,19155.0,98.9809,99.1209,98.8222,98.8502,19155.0
2020-07-23 13:50:00,105.9,105.96,105.5,105.72,20767.0,98.8502,98.9062,98.4768,98.6822,20767.0
2020-07-23 14:00:00,105.71,105.75,105.44,105.46,18284.0,98.6729,98.7102,98.4208,98.4395,18284.0
2020-07-23 14:10:00,105.4,105.45,105.2,105.38,40392.0,98.3835,98.4302,98.1968,98.3648,40392.0
2020-07-23 14:20:00,105.38,105.47,105.13,105.44,26757.0,98.3648,98.4488,98.1315,98.4208,26757.0
2020-07-23 14:30:00,105.48,105.51,105.08,105.13,37640.0,98.4582,98.4862,98.0848,98.1315,37640.0
2020-07-23 14:40:00,105.17,105.6,105.17,105.56,31998.0,98.1688,98.5702,98.1688,98.5328,31998.0
2020-07-23 14:50:00,105.57,105.69,105.38,105.5,22136.0,98.5422,98.6542,98.3648,98.4768,22136.0
2020-07-23 15:00:00,105.51,105.66,105.36,105.43,19810.0,98.4862,98.6262,98.3462,98.4115,19810.0
2020-07-23 15:10:00,105.42,105.67,105.38,105.54,19502.0,98.4022,98.6355,98.3648,98.5142,19502.0
2020-07-23 15:20:00,105.55,105.61,105.19,105.36,24240.0,98.5235,98.5795,98.1875,98.3462,24240.0
2020-07-23 15:30:00,105.36,105.57,105.07,105.34,22859.0,98.3462,98.5422,98.0755,98.3275,22859.0
2020-07-23 15:40:00,105.3,105.45,105.25,105.33,34501.0,98.2902,98.4302,98.2435,98.3182,34501.0
2020-07-23 15:50:00,105.31,105.45,105.0,105.38,102987.0,98.2995,98.4302,98.0101,98.3648,102987.0
2020-07-24 09:30:00,105.48,105.5,104.95,105.34,18174.0,98.4582,98.4768,97.9635,98.3275,18174.0
2020-07-24 09:40:00,105.36,105.66,105.25,105.59,10312.0,98.3462,98.6262,98.2435,98.5609,10312.0
2020-07-24 09:50:00,105.69,105.72,104.93,104.93,13724.0,98.6542,98.6822,97.9448,97.9448,13724.0
2020-07-24 10:00:00,104.94,105.36,104.94,105.17,9941.0,97.9541,98.3462,97.9541,98.1688,9941.0
2020-07-24 10:10:00,105.13,105.33,105.06,105.16,10759.0,98.1315,98.3182,98.0661,98.1595,10759.0
2020-07-24 10:20:00,105.01,105.05,104.56,104.57,17301.0,98.0195,98.0568,97.5994,97.6088,17301.0
2020-07-24 10:30:00,104.63,104.82,104.37,104.38,19605.0,97.6648,97.8421,97.4221,97.4314,19605.0
2020-07-24 10:40:00,104.3,104.63,104.3,104.44,23622.0,97.3567,97.6648,97.3567,97.4874,23622.0
2020-07-24 10:50:00,104.39,104.47,104.05,104.05,20311.0,97.4407,97.5154,97.1234,97.1234,20311.0
2020-07-24 11:00:00,104.08,104.35,104.08,104.11,12251.0,97.1514,97.4034,97.1514,97.1794,12251.0
2020-07-24 11:10:00,104.11,104.12,103.89,103.9,32883.0,97.1794,97.1887,96.974,96.9834,32883.0
2020-07-24 11:20:00,103.86,103.96,103.65,103.68,19718.0,96.946,97.0394,96.75,96.778,19718.0
2020-07-24 11:30:00,103.72,103.8,103.56,103.7,16841.0,96.8153,96.89,96.666,96.7967,16841.0
2020-07-24 11:40:00,103.69,103.74,103.39,103.43,15036.0,96.7873,96.834,96.5073,96.5446,15036.0
2020-07-24 11:50:00,103.45,103.66,103.45,103.55,13930.0,96.5633,96.7593,96.5633,96.6567,13930.0
2020-07-24 12:00:00,103.59,103.64,103.5,103.64,11237.0,96.694,96.7407,96.61,96.7407,11237.0
2020-07-24 12:10:00,103.66,103.95,103.66,103.82,10431.0,96.7593,97.03,96.7593,96.9087,10431.0
2020-07-24 12:20:00,103.82,103.86,103.61,103.73,13638.0,96.9087,96.946,96.7127,96.8247,13638.0
2020-07-24 12:30:00,103.73,103.78,103.56,103.56,8796.0,96.8247,96.8713,96.666,96.666,8796.0
2020-07-24 12:40:00,103.55,103.55,103.39,103.43,8907.0,96.6567,96.6567,96.5073,96.5446,8907.0
2020-07-24 12:50:00,103.43,103.53,103.41,103.48,6655.0,96.5446,96.638,96.526,96.5913,6655.0
2020-07-24 13:00:00,103.53,103.62,103.46,103.57,5624.0,96.638,96.722,96.5726,96.6753,5624.0
2020-07-24 13:10:00,103.56,103.58,103.36,103.49,14169.0,96.666,96.6847,96.4793,96.6006,14169.0
2020-07-24 13:20:00,103.51,103.58,103.4,103.4,7799.0,96.6193,96.6847,96.5166,96.5166,7799.0
2020-07-24 13:30:00,103.4,103.4,103.19,103.2,15936.0,96.5166,96.5166,96.3206,96.33,15936.0
2020-07-24 13:40:00,103.2,103.24,103.03,103.16,13698.0,96.33,96.3673,96.1713,96.2926,13698.0
2020-07-24 13:50:00,103.17,103.28,103.13,103.21,8560.0,96.302,96.4046,96.2646,96.3393,8560.0
2020-07-24 14:00:00,103.22,103.34,103.21,103.33,9839.0,96.3486,96.4606,96.3393,96.4513,9839.0
2020-07-24 14:10:00,103.34,103.46,103.26,103.41,11655.0,96.4606,96.5726,96.386,96.526,11655.0
2020-07-24 14:20:00,103.44,103.49,103.31,103.39,8843.0,96.554,96.6006,96.4326,96.5073,8843.0
2020-07-24 14:30:00,103.38,103.49,103.33,103.45,9868.0,96.498,96.6006,96.4513,96.5633,9868.0
2020-07-24 14:40:00,103.44,103.49,103.31,103.34,13138.0,96.554,96.6006,96.4326,96.4606,13138.0
2020-07-24 14:50:00,103.33,103.36,103.23,103.29,13474.0,96.4513,96.4793,96.358,96.414,13474.0
2020-07-24 15:00:00,103.26,103.53,103.26,103.47,19404.0,96.386,96.638,96.386,96.582,19404.0
2020-07-24 15:10:00,103.47,103.58,103.29,103.32,19780.0,96.582,96.6847,96.414,96.442,19780.0
2020-07-24 15:20:00,103.33,103.48,103.28,103.35,23571.0,96.4513,96.5913,96.4046,96.47,23571.0
2020-07-24 15:30:00,103.35,103.74,103.26,103.72,24939.0,96.47,96.834,96.386,96.8153,24939.0
2020-07-24 15:40:00,103.72,103.8,103.51,103.54,34086.0,96.8153,96.89,96.6193,96.6473,34086.0
2020-07-24 15:50:00,103.52,103.82,103.46,103.76,83604.0,96.6287,96.9087,96.5726,96.8527,83604.0
2020-07-27 09:30:00,103.64,103.77,102.26,102.51,62709.0,96.7407,96.862,95.4525,95.6859,62709.0
2020-07-27 09:40:00,102.57,103.74,102.57,103.58,16214.0,95.7419,96.834,95.7419,96.6847,16214.0
2020-07-27 09:50:00,103.58,104.47,103.48,104.47,24713.0,96.6847,97.5154,96.5913,97.5154,24713.0
2020-07-27 10:00:00,104.34,104.34,103.87,104.26,12073.0,97.3941,97.3941,96.9554,97.3194,12073.0
2020-07-27 10:10:00,104.26,104.61,104.17,104.17,22115.0,97.3194,97.6461,97.2354,97.2354,22115.0
2020-07-27 10:20:00,104.17,104.3,103.99,104.17,25686.0,97.2354,97.3567,97.0674,97.2354,25686.0
2020-07-27 10:30:00,104.17,104.17,103.8,104.06,17998.0,97.2354,97.2354,96.89,97.1327,17998.0
2020-07-27 10:40:00,104.07,104.14,103.9,104.08,14403.0,97.142,97.2074,96.9834,97.1514,14403.0
2020-07-27 10:50:00,104.13,104.23,104.02,104.02,14063.0,97.198,97.2914,97.0954,97.0954,14063.0
2020-07-27 11:00:00,104.07,104.24,104.0,104.11,17562.0,97.142,97.3007,97.0767,97.1794,17562.0
2020-07-27 11:10:00,104.1,104.23,103.89,103.98,11118.0,97.17,97.2914,96.974,97.058,11118.0
2020-07-27 11:20:00,104.02,104.12,103.91,104.01,15910.0,97.0954,97.1887,96.9927,97.086,15910.0
2020-07-27 11:30:00,104.02,104.13,103.89,104.05,14479.0,97.0954,97.198,96.974,97.1234,14479.0
2020-07-27 11:40:00,104.01,104.17,103.98,104.12,11335.0,97.086,97.2354,97.058,97.1887,11335.0
2020-07-27 11:50:00,104.12,104.27,104.12,104.2,14742.0,97.1887,97.3287,97.1887,97.2634,14742.0
2020-07-27 12:00:00,104.21,104.52,104.17,104.44,15483.0,97.2727,97.5621,97.2354,97.4874,15483.0
2020-07-27 12:10:00,104.44,104.51,104.3,104.38,18486.0,97.4874,97.5527,97.3567,97.4314,18486.0
2020-07-27 12:20:00,104.38,104.77,104.38,104.76,14286.0,97.4314,97.7954,97.4314,97.7861,14286.0
2020-07-27 12:30:00,104.73,104.9,104.71,104.8,20851.0,97.7581,97.9168,97.7394,97.8234,20851.0
2020-07-27 12:40:00,104.82,104.85,104.61,104.69,17052.0,97.8421,97.8701,97.6461,97.7208,17052.0
2020-07-27 12:50:00,104.69,104.74,104.59,104.62,23350.0,97.7208,97.7674,97.6274,97.6554,23350.0
2020-07-27 13:00:00,104.63,104.63,104.45,104.5,16377.0,97.6648,97.6648,97.4967,97.5434,16377.0
2020-07-27 13:10:00,104.54,104.61,104.53,104.55,9659.0,97.5807,97.6461,97.5714,97.5901,9659.0
2020-07-27 13:20:00,104.57,104.58,104.46,104.46,10146.0,97.6088,97.6181,97.5061,97.5061,10146.0
2020-07-27 13:30:00,104.46,104.56,104.4,104.5,17251.0,97.5061,97.5994,97.4501,97.5434,17251.0
2020-07-27 13:40:00,104.48,104.6,104.35,104.46,66827.0,97.5247,97.6368,97.4034,97.5061,66827.0
2020-07-27 13:50:00,104.48,104.77,104.46,104.57,13028.0,97.5247,97.7954,97.5061,97.6088,13028.0
2020-07-27 14:00:00,104.57,104.6,104.37,104.39,12571.0,97.6088,97.6368,97.4221,97.4407,12571.0
2020-07-27 14:10:00,104.39,104.39,104.25,104.3,14056.0,97.4407,97.4407,97.3101,97.3567,14056.0
2020-07-27 14:20:00,104.32,104.38,104.26,104.29,11138.0,97.3754,97.4314,97.3194,97.3474,11138.0
2020-07-27 14:30:00,104.31,104.35,104.25,104.33,11996.0,97.3661,97.4034,97.3101,97.3847,11996.0
2020-07-27 14:40:00,104.33,104.38,104.18,104.18,15840.0,97.3847,97.4314,97.2447,97.2447,15840.0
2020-07-27 14:50:00,104.17,104.26,104.09,104.15,12470.0,97.2354,97.3194,97.1607,97.2167,12470.0
2020-07-27 15:00:00,104.16,104.36,104.13,104.33,15714.0,97.226,97.4127,97.198,97.3847,15714.0
2020-07-27 15:10:00,104.32,104.35,104.24,104.28,13782.0,97.3754,97.4034,97.3007,97.3381,13782.0
2020-07-27 15:20:00,104.26,104.4,104.25,104.37,18828.0,97.3194,97.4501,97.3101,97.4221,18828.0
2020-07-27 15:30:00,104.37,104.61,104.35,104.49,17794.0,97.4221,97.6461,97.4034,97.5341,17794.0
2020-07-27 15:40:00,104.51,104.7,104.5,104.62,27408.0,97.5527,97.7301,97.5434,97.6554,27408.0
2020-07-27 15:50:00,104.59,104.69,104.49,104.55,88636.0,97.6274,97.7208,97.5341,97.5901,88636.0
2020-07-28 09:30:00,103.9,104.66,103.85,103.94,13439.0,96.9834,97.6928,96.9367,97.0207,13439.0
2020-07-28 09:40:00,103.93,104.0,103.53,103.94,17350.0,97.0114,97.0767,96.638,97.0207,17350.0
2020-07-28 09:50:00,103.87,103.87,103.44,103.6,14032.0,96.9554,96.9554,96.554,96.7033,14032.0
2020-07-28 10:00:00,103.62,104.18,103.61,104.06,19502.0,96.722,97.2447,96.7127,97.1327,19502.0
2020-07-28 10:10:00,104.07,104.18,103.97,104.08,12402.0,97.142,97.2447,97.0487,97.1514,12402.0
2020-07-28 10:20:00,104.08,104.25,103.9,104.04,11063.0,97.1514,97.3101,96.9834,97.114,11063.0
2020-07-28 10:30:00,104.08,104.4,103.96,104.4,24651.0,97.1514,97.4501,97.0394,97.4501,24651.0
2020-07-28 10:40:00,104.34,104.37,104.17,104.3,24501.0,97.3941,97.4221,97.2354,97.3567,24501.0
2020-07-28 10:50:00,104.39,104.64,104.2,104.2,10987.0,97.4407,97.6741,97.2634,97.2634,10987.0
2020-07-28 11:00:00,104.22,104.31,104.12,104.28,12611.0,97.2821,97.3661,97.1887,97.3381,12611.0
2020-07-28 11:10:00,104.35,104.62,104.3,104.54,11018.0,97.4034,97.6554,97.3567,97.5807,11018.0
2020-07-28 11:20:00,104.55,104.64,104.48,104.64,11566.0,97.5901,97.6741,97.5247,97.6741,11566.0
2020-07-28 11:30:00,104.62,104.8,104.51,104.76,8518.0,97.6554,97.8234,97.5527,97.7861,8518.0
2020-07-28 11:40:00,104.81,105.08,104.74,105.06,22791.0,97.8328,98.0848,97.7674,98.0661,22791.0
2020-07-28 11:50:00,105.06,105.1,104.55,104.59,17074.0,98.0661,98.1035,97.5901,97.6274,17074.0
2020-07-28 12:00:00,104.61,104.71,104.55,104.58,9673.0,97.6461,97.7394,97.5901,97.6181,9673.0
2020-07-28 12:10:00,104.59,104.63,104.34,104.34,13083.0,97.6274,97.6648,97.3941,97.3941,13083.0
2020-07-28 12:20:00,104.34,104.34,104.16,104.29,23638.0,97.3941,97.3941,97.226,97.3474,23638.0
2020-07-28 12:30:00,104.3,104.37,104.04,104.04,9046.0,97.3567,97.4221,97.114,97.114,9046.0
2020-07-28 12:40:00,104.07,104.26,104.06,104.13,11364.0,97.142,97.3194,97.1327,97.198,11364.0
2020-07-28 12:50:00,104.13,104.2,104.06,104.17,9760.0,97.198,97.2634,97.1327,97.2354,9760.0
2020-07-28 13:00:00,104.18,104.23,104.13,104.16,7263.0,97.2447,97.2914,97.198,97.226,7263.0
2020-07-28 13:10:00,104.14,104.19,104.09,104.17,7748.0,97.2074,97.254,97.1607,97.2354,7748.0
2020-07-28 13:20:00,104.2,104.26,104.17,104.22,10095.0,97.2634,97.3194,97.2354,97.2821,10095.0
2020-07-28 13:30:00,104.27,104.46,104.27,104.45,8986.0,97.3287,97.5061,97.3287,97.4967,8986.0
2020-07-28 13:40:00,104.46,104.53,104.35,104.43,36864.0,97.5061,97.5714,97.4034,97.4781,36864.0
2020-07-28 13:50:00,104.41,104.54,104.41,104.52,15292.0,97.4594,97.5807,97.4594,97.5621,15292.0
2020-07-28 14:00:00,104.53,104.67,104.51,104.63,12039.0,97.5714,97.7021,97.5527,97.6648,12039.0
2020-07-28 14:10:00,104.62,104.65,104.49,104.54,16231.0,97.6554,97.6834,97.5341,97.5807,16231.0
2020-07-28 14:20:00,104.55,104.71,104.46,104.57,159440.0,97.5901,97.7394,97.5061,97.6088,159440.0
2020-07-28 14:30:00,104.59,104.59,104.44,104.48,34756.0,97.6274,97.6274,97.4874,97.5247,34756.0
2020-07-28 14:40:00,104.46,104.51,104.25,104.25,22446.0,97.5061,97.5527,97.3101,97.3101,22446.0
2020-07-28 14:50:00,104.25,104.49,104.24,104.29,20625.0,97.3101,97.5341,97.3007,97.3474,20625.0
2020-07-28 15:00:00,104.34,104.41,104.32,104.4,24500.0,97.3941,97.4594,97.3754,97.4501,24500.0
2020-07-28 15:10:00,104.39,104.62,104.36,104.59,33355.0,97.4407,97.6554,97.4127,97.6274,33355.0
2020-07-28 15:20:00,104.59,104.62,104.15,104.22,37316.0,97.6274,97.6554,97.2167,97.2821,37316.0
2020-07-28 15:30:00,104.2,104.31,103.94,103.98,51218.0,97.2634,97.3661,97.0207,97.058,51218.0
2020-07-28 15:40:00,103.97,104.01,103.68,103.72,53632.0,97.0487,97.086,96.778,96.8153,53632.0
2020-07-28 15:50:00,103.68,103.93,103.59,103.8,103168.0,96.778,97.0114,96.694,96.89,103168.0
2020-07-29 09:30:00,117.0,117.0,112.55,112.96,215882.0,109.2113,109.2113,105.0575,105.4402,215882.0
2020-07-29 09:40:00,113.02,114.26,112.27,113.0,142126.0,105.4962,106.6537,104.7962,105.4776,142126.0
2020-07-29 09:50:00,113.23,113.63,112.21,112.36,42086.0,105.6923,106.0656,104.7402,104.8802,42086.0
2020-07-29 10:00:00,112.41,113.16,112.32,112.92,55175.0,104.9268,105.6269,104.8428,105.4029,55175.0
2020-07-29 10:10:00,112.89,113.07,112.34,113.07,39034.0,105.3749,105.5429,104.8615,105.5429,39034.0
2020-07-29 10:20:00,113.09,113.93,112.7,113.93,38802.0,105.5616,106.3457,105.1975,106.3457,38802.0
2020-07-29 10:30:00,113.75,114.13,113.45,113.49,24950.0,106.1776,106.5323,105.8976,105.9349,24950.0
2020-07-29 10:40:00,113.4,113.49,112.77,113.05,78947.0,105.8509,105.9349,105.2629,105.5242,78947.0
2020-07-29 10:50:00,112.95,112.95,112.12,112.42,70190.0,105.4309,105.4309,104.6561,104.9362,70190.0
2020-07-29 11:00:00,112.47,112.47,111.73,111.98,21146.0,104.9828,104.9828,104.2921,104.5255,21146.0
2020-07-29 11:10:00,111.99,112.98,111.99,112.5,24131.0,104.5348,105.4589,104.5348,105.0108,24131.0
2020-07-29 11:20:00,112.43,112.5,112.19,112.24,20346.0,104.9455,105.0108,104.7215,104.7682,20346.0
2020-07-29 11:30:00,112.33,112.56,112.19,112.5,37742.0,104.8522,105.0669,104.7215,105.0108,37742.0
2020-07-29 11:40:00,112.42,112.5,112.23,112.44,25282.0,104.9362,105.0108,104.7588,104.9548,25282.0
2020-07-29 11:50:00,112.49,112.65,112.25,112.41,64572.0,105.0015,105.1509,104.7775,104.9268,64572.0
2020-07-29 12:00:00,112.44,112.57,112.0,112.05,51431.0,104.9548,105.0762,104.5441,104.5908,51431.0
2020-07-29 12:10:00,112.03,112.13,111.71,111.92,37088.0,104.5721,104.6655,104.2734,104.4695,37088.0
2020-07-29 12:20:00,111.96,112.18,111.81,111.9,21382.0,104.5068,104.7122,104.3668,104.4508,21382.0
2020-07-29 12:30:00,111.91,112.05,111.75,111.8,20644.0,104.4601,104.5908,104.3108,104.3574,20644.0
2020-07-29 12:40:00,111.8,111.8,111.44,111.44,14932.0,104.3574,104.3574,104.0214,104.0214,14932.0
2020-07-29 12:50:00,111.42,111.44,110.78,110.79,42087.0,104.0027,104.0214,103.4054,103.4147,42087.0
2020-07-29 13:00:00,110.81,111.54,110.8,111.38,49722.0,103.4334,104.1148,103.424,103.9654,49722.0
2020-07-29 13:10:00,111.46,111.83,111.36,111.82,11848.0,104.0401,104.3855,103.9467,104.3761,11848.0
2020-07-29 13:20:00,111.82,112.09,111.64,111.72,28246.0,104.3761,104.6281,104.2081,104.2828,28246.0
2020-07-29 13:30:00,111.68,111.7,111.35,111.56,20351.0,104.2454,104.2641,103.9374,104.1334,20351.0
2020-07-29 13:40:00,111.5,111.85,111.49,111.52,18475.0,104.0774,104.4041,104.0681,104.0961,18475.0
2020-07-29 13:50:00,111.49,111.95,111.44,111.84,14681.0,104.0681,104.4975,104.0214,104.3948,14681.0
2020-07-29 14:00:00,111.85,111.86,111.5,111.53,90965.0,104.4041,104.4135,104.0774,104.1054,90965.0
2020-07-29 14:10:00,111.53,111.58,111.32,111.44,27267.0,104.1054,104.1521,103.9094,104.0214,27267.0
2020-07-29 14:20:00,111.45,111.45,111.17,111.25,27910.0,104.0307,104.0307,103.7694,103.8441,27910.0
2020-07-29 14:30:00,111.25,111.44,111.12,111.15,23901.0,103.8441,104.0214,103.7227,103.7507,23901.0
2020-07-29 14:40:00,111.15,111.28,110.88,111.25,66395.0,103.7507,103.8721,103.4987,103.8441,66395.0
2020-07-29 14:50:00,111.23,111.41,111.07,111.3,30343.0,103.8254,103.9934,103.676,103.8907,30343.0
2020-07-29 15:00:00,111.33,111.37,111.11,111.16,31909.0,103.9187,103.9561,103.7134,103.7601,31909.0
2020-07-29 15:10:00,111.19,111.39,111.15,111.37,27519.0,103.7881,103.9747,103.7507,103.9561,27519.0
2020-07-29 15:20:00,111.36,111.42,111.04,111.08,33873.0,103.9467,104.0027,103.648,103.6854,33873.0
2020-07-29 15:30:00,111.03,111.28,110.88,110.94,43676.0,103.6387,103.8721,103.4987,103.5547,43676.0
2020-07-29 15:40:00,110.94,111.09,110.65,110.84,58312.0,103.5547,103.6947,103.284,103.4614,58312.0
2020-07-29 15:50:00,110.81,110.87,110.39,110.54,168652.0,103.4334,103.4894,103.0413,103.1813,168652.0
2020-07-30 09:30:00,109.0,111.83,108.74,111.52,112662.0,101.7438,104.3855,101.5012,104.0961,112662.0
2020-07-30 09:40:00,111.86,112.21,110.85,110.99,65001.0,104.4135,104.7402,103.4707,103.6014,65001.0
2020-07-30 09:50:00,110.81,110.94,109.8,109.99,61530.0,103.4334,103.5547,102.4906,102.6679,61530.0
2020-07-30 10:00:00,109.94,110.23,109.65,110.08,39801.0,102.6213,102.892,102.3506,102.7519,39801.0
2020-07-30 10:10:00,110.03,110.12,109.55,109.91,34889.0,102.7053,102.7893,102.2572,102.5933,34889.0
2020-07-30 10:20:00,109.84,110.04,109.6,109.77,32829.0,102.5279,102.7146,102.3039,102.4626,32829.0
2020-07-30 10:30:00,109.7,109.78,109.26,109.49,27958.0,102.3972,102.4719,101.9865,102.2012,27958.0
2020-07-30 10:40:00,109.52,109.55,108.72,108.89,17085.0,102.2292,102.2572,101.4825,101.6412,17085.0
2020-07-30 10:50:00,108.86,109.43,108.62,109.32,19357.0,101.6132,102.1452,101.3891,102.0425,19357.0
2020-07-30 11:00:00,109.32,109.92,109.15,109.77,23195.0,102.0425,102.6026,101.8839,102.4626,23195.0
2020-07-30 11:10:00,109.76,110.4,109.76,110.31,57334.0,102.4533,103.0506,102.4533,102.9666,57334.0
2020-07-30 11:20:00,110.27,110.65,110.15,110.22,21721.0,102.9293,103.284,102.8173,102.8826,21721.0
2020-07-30 11:30:00,110.32,110.35,110.04,110.28,13857.0,102.976,103.004,102.7146,102.9386,13857.0
2020-07-30 11:40:00,110.26,110.4,110.12,110.31,11987.0,102.92,103.0506,102.7893,102.9666,11987.0
2020-07-30 11:50:00,110.29,110.39,110.13,110.23,14849.0,102.948,103.0413,102.7986,102.892,14849.0
2020-07-30 12:00:00,110.27,110.37,110.08,110.22,9785.0,102.9293,103.0226,102.7519,102.8826,9785.0
2020-07-30 12:10:00,110.25,110.79,110.13,110.79,12116.0,102.9106,103.4147,102.7986,103.4147,12116.0
2020-07-30 12:20:00,110.67,111.04,110.52,110.99,23535.0,103.3027,103.648,103.1627,103.6014,23535.0
2020-07-30 12:30:00,111.03,111.12,110.81,110.93,31068.0,103.6387,103.7227,103.4334,103.5454,31068.0
2020-07-30 12:40:00,110.91,111.15,110.77,111.09,21214.0,103.5267,103.7507,103.396,103.6947,21214.0
2020-07-30 12:50:00,111.02,111.29,111.02,111.22,13781.0,103.6294,103.8814,103.6294,103.8161,13781.0
2020-07-30 13:00:00,111.23,111.46,111.2,111.27,14425.0,103.8254,104.0401,103.7974,103.8627,14425.0
2020-07-30 13:10:00,111.23,111.36,111.02,111.03,37155.0,103.8254,103.9467,103.6294,103.6387,37155.0
2020-07-30 13:20:00,111.0,111.03,110.74,110.8,18750.0,103.6107,103.6387,103.368,103.424,18750.0
2020-07-30 13:30:00,110.82,110.92,110.66,110.72,19618.0,103.4427,103.536,103.2933,103.3493,19618.0
2020-07-30 13:40:00,110.68,111.04,110.65,111.02,15433.0,103.312,103.648,103.284,103.6294,15433.0
2020-07-30 13:50:00,111.04,111.14,110.45,110.52,52048.0,103.648,103.7414,103.0973,103.1627,52048.0
2020-07-30 14:00:00,110.51,110.57,110.25,110.49,33762.0,103.1533,103.2093,102.9106,103.1347,33762.0
2020-07-30 14:10:00,110.48,111.05,110.3,111.04,39557.0,103.1253,103.6574,102.9573,103.648,39557.0
2020-07-30 14:20:00,111.08,111.12,110.82,110.93,28116.0,103.6854,103.7227,103.4427,103.5454,28116.0
2020-07-30 14:30:00,110.93,111.09,110.89,110.97,38108.0,103.5454,103.6947,103.508,103.5827,38108.0
2020-07-30 14:40:00,110.97,111.37,110.94,111.33,28694.0,103.5827,103.9561,103.5547,103.9187,28694.0
2020-07-30 14:50:00,111.33,111.42,111.17,111.42,26524.0,103.9187,104.0027,103.7694,104.0027,26524.0
2020-07-30 15:00:00,111.4,111.68,111.31,111.41,43033.0,103.9841,104.2454,103.9001,103.9934,43033.0
2020-07-30 15:10:00,111.42,111.47,111.2,111.21,50959.0,104.0027,104.0494,103.7974,103.8067,50959.0
2020-07-30 15:20:00,111.16,111.31,111.02,111.18,42773.0,103.7601,103.9001,103.6294,103.7787,42773.0
2020-07-30 15:30:00,111.18,111.23,110.94,111.01,76818.0,103.7787,103.8254,103.5547,103.62,76818.0
2020-07-30 15:40:00,111.02,111.06,110.85,111.04,77007.0,103.6294,103.6667,103.4707,103.648,77007.0
2020-07-30 15:50:00,111.04,111.07,110.78,110.86,192422.0,103.648,103.676,103.4054,103.48,192422.0
2020-07-31 09:30:00,110.7,111.39,110.34,110.39,25363.0,103.3307,103.9747,102.9946,103.0413,25363.0
2020-07-31 09:40:00,110.45,110.48,109.82,110.48,18836.0,103.0973,103.1253,102.5093,103.1253,18836.0
2020-07-31 09:50:00,110.34,111.05,110.27,110.81,16105.0,102.9946,103.6574,102.9293,103.4334,16105.0
2020-07-31 10:00:00,110.85,111.04,110.63,110.76,18212.0,103.4707,103.648,103.2653,103.3867,18212.0
2020-07-31 10:10:00,110.67,110.7,110.06,110.09,14043.0,103.3027,103.3307,102.7333,102.7613,14043.0
2020-07-31 10:20:00,110.06,110.26,109.92,109.97,17463.0,102.7333,102.92,102.6026,102.6493,17463.0
2020-07-31 10:30:00,110.01,110.11,109.6,109.62,11141.0,102.6866,102.78,102.3039,102.3226,11141.0
2020-07-31 10:40:00,109.63,109.64,109.43,109.64,10278.0,102.3319,102.3412,102.1452,102.3412,10278.0
2020-07-31 10:50:00,109.58,109.63,109.25,109.37,19227.0,102.2852,102.3319,101.9772,102.0892,19227.0
2020-07-31 11:00:00,109.55,109.78,109.45,109.46,9933.0,102.2572,102.4719,102.1639,102.1732,9933.0
2020-07-31 11:10:00,109.48,109.83,109.43,109.79,11808.0,102.1919,102.5186,102.1452,102.4813,11808.0
2020-07-31 11:20:00,109.79,109.96,109.67,109.93,9157.0,102.4813,102.6399,102.3692,102.6119,9157.0
2020-07-31 11:30:00,109.96,109.97,109.39,109.62,11793.0,102.6399,102.6493,102.1079,102.3226,11793.0
2020-07-31 11:40:00,109.62,109.8,109.62,109.8,5145.0,102.3226,102.4906,102.3226,102.4906,5145.0
2020-07-31 11:50:00,109.76,109.77,109.5,109.56,5119.0,102.4533,102.4626,102.2106,102.2666,5119.0
2020-07-31 12:00:00,109.55,109.55,109.3,109.3,8921.0,102.2572,102.2572,102.0239,102.0239,8921.0
2020-07-31 12:10:00,109.36,109.46,109.11,109.2,6500.0,102.0799,102.1732,101.8465,101.9305,6500.0
2020-07-31 12:20:00,109.29,109.52,109.26,109.52,5718.0,102.0145,102.2292,101.9865,102.2292,5718.0
2020-07-31 12:30:00,109.48,109.48,109.19,109.28,13904.0,102.1919,102.1919,101.9212,102.0052,13904.0
2020-07-31 12:40:00,109.39,109.48,109.31,109.31,11542.0,102.1079,102.1919,102.0332,102.0332,11542.0
2020-07-31 12:50:00,109.36,109.56,109.22,109.36,7415.0,102.0799,102.2666,101.9492,102.0799,7415.0
2020-07-31 13:00:00,109.36,109.64,109.3,109.59,9569.0,102.0799,102.3412,102.0239,102.2946,9569.0
2020-07-31 13:10:00,109.56,109.7,109.49,109.68,21049.0,102.2666,102.3972,102.2012,102.3786,21049.0
2020-07-31 13:20:00,109.7,110.05,109.69,110.04,9694.0,102.3972,102.7239,102.3879,102.7146,9694.0
2020-07-31 13:30:00,110.04,110.14,109.97,109.99,9970.0,102.7146,102.808,102.6493,102.6679,9970.0
2020-07-31 13:40:00,110.01,110.31,109.99,110.3,25366.0,102.6866,102.9666,102.6679,102.9573,25366.0
2020-07-31 13:50:00,110.32,110.43,110.11,110.22,17176.0,102.976,103.0787,102.78,102.8826,17176.0
2020-07-31 14:00:00,110.23,110.44,110.03,110.09,13374.0,102.892,103.088,102.7053,102.7613,13374.0
2020-07-31 14:10:00,110.09,110.3,110.09,110.2,9832.0,102.7613,102.9573,102.7613,102.864,9832.0
2020-07-31 14:20:00,110.19,110.35,110.18,110.33,8286.0,102.8546,103.004,102.8453,102.9853,8286.0
2020-07-31 14:30:00,110.32,110.49,110.29,110.41,15561.0,102.976,103.1347,102.948,103.06,15561.0
2020-07-31 14:40:00,110.4,110.67,110.38,110.62,13962.0,103.0506,103.3027,103.032,103.256,13962.0
2020-07-31 14:50:00,110.61,111.07,110.61,111.04,18674.0,103.2467,103.676,103.2467,103.648,18674.0
2020-07-31 15:00:00,111.04,111.11,110.89,111.11,21498.0,103.648,103.7134,103.508,103.7134,21498.0
2020-07-31 15:10:00,111.09,111.13,110.85,111.05,17347.0,103.6947,103.7321,103.4707,103.6574,17347.0
2020-07-31 15:20:00,111.08,111.29,111.05,111.29,29718.0,103.6854,103.8814,103.6574,103.8814,29718.0
2020-07-31 15:30:00,111.32,111.43,111.22,111.22,33303.0,103.9094,104.0121,103.8161,103.8161,33303.0
2020-07-31 15:40:00,111.22,111.56,111.14,111.54,48619.0,103.8161,104.1334,103.7414,104.1148,48619.0
2020-07-31 15:50:00,111.58,112.09,111.45,111.86,156622.0,104.1521,104.6281,104.0307,104.4135,156622.0
2020-08-03 09:30:00,111.97,112.54,111.52,111.84,60418.0,104.5161,105.0482,104.0961,104.3948,60418.0
2020-08-03 09:40:00,111.75,112.26,111.66,112.22,19914.0,104.3108,104.7868,104.2268,104.7495,19914.0
2020-08-03 09:50:00,112.12,112.48,112.05,112.26,18936.0,104.6561,104.9922,104.5908,104.7868,18936.0
2020-08-03 10:00:00,112.31,112.56,112.14,112.35,14053.0,104.8335,105.0669,104.6748,104.8708,14053.0
2020-08-03 10:10:00,112.28,112.72,112.24,112.34,13770.0,104.8055,105.2162,104.7682,104.8615,13770.0
2020-08-03 10:20:00,112.28,112.4,111.83,112.0,21749.0,104.8055,104.9175,104.3855,104.5441,21749.0
2020-08-03 10:30:00,111.98,112.39,111.9,112.2,16956.0,104.5255,104.9082,104.4508,104.7308,16956.0
2020-08-03 10:40:00,112.18,112.38,112.11,112.16,13612.0,104.7122,104.8988,104.6468,104.6935,13612.0
2020-08-03 10:50:00,112.17,112.28,111.94,111.99,14333.0,104.7028,104.8055,104.4881,104.5348,14333.0
2020-08-03 11:00:00,112.0,112.03,111.68,111.9,16422.0,104.5441,104.5721,104.2454,104.4508,16422.0
2020-08-03 11:10:00,111.91,112.14,111.8,111.96,12840.0,104.4601,104.6748,104.3574,104.5068,12840.0
2020-08-03 11:20:00,111.99,112.16,111.94,112.11,15481.0,104.5348,104.6935,104.4881,104.6468,15481.0
2020-08-03 11:30:00,112.09,112.5,112.04,112.5,20806.0,104.6281,105.0108,104.5815,105.0108,20806.0
2020-08-03 11:40:00,112.53,112.62,112.33,112.33,18467.0,105.0389,105.1229,104.8522,104.8522,18467.0
2020-08-03 11:50:00,112.33,112.39,112.22,112.28,13246.0,104.8522,104.9082,104.7495,104.8055,13246.0
2020-08-03 12:00:00,112.3,112.48,112.25,112.43,15638.0,104.8242,104.9922,104.7775,104.9455,15638.0
2020-08-03 12:10:00,112.43,112.44,112.3,112.32,14500.0,104.9455,104.9548,104.8242,104.8428,14500.0
2020-08-03 12:20:00,112.27,112.31,112.06,112.06,17536.0,104.7962,104.8335,104.6001,104.6001,17536.0
2020-08-03 12:30:00,112.04,112.16,111.96,112.06,19488.0,104.5815,104.6935,104.5068,104.6001,19488.0
2020-08-03 12:40:00,112.06,112.25,112.01,112.12,16397.0,104.6001,104.7775,104.5535,104.6561,16397.0
2020-08-03 12:50:00,112.08,112.26,112.02,112.09,9348.0,104.6188,104.7868,104.5628,104.6281,9348.0
2020-08-03 13:00:00,112.11,112.25,111.89,111.94,12104.0,104.6468,104.7775,104.4415,104.4881,12104.0
2020-08-03 13:10:00,111.95,111.99,111.71,111.89,12031.0,104.4975,104.5348,104.2734,104.4415,12031.0
2020-08-03 13:20:00,111.88,112.06,111.79,112.0,16470.0,104.4321,104.6001,104.3481,104.5441,16470.0
2020-08-03 13:30:00,111.97,112.13,111.96,112.1,26799.0,104.5161,104.6655,104.5068,104.6375,26799.0
2020-08-03 13:40:00,112.11,112.12,111.99,112.0,16787.0,104.6468,104.6561,104.5348,104.5441,16787.0
2020-08-03 13:50:00,112.01,112.17,111.98,112.14,16264.0,104.5535,104.7028,104.5255,104.6748,16264.0
2020-08-03 14:00:00,112.14,112.38,112.12,112.38,44325.0,104.6748,104.8988,104.6561,104.8988,44325.0
2020-08-03 14:10:00,112.41,112.6,112.41,112.59,21609.0,104.9268,105.1042,104.9268,105.0949,21609.0
2020-08-03 14:20:00,112.53,112.72,112.53,112.65,12205.0,105.0389,105.2162,105.0389,105.1509,12205.0
2020-08-03 14:30:00,112.64,112.71,112.57,112.64,13065.0,105.1415,105.2069,105.0762,105.1415,13065.0
2020-08-03 14:40:00,112.66,112.69,112.56,112.65,9517.0,105.1602,105.1882,105.0669,105.1509,9517.0
2020-08-03 14:50:00,112.64,112.64,112.41,112.46,18779.0,105.1415,105.1415,104.9268,104.9735,18779.0
2020-08-03 15:00:00,112.5,112.58,112.4,112.46,14911.0,105.0108,105.0855,104.9175,104.9735,14911.0
2020-08-03 15:10:00,112.48,112.52,112.36,112.43,15713.0,104.9922,105.0295,104.8802,104.9455,15713.0
2020-08-03 15:20:00,112.44,112.53,112.37,112.51,22036.0,104.9548,105.0389,104.8895,105.0202,22036.0
2020-08-03 15:30:00,112.5,112.56,112.19,112.38,39431.0,105.0108,105.0669,104.7215,104.8988,39431.0
2020-08-03 15:40:00,112.36,112.51,112.28,112.38,39506.0,104.8802,105.0202,104.8055,104.8988,39506.0
2020-08-03 15:50:00,112.36,112.56,112.15,112.2,139371.0,104.8802,105.0669,104.6841,104.7308,139371.0
2020-08-04 09:30:00,111.52,111.65,111.0,111.13,64908.0,104.0961,104.2174,103.6107,103.7321,64908.0
2020-08-04 09:40:00,111.2,111.5,111.1,111.13,21300.0,103.7974,104.0774,103.704,103.7321,21300.0
2020-08-04 09:50:00,111.13,111.34,110.92,110.96,15175.0,103.7321,103.9281,103.536,103.5734,15175.0
2020-08-04 10:00:00,110.94,111.07,110.67,110.81,16868.0,103.5547,103.676,103.3027,103.4334,16868.0
2020-08-04 10:10:00,110.77,110.97,110.68,110.74,30297.0,103.396,103.5827,103.312,103.368,30297.0
2020-08-04 10:20:00,110.68,110.71,110.43,110.44,24852.0,103.312,103.34,103.0787,103.088,24852.0
2020-08-04 10:30:00,110.44,110.44,110.17,110.36,17750.0,103.088,103.088,102.836,103.0133,17750.0
2020-08-04 10:40:00,110.39,110.64,110.14,110.64,15220.0,103.0413,103.2747,102.808,103.2747,15220.0
2020-08-04 10:50:00,110.63,110.87,110.56,110.87,18833.0,103.2653,103.4894,103.2,103.4894,18833.0
2020-08-04 11:00:00,110.88,111.21,110.88,111.21,25736.0,103.4987,103.8067,103.4987,103.8067,25736.0
2020-08-04 11:10:00,111.19,111.44,111.07,111.42,43449.0,103.7881,104.0214,103.676,104.0027,43449.0
2020-08-04 11:20:00,111.42,111.56,111.29,111.45,31821.0,104.0027,104.1334,103.8814,104.0307,31821.0
2020-08-04 11:30:00,111.4,111.66,111.4,111.48,9234.0,103.9841,104.2268,103.9841,104.0588,9234.0
2020-08-04 11:40:00,111.51,111.64,111.4,111.57,12536.0,104.0868,104.2081,103.9841,104.1428,12536.0
2020-08-04 11:50:00,111.55,111.57,111.4,111.4,11260.0,104.1241,104.1428,103.9841,103.9841,11260.0
2020-08-04 12:00:00,111.4,111.43,111.3,111.33,8680.0,103.9841,104.0121,103.8907,103.9187,8680.0
2020-08-04 12:10:00,111.34,111.38,111.16,111.16,8483.0,103.9281,103.9654,103.7601,103.7601,8483.0
2020-08-04 12:20:00,111.18,111.25,111.15,111.22,7862.0,103.7787,103.8441,103.7507,103.8161,7862.0
2020-08-04 12:30:00,111.21,111.45,111.21,111.36,9392.0,103.8067,104.0307,103.8067,103.9467,9392.0
2020-08-04 12:40:00,111.34,111.37,111.2,111.3,7695.0,103.9281,103.9561,103.7974,103.8907,7695.0
2020-08-04 12:50:00,111.32,111.45,111.21,111.33,8275.0,103.9094,104.0307,103.8067,103.9187,8275.0
2020-08-04 13:00:00,111.38,111.38,111.15,111.15,6429.0,103.9654,103.9654,103.7507,103.7507,6429.0
2020-08-04 13:10:00,111.15,111.44,111.14,111.44,7695.0,103.7507,104.0214,103.7414,104.0214,7695.0
2020-08-04 13:20:00,111.48,111.48,111.35,111.44,9794.0,104.0588,104.0588,103.9374,104.0214,9794.0
2020-08-04 13:30:00,111.43,111.47,111.29,111.45,10960.0,104.0121,104.0494,103.8814,104.0307,10960.0
2020-08-04 13:40:00,111.44,111.47,111.25,111.4,36030.0,104.0214,104.0494,103.8441,103.9841,36030.0
2020-08-04 13:50:00,111.37,111.72,111.32,111.72,9939.0,103.9561,104.2828,103.9094,104.2828,9939.0
2020-08-04 14:00:00,111.77,111.89,111.62,111.67,15487.0,104.3294,104.4415,104.1894,104.2361,15487.0
2020-08-04 14:10:00,111.68,111.71,111.54,111.66,11066.0,104.2454,104.2734,104.1148,104.2268,11066.0
2020-08-04 14:20:00,111.65,111.65,111.37,111.44,11726.0,104.2174,104.2174,103.9561,104.0214,11726.0
2020-08-04 14:30:00,111.39,111.46,111.19,111.25,17227.0,103.9747,104.0401,103.7881,103.8441,17227.0
2020-08-04 14:40:00,111.25,111.52,111.25,111.48,10012.0,103.8441,104.0961,103.8441,104.0588,10012.0
2020-08-04 14:50:00,111.48,111.91,111.44,111.84,16163.0,104.0588,104.4601,104.0214,104.3948,16163.0
2020-08-04 15:00:00,111.87,112.18,111.87,112.16,20815.0,104.4228,104.7122,104.4228,104.6935,20815.0
2020-08-04 15:10:00,112.18,112.33,112.1,112.2,15333.0,104.7122,104.8522,104.6375,104.7308,15333.0
2020-08-04 15:20:00,112.18,112.19,112.0,112.08,17679.0,104.7122,104.7215,104.5441,104.6188,17679.0
2020-08-04 15:30:00,112.09,112.13,111.88,111.97,23919.0,104.6281,104.6655,104.4321,104.5161,23919.0
2020-08-04 15:40:00,111.98,112.24,111.96,112.23,34174.0,104.5255,104.7682,104.5068,104.7588,34174.0
2020-08-04 15:50:00,112.19,112.32,112.07,112.3,89209.0,104.7215,104.8428,104.6095,104.8242,89209.0
2020-08-05 09:30:00,113.01,114.57,113.0,114.37,33296.0,105.4869,106.943,105.4776,106.7564,33296.0
2020-08-05 09:40:00,114.34,114.7,113.41,113.41,17767.0,106.7284,107.0644,105.8603,105.8603,17767.0
2020-08-05 09:50:00,113.38,113.87,113.38,113.87,16372.0,105.8323,106.2896,105.8323,106.2896,16372.0
2020-08-05 10:00:00,113.97,114.23,113.83,114.12,30722.0,106.383,106.6257,106.2523,106.523,30722.0
2020-08-05 10:10:00,114.23,114.29,113.74,113.91,43237.0,106.6257,106.6817,106.1683,106.327,43237.0
2020-08-05 10:20:00,113.87,114.01,113.78,113.87,25417.0,106.2896,106.4203,106.2056,106.2896,25417.0
2020-08-05 10:30:00,113.87,114.4,113.87,114.32,15508.0,106.2896,106.7844,106.2896,106.7097,15508.0
2020-08-05 10:40:00,114.33,114.75,114.29,114.6,26146.0,106.719,107.1111,106.6817,106.9711,26146.0
2020-08-05 10:50:00,114.64,114.69,114.46,114.64,22929.0,107.0084,107.0551,106.8404,107.0084,22929.0
2020-08-05 11:00:00,114.61,115.03,114.61,114.84,31688.0,106.9804,107.3724,106.9804,107.1951,31688.0
2020-08-05 11:10:00,114.85,114.85,114.5,114.55,20989.0,107.2044,107.2044,106.8777,106.9244,20989.0
2020-08-05 11:20:00,114.56,114.57,114.12,114.13,10381.0,106.9337,106.943,106.523,106.5323,10381.0
2020-08-05 11:30:00,114.14,114.53,114.12,114.48,11621.0,106.5417,106.9057,106.523,106.859,11621.0
2020-08-05 11:40:00,114.46,114.55,114.24,114.33,7696.0,106.8404,106.9244,106.635,106.719,7696.0
2020-08-05 11:50:00,114.26,114.4,114.17,114.33,8013.0,106.6537,106.7844,106.5697,106.719,8013.0
2020-08-05 12:00:00,114.32,114.39,114.09,114.2,7936.0,106.7097,106.775,106.495,106.5977,7936.0
2020-08-05 12:10:00,114.16,114.2,114.0,114.0,6677.0,106.5603,106.5977,106.411,106.411,6677.0
2020-08-05 12:20:00,113.98,114.09,113.86,114.09,16723.0,106.3923,106.495,106.2803,106.495,16723.0
2020-08-05 12:30:00,114.08,114.51,114.07,114.51,21572.0,106.4857,106.887,106.4763,106.887,21572.0
2020-08-05 12:40:00,114.53,114.64,114.47,114.63,11853.0,106.9057,107.0084,106.8497,106.9991,11853.0
2020-08-05 12:50:00,114.62,114.65,114.38,114.59,15780.0,106.9897,107.0177,106.7657,106.9617,15780.0
2020-08-05 13:00:00,114.54,114.55,114.31,114.31,12634.0,106.915,106.9244,106.7004,106.7004,12634.0
2020-08-05 13:10:00,114.32,114.6,114.3,114.6,16968.0,106.7097,106.9711,106.691,106.9711,16968.0
2020-08-05 13:20:00,114.57,114.87,114.5,114.87,9995.0,106.943,107.2231,106.8777,107.2231,9995.0
2020-08-05 13:30:00,114.83,115.1,114.83,115.08,26272.0,107.1857,107.4378,107.1857,107.4191,26272.0
2020-08-05 13:40:00,115.11,115.33,115.1,115.26,30883.0,107.4471,107.6525,107.4378,107.5871,30883.0
2020-08-05 13:50:00,115.36,115.45,115.28,115.35,32290.0,107.6805,107.7645,107.6058,107.6711,32290.0
2020-08-05 14:00:00,115.37,115.49,115.29,115.34,17216.0,107.6898,107.8018,107.6151,107.6618,17216.0
2020-08-05 14:10:00,115.33,115.58,115.32,115.57,18561.0,107.6525,107.8858,107.6431,107.8765,18561.0
2020-08-05 14:20:00,115.57,115.75,115.53,115.73,11983.0,107.8765,108.0445,107.8391,108.0258,11983.0
2020-08-05 14:30:00,115.71,115.79,115.47,115.51,13484.0,108.0072,108.0818,107.7831,107.8205,13484.0
2020-08-05 14:40:00,115.5,115.63,115.46,115.5,18309.0,107.8111,107.9325,107.7738,107.8111,18309.0
2020-08-05 14:50:00,115.47,115.5,115.35,115.4,21833.0,107.7831,107.8111,107.6711,107.7178,21833.0
2020-08-05 15:00:00,115.44,115.79,115.42,115.62,21830.0,107.7551,108.0818,107.7365,107.9232,21830.0
2020-08-05 15:10:00,115.59,115.62,115.44,115.59,21811.0,107.8951,107.9232,107.7551,107.8951,21811.0
2020-08-05 15:20:00,115.57,115.71,115.53,115.54,23822.0,107.8765,108.0072,107.8391,107.8485,23822.0
2020-08-05 15:30:00,115.55,115.63,115.37,115.37,44758.0,107.8578,107.9325,107.6898,107.6898,44758.0
2020-08-05 15:40:00,115.36,115.37,114.96,115.05,40007.0,107.6805,107.6898,107.3071,107.3911,40007.0
2020-08-05 15:50:00,115.0,115.4,115.0,115.2,151217.0,107.3444,107.7178,107.3444,107.5311,151217.0
2020-08-06 09:30:00,114.55,115.11,114.54,114.67,36108.0,106.9244,107.4471,106.915,107.0364,36108.0
2020-08-06 09:40:00,114.55,114.55,114.06,114.31,18600.0,106.9244,106.9244,106.467,106.7004,18600.0
2020-08-06 09:50:00,114.29,114.29,113.73,114.14,21592.0,106.6817,106.6817,106.159,106.5417,21592.0
2020-08-06 10:00:00,114.14,114.15,113.39,113.42,31582.0,106.5417,106.551,105.8416,105.8696,31582.0
2020-08-06 10:10:00,113.34,113.76,113.29,113.76,47768.0,105.7949,106.187,105.7483,106.187,47768.0
2020-08-06 10:20:00,113.7,114.17,113.6,114.08,44077.0,106.131,106.5697,106.0376,106.4857,44077.0
2020-08-06 10:30:00,114.08,114.25,113.88,113.98,18229.0,106.4857,106.6444,106.299,106.3923,18229.0
2020-08-06 10:40:00,113.98,114.01,113.74,113.83,29440.0,106.3923,106.4203,106.1683,106.2523,29440.0
2020-08-06 10:50:00,113.8,114.2,113.53,114.17,23553.0,106.2243,106.5977,105.9723,106.5697,23553.0
2020-08-06 11:00:00,114.15,114.36,114.13,114.28,22164.0,106.551,106.747,106.5323,106.6724,22164.0
2020-08-06 11:10:00,114.31,114.46,114.19,114.31,12618.0,106.7004,106.8404,106.5883,106.7004,12618.0
2020-08-06 11:20:00,114.32,114.63,114.31,114.45,22311.0,106.7097,106.9991,106.7004,106.831,22311.0
2020-08-06 11:30:00,114.42,114.64,114.4,114.54,13817.0,106.803,107.0084,106.7844,106.915,13817.0
2020-08-06 11:40:00,114.54,114.81,114.38,114.8,25657.0,106.915,107.1671,106.7657,107.1577,25657.0
2020-08-06 11:50:00,114.79,114.98,114.75,114.88,35453.0,107.1484,107.3258,107.1111,107.2324,35453.0
2020-08-06 12:00:00,114.94,115.14,114.94,115.11,8713.0,107.2884,107.4751,107.2884,107.4471,8713.0
2020-08-06 12:10:00,115.1,115.18,114.96,115.03,9124.0,107.4378,107.5124,107.3071,107.3724,9124.0
2020-08-06 12:20:00,115.07,115.28,114.98,115.2,15526.0,107.4098,107.6058,107.3258,107.5311,15526.0
2020-08-06 12:30:00,115.25,115.3,115.06,115.22,27841.0,107.5778,107.6245,107.4004,107.5498,27841.0
2020-08-06 12:40:00,115.22,115.37,115.06,115.22,8746.0,107.5498,107.6898,107.4004,107.5498,8746.0
2020-08-06 12:50:00,115.18,115.18,114.99,115.12,9232.0,107.5124,107.5124,107.3351,107.4564,9232.0
2020-08-06 13:00:00,115.13,115.38,115.09,115.38,10249.0,107.4658,107.6991,107.4284,107.6991,10249.0
2020-08-06 13:10:00,115.36,115.51,115.28,115.51,16551.0,107.6805,107.8205,107.6058,107.8205,16551.0
2020-08-06 13:20:00,115.5,115.72,115.45,115.66,21831.0,107.8111,108.0165,107.7645,107.9605,21831.0
2020-08-06 13:30:00,115.64,115.64,115.51,115.55,11634.0,107.9418,107.9418,107.8205,107.8578,11634.0
2020-08-06 13:40:00,115.56,115.66,115.53,115.63,11492.0,107.8671,107.9605,107.8391,107.9325,11492.0
2020-08-06 13:50:00,115.63,115.66,115.46,115.55,22117.0,107.9325,107.9605,107.7738,107.8578,22117.0
2020-08-06 14:00:00,115.56,115.77,115.55,115.76,18341.0,107.8671,108.0632,107.8578,108.0538,18341.0
2020-08-06 14:10:00,115.76,115.89,115.72,115.82,8580.0,108.0538,108.1752,108.0165,108.1098,8580.0
2020-08-06 14:20:00,115.82,115.98,115.79,115.95,19103.0,108.1098,108.2592,108.0818,108.2312,19103.0
2020-08-06 14:30:00,115.92,115.98,115.68,115.75,14519.0,108.2032,108.2592,107.9792,108.0445,14519.0
2020-08-06 14:40:00,115.69,115.8,115.69,115.73,9166.0,107.9885,108.0912,107.9885,108.0258,9166.0
2020-08-06 14:50:00,115.73,115.79,115.51,115.6,11865.0,108.0258,108.0818,107.8205,107.9045,11865.0
2020-08-06 15:00:00,115.6,115.63,115.43,115.43,14610.0,107.9045,107.9325,107.7458,107.7458,14610.0
2020-08-06 15:10:00,115.38,115.65,115.38,115.63,9148.0,107.6991,107.9512,107.6991,107.9325,9148.0
2020-08-06 15:20:00,115.62,115.65,115.4,115.56,11396.0,107.9232,107.9512,107.7178,107.8671,11396.0
2020-08-06 15:30:00,115.55,115.61,115.39,115.53,16084.0,107.8578,107.9138,107.7085,107.8391,16084.0
2020-08-06 15:40:00,115.54,115.54,115.3,115.33,32698.0,107.8485,107.8485,107.6245,107.6525,32698.0
2020-08-06 15:50:00,115.27,115.51,115.24,115.48,85636.0,107.5965,107.8205,107.5684,107.7925,85636.0
2020-08-07 09:30:00,115.83,116.99,115.8,116.19,31907.0,108.1192,109.2019,108.0912,108.4552,31907.0
2020-08-07 09:40:00,116.25,116.4,116.02,116.27,6350.0,108.5112,108.6512,108.2965,108.5299,6350.0
2020-08-07 09:50:00,116.24,116.35,115.83,116.27,14219.0,108.5019,108.6046,108.1192,108.5299,14219.0
2020-08-07 10:00:00,116.17,116.5,116.04,116.19,10905.0,108.4365,108.7446,108.3152,108.4552,10905.0
2020-08-07 10:10:00,116.16,116.25,116.07,116.07,23220.0,108.4272,108.5112,108.3432,108.3432,23220.0
2020-08-07 10:20:00,116.09,116.3,115.97,116.23,10267.0,108.3619,108.5579,108.2499,108.4925,10267.0
2020-08-07 10:30:00,116.17,116.3,116.14,116.29,15429.0,108.4365,108.5579,108.4085,108.5485,15429.0
2020-08-07 10:40:00,116.27,116.29,116.14,116.16,6154.0,108.5299,108.5485,108.4085,108.4272,6154.0
2020-08-07 10:50:00,116.16,116.2,116.06,116.11,15990.0,108.4272,108.4645,108.3339,108.3805,15990.0
2020-08-07 11:00:00,116.12,116.4,116.08,116.32,7825.0,108.3899,108.6512,108.3525,108.5766,7825.0
2020-08-07 11:10:00,116.31,116.37,116.01,116.02,14242.0,108.5672,108.6232,108.2872,108.2965,14242.0
2020-08-07 11:20:00,116.01,116.19,116.01,116.15,8465.0,108.2872,108.4552,108.2872,108.4179,8465.0
2020-08-07 11:30:00,116.13,116.42,116.13,116.36,4159.0,108.3992,108.6699,108.3992,108.6139,4159.0
2020-08-07 11:40:00,116.39,116.39,116.21,116.28,4078.0,108.6419,108.6419,108.4739,108.5392,4078.0
2020-08-07 11:50:00,116.25,116.3,116.16,116.18,8344.0,108.5112,108.5579,108.4272,108.4459,8344.0
2020-08-07 12:00:00,116.17,116.27,116.12,116.24,7066.0,108.4365,108.5299,108.3899,108.5019,7066.0
2020-08-07 12:10:00,116.26,116.3,116.13,116.18,10627.0,108.5205,108.5579,108.3992,108.4459,10627.0
2020-08-07 12:20:00,116.18,116.47,116.18,116.47,6510.0,108.4459,108.7166,108.4459,108.7166,6510.0
2020-08-07 12:30:00,116.46,116.58,116.38,116.44,12369.0,108.7072,108.8192,108.6326,108.6886,12369.0
2020-08-07 12:40:00,116.45,116.52,116.39,116.39,6711.0,108.6979,108.7632,108.6419,108.6419,6711.0
2020-08-07 12:50:00,116.37,116.41,116.3,116.31,3209.0,108.6232,108.6606,108.5579,108.5672,3209.0
2020-08-07 13:00:00,116.35,116.37,116.14,116.21,8909.0,108.6046,108.6232,108.4085,108.4739,8909.0
2020-08-07 13:10:00,116.21,116.34,116.1,116.29,49271.0,108.4739,108.5952,108.3712,108.5485,49271.0
2020-08-07 13:20:00,116.32,116.52,116.3,116.51,17572.0,108.5766,108.7632,108.5579,108.7539,17572.0
2020-08-07 13:30:00,116.54,116.67,116.52,116.62,14674.0,108.7819,108.9033,108.7632,108.8566,14674.0
2020-08-07 13:40:00,116.61,116.76,116.45,116.46,15892.0,108.8472,108.9873,108.6979,108.7072,15892.0
2020-08-07 13:50:00,116.47,116.72,116.39,116.56,18024.0,108.7166,108.9499,108.6419,108.8006,18024.0
2020-08-07 14:00:00,116.61,116.66,116.44,116.62,11708.0,108.8472,108.8939,108.6886,108.8566,11708.0
2020-08-07 14:10:00,116.69,116.73,116.41,116.43,16929.0,108.9219,108.9593,108.6606,108.6792,16929.0
2020-08-07 14:20:00,116.45,116.63,116.44,116.52,41442.0,108.6979,108.8659,108.6886,108.7632,41442.0
2020-08-07 14:30:00,116.5,116.86,116.46,116.79,18052.0,108.7446,109.0806,108.7072,109.0153,18052.0
2020-08-07 14:40:00,116.76,116.96,116.71,116.81,30551.0,108.9873,109.1739,108.9406,109.0339,30551.0
2020-08-07 14:50:00,116.79,116.85,116.71,116.84,13288.0,109.0153,109.0713,108.9406,109.0619,13288.0
2020-08-07 15:00:00,116.81,116.84,116.69,116.8,13918.0,109.0339,109.0619,108.9219,109.0246,13918.0
2020-08-07 15:10:00,116.81,116.87,116.63,116.83,21067.0,109.0339,109.0899,108.8659,109.0526,21067.0
2020-08-07 15:20:00,116.79,116.87,116.7,116.79,26730.0,109.0153,109.0899,108.9313,109.0153,26730.0
2020-08-07 15:30:00,116.8,116.94,116.67,116.93,23892.0,109.0246,109.1553,108.9033,109.1459,23892.0
2020-08-07 15:40:00,116.93,117.09,116.84,117.08,41657.0,109.1459,109.2953,109.0619,109.286,41657.0
2020-08-07 15:50:00,117.07,117.12,116.81,116.85,92534.0,109.2766,109.3233,109.0339,109.0713,92534.0
2020-08-10 09:30:00,116.77,117.56,116.72,117.07,30139.0,108.9966,109.734,108.9499,109.2766,30139.0
2020-08-10 09:40:00,117.17,117.56,117.09,117.56,15122.0,109.37,109.734,109.2953,109.734,15122.0
2020-08-10 09:50:00,117.52,117.69,117.33,117.61,26304.0,109.6967,109.8554,109.5193,109.7807,26304.0
2020-08-10 10:00:00,117.61,117.74,117.44,117.56,20056.0,109.7807,109.902,109.622,109.734,20056.0
2020-08-10 10:10:00,117.6,118.0,117.57,117.91,11727.0,109.7713,110.1447,109.7433,110.0607,11727.0
2020-08-10 10:20:00,117.88,118.14,117.83,118.01,17407.0,110.0327,110.2754,109.986,110.154,17407.0
2020-08-10 10:30:00,118.04,118.32,118.0,118.27,8724.0,110.1821,110.4434,110.1447,110.3967,8724.0
2020-08-10 10:40:00,118.33,118.38,117.99,118.13,15135.0,110.4527,110.4994,110.1354,110.2661,15135.0
2020-08-10 10:50:00,118.1,118.39,118.07,118.07,33487.0,110.2381,110.5088,110.2101,110.2101,33487.0
2020-08-10 11:00:00,118.09,118.41,118.08,118.33,22053.0,110.2287,110.5274,110.2194,110.4527,22053.0
2020-08-10 11:10:00,118.3,118.72,118.28,118.64,42358.0,110.4247,110.8168,110.4061,110.7421,42358.0
2020-08-10 11:20:00,118.59,118.66,118.5,118.61,17171.0,110.6954,110.7608,110.6114,110.7141,17171.0
2020-08-10 11:30:00,118.61,118.84,118.58,118.74,8962.0,110.7141,110.9288,110.6861,110.8355,8962.0
2020-08-10 11:40:00,118.74,118.81,118.66,118.77,11912.0,110.8355,110.9008,110.7608,110.8635,11912.0
2020-08-10 11:50:00,118.78,118.84,118.61,118.76,51678.0,110.8728,110.9288,110.7141,110.8541,51678.0
2020-08-10 12:00:00,118.73,118.77,118.66,118.68,12972.0,110.8261,110.8635,110.7608,110.7794,12972.0
2020-08-10 12:10:00,118.66,118.95,118.66,118.81,15456.0,110.7608,111.0315,110.7608,110.9008,15456.0
2020-08-10 12:20:00,118.83,118.95,118.66,118.66,15943.0,110.9195,111.0315,110.7608,110.7608,15943.0
2020-08-10 12:30:00,118.69,118.73,118.55,118.62,20847.0,110.7888,110.8261,110.6581,110.7234,20847.0
2020-08-10 12:40:00,118.71,118.71,118.56,118.59,18361.0,110.8074,110.8074,110.6674,110.6954,18361.0
2020-08-10 12:50:00,118.59,118.73,118.57,118.73,19656.0,110.6954,110.8261,110.6768,110.8261,19656.0
2020-08-10 13:00:00,118.73,118.76,118.58,118.63,21212.0,110.8261,110.8541,110.6861,110.7328,21212.0
2020-08-10 13:10:00,118.64,118.7,118.39,118.41,16667.0,110.7421,110.7981,110.5088,110.5274,16667.0
2020-08-10 13:20:00,118.46,118.61,118.45,118.6,16750.0,110.5741,110.7141,110.5648,110.7048,16750.0
2020-08-10 13:30:00,118.62,118.7,118.57,118.66,10213.0,110.7234,110.7981,110.6768,110.7608,10213.0
2020-08-10 13:40:00,118.65,118.69,118.55,118.55,67846.0,110.7514,110.7888,110.6581,110.6581,67846.0
2020-08-10 13:50:00,118.57,118.67,118.54,118.66,17810.0,110.6768,110.7701,110.6488,110.7608,17810.0
2020-08-10 14:00:00,118.65,118.71,118.44,118.54,20097.0,110.7514,110.8074,110.5554,110.6488,20097.0
2020-08-10 14:10:00,118.58,118.61,118.51,118.6,9948.0,110.6861,110.7141,110.6208,110.7048,9948.0
2020-08-10 14:20:00,118.59,118.75,118.55,118.75,12031.0,110.6954,110.8448,110.6581,110.8448,12031.0
2020-08-10 14:30:00,118.72,118.72,118.53,118.62,20369.0,110.8168,110.8168,110.6394,110.7234,20369.0
2020-08-10 14:40:00,118.6,118.73,118.58,118.71,16983.0,110.7048,110.8261,110.6861,110.8074,16983.0
2020-08-10 14:50:00,118.71,118.77,118.62,118.72,16348.0,110.8074,110.8635,110.7234,110.8168,16348.0
2020-08-10 15:00:00,118.72,118.94,118.71,118.93,13958.0,110.8168,111.0221,110.8074,111.0128,13958.0
2020-08-10 15:10:00,118.95,118.96,118.68,118.78,14002.0,111.0315,111.0408,110.7794,110.8728,14002.0
2020-08-10 15:20:00,118.8,118.89,118.75,118.83,12826.0,110.8915,110.9755,110.8448,110.9195,12826.0
2020-08-10 15:30:00,118.82,118.85,118.65,118.73,47345.0,110.9101,110.9381,110.7514,110.8261,47345.0
2020-08-10 15:40:00,118.75,118.81,118.66,118.67,33397.0,110.8448,110.9008,110.7608,110.7701,33397.0
2020-08-10 15:50:00,118.67,119.05,118.66,118.82,97043.0,110.7701,111.1248,110.7608,110.9101,97043.0
2020-08-11 09:30:00,120.25,121.36,119.25,120.93,63445.0,112.2449,113.281,111.3115,112.8797,63445.0
2020-08-11 09:40:00,120.89,121.39,120.52,120.54,25984.0,112.8423,113.309,112.497,112.5156,25984.0
2020-08-11 09:50:00,120.44,121.34,120.34,121.29,26291.0,112.4223,113.2624,112.3289,113.2157,26291.0
2020-08-11 10:00:00,121.28,121.91,121.11,121.54,29041.0,113.2064,113.7944,113.0477,113.4491,29041.0
2020-08-11 10:10:00,121.48,121.56,121.06,121.09,14275.0,113.393,113.4677,113.001,113.029,14275.0
2020-08-11 10:20:00,121.14,121.14,120.53,120.77,13905.0,113.0757,113.0757,112.5063,112.7303,13905.0
2020-08-11 10:30:00,120.75,121.1,120.65,121.08,16460.0,112.7116,113.0383,112.6183,113.0197,16460.0
2020-08-11 10:40:00,121.0,121.65,121.0,121.33,40849.0,112.945,113.5517,112.945,113.253,40849.0
2020-08-11 10:50:00,121.23,121.45,120.87,121.01,166692.0,113.1597,113.365,112.8237,112.9543,166692.0
2020-08-11 11:00:00,121.05,121.38,120.9,121.29,7723.0,112.9917,113.2997,112.8517,113.2157,7723.0
2020-08-11 11:10:00,121.29,121.39,121.04,121.36,56123.0,113.2157,113.309,112.9823,113.281,56123.0
2020-08-11 11:20:00,121.37,121.45,120.88,120.99,18019.0,113.2904,113.365,112.833,112.9357,18019.0
2020-08-11 11:30:00,120.95,121.09,120.64,120.64,9631.0,112.8983,113.029,112.609,112.609,9631.0
2020-08-11 11:40:00,120.64,120.83,120.49,120.49,6122.0,112.609,112.7863,112.469,112.469,6122.0
2020-08-11 11:50:00,120.53,120.67,120.48,120.61,20396.0,112.5063,112.637,112.4596,112.581,20396.0
2020-08-11 12:00:00,120.61,120.63,120.49,120.5,26013.0,112.581,112.5996,112.469,112.4783,26013.0
2020-08-11 12:10:00,120.51,120.66,120.42,120.56,9421.0,112.4876,112.6276,112.4036,112.5343,9421.0
2020-08-11 12:20:00,120.57,120.64,120.47,120.52,6831.0,112.5436,112.609,112.4503,112.497,6831.0
2020-08-11 12:30:00,120.55,120.62,120.33,120.35,13147.0,112.525,112.5903,112.3196,112.3383,13147.0
2020-08-11 12:40:00,120.35,120.48,120.34,120.45,26228.0,112.3383,112.4596,112.3289,112.4316,26228.0
2020-08-11 12:50:00,120.45,120.45,120.31,120.44,12257.0,112.4316,112.4316,112.3009,112.4223,12257.0
2020-08-11 13:00:00,120.43,120.5,120.33,120.5,7648.0,112.4129,112.4783,112.3196,112.4783,7648.0
2020-08-11 13:10:00,120.5,120.62,120.42,120.62,8209.0,112.4783,112.5903,112.4036,112.5903,8209.0
2020-08-11 13:20:00,120.6,120.83,120.58,120.82,14986.0,112.5716,112.7863,112.553,112.777,14986.0
2020-08-11 13:30:00,120.81,120.98,120.72,120.97,20895.0,112.7677,112.9263,112.6836,112.917,20895.0
2020-08-11 13:40:00,121.0,121.1,120.93,121.01,14721.0,112.945,113.0383,112.8797,112.9543,14721.0
2020-08-11 13:50:00,121.01,121.05,120.89,121.05,8486.0,112.9543,112.9917,112.8423,112.9917,8486.0
2020-08-11 14:00:00,121.03,121.09,120.84,120.97,22576.0,112.973,113.029,112.7957,112.917,22576.0
2020-08-11 14:10:00,120.94,120.99,120.85,120.86,8918.0,112.889,112.9357,112.805,112.8143,8918.0
2020-08-11 14:20:00,120.81,120.87,120.65,120.71,12775.0,112.7677,112.8237,112.6183,112.6743,12775.0
2020-08-11 14:30:00,120.71,120.83,120.54,120.64,13710.0,112.6743,112.7863,112.5156,112.609,13710.0
2020-08-11 14:40:00,120.66,120.76,120.52,120.52,9420.0,112.6276,112.721,112.497,112.497,9420.0
2020-08-11 14:50:00,120.53,120.68,120.46,120.68,10706.0,112.5063,112.6463,112.441,112.6463,10706.0
2020-08-11 15:00:00,120.65,120.66,120.36,120.48,30808.0,112.6183,112.6276,112.3476,112.4596,30808.0
2020-08-11 15:10:00,120.46,120.64,119.67,119.73,19446.0,112.441,112.609,111.7035,111.7595,19446.0
2020-08-11 15:20:00,119.73,120.21,119.68,120.14,17379.0,111.7595,112.2076,111.7129,112.1423,17379.0
2020-08-11 15:30:00,120.15,120.21,119.76,119.93,36240.0,112.1516,112.2076,111.7876,111.9462,36240.0
2020-08-11 15:40:00,119.94,120.01,119.79,119.95,39473.0,111.9556,112.0209,111.8156,111.9649,39473.0
2020-08-11 15:50:00,119.93,119.99,119.73,119.8,123673.0,111.9462,112.0022,111.7595,111.8249,123673.0
2020-08-12 09:30:00,120.42,120.5,119.52,119.97,20213.0,112.4036,112.4783,111.5635,111.9836,20213.0
2020-08-12 09:40:00,120.07,120.33,119.84,119.92,2659.0,112.0769,112.3196,111.8622,111.9369,2659.0
2020-08-12 09:50:00,119.98,120.29,119.79,120.29,7181.0,111.9929,112.2823,111.8156,112.2823,7181.0
2020-08-12 10:00:00,120.27,120.67,120.18,120.64,13651.0,112.2636,112.637,112.1796,112.609,13651.0
2020-08-12 10:10:00,120.61,120.99,120.53,120.95,14117.0,112.581,112.9357,112.5063,112.8983,14117.0
2020-08-12 10:20:00,120.99,121.4,120.9,121.4,14521.0,112.9357,113.3184,112.8517,113.3184,14521.0
2020-08-12 10:30:00,121.45,121.61,121.35,121.44,9445.0,113.365,113.5144,113.2717,113.3557,9445.0
2020-08-12 10:40:00,121.44,121.86,121.44,121.63,22574.0,113.3557,113.7478,113.3557,113.5331,22574.0
2020-08-12 10:50:00,121.68,122.08,121.68,122.08,32515.0,113.5797,113.9531,113.5797,113.9531,32515.0
2020-08-12 11:00:00,122.03,122.19,121.67,121.76,21501.0,113.9064,114.0558,113.5704,113.6544,21501.0
2020-08-12 11:10:00,121.76,121.87,121.43,121.54,7930.0,113.6544,113.7571,113.3464,113.4491,7930.0
2020-08-12 11:20:00,121.43,121.47,121.12,121.2,8625.0,113.3464,113.3837,113.057,113.1317,8625.0
2020-08-12 11:30:00,121.13,121.37,121.07,121.08,13576.0,113.0663,113.2904,113.0103,113.0197,13576.0
2020-08-12 11:40:00,121.08,121.16,120.72,120.73,20616.0,113.0197,113.0944,112.6836,112.693,20616.0
2020-08-12 11:50:00,120.75,120.87,120.52,120.79,12311.0,112.7116,112.8237,112.497,112.749,12311.0
2020-08-12 12:00:00,120.8,121.0,120.48,120.59,13299.0,112.7583,112.945,112.4596,112.5623,13299.0
2020-08-12 12:10:00,120.59,120.64,120.44,120.64,8537.0,112.5623,112.609,112.4223,112.609,8537.0
2020-08-12 12:20:00,120.62,120.77,120.51,120.73,8483.0,112.5903,112.7303,112.4876,112.693,8483.0
2020-08-12 12:30:00,120.7,120.9,120.68,120.77,7507.0,112.665,112.8517,112.6463,112.7303,7507.0
2020-08-12 12:40:00,120.77,120.78,120.42,120.53,7128.0,112.7303,112.7396,112.4036,112.5063,7128.0
2020-08-12 12:50:00,120.53,120.53,120.25,120.29,10557.0,112.5063,112.5063,112.2449,112.2823,10557.0
2020-08-12 13:00:00,120.34,120.4,120.03,120.12,24575.0,112.3289,112.3849,112.0396,112.1236,24575.0
2020-08-12 13:10:00,120.13,120.13,119.78,120.02,14402.0,112.1329,112.1329,111.8062,112.0302,14402.0
2020-08-12 13:20:00,120.04,120.05,119.92,119.98,11474.0,112.0489,112.0582,111.9369,111.9929,11474.0
2020-08-12 13:30:00,120.03,120.19,119.98,120.11,15608.0,112.0396,112.1889,111.9929,112.1143,15608.0
2020-08-12 13:40:00,120.09,120.15,119.96,120.13,15667.0,112.0956,112.1516,111.9742,112.1329,15667.0
2020-08-12 13:50:00,120.13,120.28,120.12,120.18,4701.0,112.1329,112.2729,112.1236,112.1796,4701.0
2020-08-12 14:00:00,120.21,120.32,120.12,120.16,6511.0,112.2076,112.3103,112.1236,112.1609,6511.0
2020-08-12 14:10:00,120.17,120.22,120.06,120.15,11008.0,112.1703,112.2169,112.0676,112.1516,11008.0
2020-08-12 14:20:00,120.13,120.13,119.94,119.94,12532.0,112.1329,112.1329,111.9556,111.9556,12532.0
2020-08-12 14:30:00,119.94,120.29,119.94,120.12,8555.0,111.9556,112.2823,111.9556,112.1236,8555.0
2020-08-12 14:40:00,120.14,120.3,120.11,120.3,13975.0,112.1423,112.2916,112.1143,112.2916,13975.0
2020-08-12 14:50:00,120.23,120.36,120.12,120.29,10571.0,112.2263,112.3476,112.1236,112.2823,10571.0
2020-08-12 15:00:00,120.27,120.34,120.07,120.11,31030.0,112.2636,112.3289,112.0769,112.1143,31030.0
2020-08-12 15:10:00,120.1,120.15,119.92,119.95,63757.0,112.1049,112.1516,111.9369,111.9649,63757.0
2020-08-12 15:20:00,119.95,120.19,119.95,120.17,24067.0,111.9649,112.1889,111.9649,112.1703,24067.0
2020-08-12 15:30:00,120.17,120.17,119.87,119.98,29853.0,112.1703,112.1703,111.8902,111.9929,29853.0
2020-08-12 15:40:00,119.99,120.23,119.94,120.17,31195.0,112.0022,112.2263,111.9556,112.1703,31195.0
2020-08-12 15:50:00,120.18,120.25,120.07,120.22,71716.0,112.1796,112.2449,112.0769,112.2169,71716.0
2020-08-13 09:30:00,119.51,119.59,119.09,119.37,13356.0,111.5542,111.6289,111.1622,111.4235,13356.0
2020-08-13 09:40:00,119.33,119.46,119.06,119.39,4378.0,111.3862,111.5075,111.1341,111.4422,4378.0
2020-08-13 09:50:00,119.46,119.74,119.46,119.74,3874.0,111.5075,111.7689,111.5075,111.7689,3874.0
2020-08-13 10:00:00,119.68,119.97,119.66,119.82,6416.0,111.7129,111.9836,111.6942,111.8436,6416.0
2020-08-13 10:10:00,119.8,119.98,119.69,119.76,8621.0,111.8249,111.9929,111.7222,111.7876,8621.0
2020-08-13 10:20:00,119.76,119.76,119.24,119.24,12379.0,111.7876,111.7876,111.3022,111.3022,12379.0
2020-08-13 10:30:00,119.18,119.4,119.15,119.24,11798.0,111.2462,111.4515,111.2182,111.3022,11798.0
2020-08-13 10:40:00,119.24,119.3,119.05,119.27,8480.0,111.3022,111.3582,111.1248,111.3302,8480.0
2020-08-13 10:50:00,119.29,119.52,119.2,119.5,26951.0,111.3488,111.5635,111.2648,111.5449,26951.0
2020-08-13 11:00:00,119.49,119.71,119.45,119.66,15650.0,111.5355,111.7409,111.4982,111.6942,15650.0
2020-08-13 11:10:00,119.7,119.81,119.67,119.71,10478.0,111.7315,111.8342,111.7035,111.7409,10478.0
2020-08-13 11:20:00,119.69,119.73,119.53,119.71,8034.0,111.7222,111.7595,111.5729,111.7409,8034.0
2020-08-13 11:30:00,119.75,119.82,119.65,119.68,7965.0,111.7782,111.8436,111.6849,111.7129,7965.0
2020-08-13 11:40:00,119.9,119.95,119.79,119.82,2991.0,111.9182,111.9649,111.8156,111.8436,2991.0
2020-08-13 11:50:00,119.83,119.9,119.61,119.62,17363.0,111.8529,111.9182,111.6475,111.6569,17363.0
2020-08-13 12:00:00,119.68,119.76,119.58,119.76,3201.0,111.7129,111.7876,111.6195,111.7876,3201.0
2020-08-13 12:10:00,119.78,119.78,119.3,119.31,23628.0,111.8062,111.8062,111.3582,111.3675,23628.0
2020-08-13 12:20:00,119.29,119.29,119.09,119.18,8044.0,111.3488,111.3488,111.1622,111.2462,8044.0
2020-08-13 12:30:00,119.21,119.35,119.18,119.25,8559.0,111.2742,111.4048,111.2462,111.3115,8559.0
2020-08-13 12:40:00,119.25,119.45,119.25,119.38,4549.0,111.3115,111.4982,111.3115,111.4328,4549.0
2020-08-13 12:50:00,119.33,119.35,119.24,119.24,5013.0,111.3862,111.4048,111.3022,111.3022,5013.0
2020-08-13 13:00:00,119.28,119.29,119.12,119.29,8113.0,111.3395,111.3488,111.1902,111.3488,8113.0
2020-08-13 13:10:00,119.3,119.33,119.1,119.32,8200.0,111.3582,111.3862,111.1715,111.3768,8200.0
2020-08-13 13:20:00,119.31,119.31,119.05,119.07,9358.0,111.3675,111.3675,111.1248,111.1435,9358.0
2020-08-13 13:30:00,119.09,119.09,118.6,118.6,23665.0,111.1622,111.1622,110.7048,110.7048,23665.0
2020-08-13 13:40:00,118.58,118.78,118.42,118.72,20596.0,110.6861,110.8728,110.5368,110.8168,20596.0
2020-08-13 13:50:00,118.71,118.83,118.69,118.75,7499.0,110.8074,110.9195,110.7888,110.8448,7499.0
2020-08-13 14:00:00,118.76,118.92,118.62,118.87,11243.0,110.8541,111.0035,110.7234,110.9568,11243.0
2020-08-13 14:10:00,118.87,118.92,118.62,118.63,8673.0,110.9568,111.0035,110.7234,110.7328,8673.0
2020-08-13 14:20:00,118.65,118.76,118.48,118.63,16063.0,110.7514,110.8541,110.5928,110.7328,16063.0
2020-08-13 14:30:00,118.65,118.67,118.42,118.5,13140.0,110.7514,110.7701,110.5368,110.6114,13140.0
2020-08-13 14:40:00,118.51,118.76,118.4,118.64,29571.0,110.6208,110.8541,110.5181,110.7421,29571.0
2020-08-13 14:50:00,118.63,118.65,118.28,118.41,29153.0,110.7328,110.7514,110.4061,110.5274,29153.0
2020-08-13 15:00:00,118.38,118.53,118.25,118.39,10834.0,110.4994,110.6394,110.3781,110.5088,10834.0
2020-08-13 15:10:00,118.39,118.5,118.31,118.4,11460.0,110.5088,110.6114,110.4341,110.5181,11460.0
2020-08-13 15:20:00,118.43,118.68,118.42,118.63,30967.0,110.5461,110.7794,110.5368,110.7328,30967.0
2020-08-13 15:30:00,118.67,118.73,118.55,118.63,31031.0,110.7701,110.8261,110.6581,110.7328,31031.0
2020-08-13 15:40:00,118.6,118.73,118.28,118.41,42785.0,110.7048,110.8261,110.4061,110.5274,42785.0
2020-08-13 15:50:00,118.43,118.76,118.28,118.36,197076.0,110.5461,110.8541,110.4061,110.4807,197076.0
2020-08-14 09:30:00,117.77,118.37,117.27,117.94,49027.0,109.93,110.4901,109.4633,110.0887,49027.0
2020-08-14 09:40:00,117.96,118.37,117.78,118.27,32182.0,110.1074,110.4901,109.9394,110.3967,32182.0
2020-08-14 09:50:00,118.31,118.47,118.21,118.44,8530.0,110.4341,110.5834,110.3407,110.5554,8530.0
2020-08-14 10:00:00,118.45,118.61,118.27,118.54,17310.0,110.5648,110.7141,110.3967,110.6488,17310.0
2020-08-14 10:10:00,118.51,118.92,118.34,118.87,39860.0,110.6208,111.0035,110.4621,110.9568,39860.0
2020-08-14 10:20:00,118.87,119.19,118.85,118.93,16434.0,110.9568,111.2555,110.9381,111.0128,16434.0
2020-08-14 10:30:00,118.93,119.44,118.92,119.31,12620.0,111.0128,111.4889,111.0035,111.3675,12620.0
2020-08-14 10:40:00,119.33,119.38,119.15,119.26,10992.0,111.3862,111.4328,111.2182,111.3208,10992.0
2020-08-14 10:50:00,119.26,119.35,119.0,119.0,14954.0,111.3208,111.4048,111.0781,111.0781,14954.0
2020-08-14 11:00:00,119.03,119.19,119.01,119.12,6326.0,111.1061,111.2555,111.0875,111.1902,6326.0
2020-08-14 11:10:00,119.09,119.29,118.94,119.28,13786.0,111.1622,111.3488,111.0221,111.3395,13786.0
2020-08-14 11:20:00,119.32,119.41,118.75,119.04,37256.0,111.3768,111.4608,110.8448,111.1155,37256.0
2020-08-14 11:30:00,119.08,119.2,119.01,119.15,11135.0,111.1528,111.2648,111.0875,111.2182,11135.0
2020-08-14 11:40:00,119.2,119.27,118.91,119.04,8552.0,111.2648,111.3302,110.9941,111.1155,8552.0
2020-08-14 11:50:00,119.01,119.13,118.91,119.04,24388.0,111.0875,111.1995,110.9941,111.1155,24388.0
2020-08-14 12:00:00,119.04,119.33,119.03,119.29,9802.0,111.1155,111.3862,111.1061,111.3488,9802.0
2020-08-14 12:10:00,119.34,119.4,119.12,119.16,7245.0,111.3955,111.4515,111.1902,111.2275,7245.0
2020-08-14 12:20:00,119.12,119.24,118.94,118.96,9508.0,111.1902,111.3022,111.0221,111.0408,9508.0
2020-08-14 12:30:00,118.91,118.98,118.88,118.98,9968.0,110.9941,111.0595,110.9661,111.0595,9968.0
2020-08-14 12:40:00,118.98,119.03,118.67,118.73,18758.0,111.0595,111.1061,110.7701,110.8261,18758.0
2020-08-14 12:50:00,118.72,118.81,118.64,118.64,13262.0,110.8168,110.9008,110.7421,110.7421,13262.0
2020-08-14 13:00:00,118.64,118.85,118.61,118.75,7870.0,110.7421,110.9381,110.7141,110.8448,7870.0
2020-08-14 13:10:00,118.8,118.87,118.78,118.83,10852.0,110.8915,110.9568,110.8728,110.9195,10852.0
2020-08-14 13:20:00,118.8,118.97,118.78,118.82,18585.0,110.8915,111.0501,110.8728,110.9101,18585.0
2020-08-14 13:30:00,118.81,118.84,118.64,118.77,68799.0,110.9008,110.9288,110.7421,110.8635,68799.0
2020-08-14 13:40:00,118.78,119.15,118.7,119.09,105997.0,110.8728,111.2182,110.7981,111.1622,105997.0
2020-08-14 13:50:00,119.12,119.41,119.12,119.16,55319.0,111.1902,111.4608,111.1902,111.2275,55319.0
2020-08-14 14:00:00,119.14,119.3,119.0,119.3,23191.0,111.2088,111.3582,111.0781,111.3582,23191.0
2020-08-14 14:10:00,119.31,119.31,118.99,119.12,35786.0,111.3675,111.3675,111.0688,111.1902,35786.0
2020-08-14 14:20:00,119.08,119.13,118.95,118.96,7832.0,111.1528,111.1995,111.0315,111.0408,7832.0
2020-08-14 14:30:00,118.94,119.03,118.86,118.86,11557.0,111.0221,111.1061,110.9475,110.9475,11557.0
2020-08-14 14:40:00,118.85,118.91,118.77,118.83,8601.0,110.9381,110.9941,110.8635,110.9195,8601.0
2020-08-14 14:50:00,118.76,118.9,118.69,118.87,19228.0,110.8541,110.9848,110.7888,110.9568,19228.0
2020-08-14 15:00:00,118.88,118.95,118.81,118.83,12833.0,110.9661,111.0315,110.9008,110.9195,12833.0
2020-08-14 15:10:00,118.84,118.84,118.68,118.76,12836.0,110.9288,110.9288,110.7794,110.8541,12836.0
2020-08-14 15:20:00,118.8,118.82,118.59,118.71,22510.0,110.8915,110.9101,110.6954,110.8074,22510.0
2020-08-14 15:30:00,118.69,118.71,118.5,118.7,48443.0,110.7888,110.8074,110.6114,110.7981,48443.0
2020-08-14 15:40:00,118.7,118.89,118.57,118.57,59580.0,110.7981,110.9755,110.6768,110.6768,59580.0
2020-08-14 15:50:00,118.36,118.91,118.23,118.86,118622.0,110.4807,110.9941,110.3594,110.9475,118622.0
2020-08-17 09:30:00,119.0,119.51,118.49,119.39,20427.0,111.0781,111.5542,110.6021,111.4422,20427.0
2020-08-17 09:40:00,119.38,119.49,119.22,119.26,9830.0,111.4328,111.5355,111.2835,111.3208,9830.0
2020-08-17 09:50:00,119.34,119.34,118.51,118.54,17818.0,111.3955,111.3955,110.6208,110.6488,17818.0
2020-08-17 10:00:00,118.52,118.52,117.91,118.34,23817.0,110.6301,110.6301,110.0607,110.4621,23817.0
2020-08-17 10:10:00,118.32,118.48,118.03,118.41,34118.0,110.4434,110.5928,110.1727,110.5274,34118.0
2020-08-17 10:20:00,118.42,118.88,118.41,118.75,12564.0,110.5368,110.9661,110.5274,110.8448,12564.0
2020-08-17 10:30:00,118.74,118.94,118.74,118.75,10203.0,110.8355,111.0221,110.8355,110.8448,10203.0
2020-08-17 10:40:00,118.78,119.01,118.77,118.96,11257.0,110.8728,111.0875,110.8635,111.0408,11257.0
2020-08-17 10:50:00,118.97,119.06,118.89,118.98,10974.0,111.0501,111.1341,110.9755,111.0595,10974.0
2020-08-17 11:00:00,118.97,119.02,118.78,118.78,6584.0,111.0501,111.0968,110.8728,110.8728,6584.0
2020-08-17 11:10:00,118.77,119.0,118.77,119.0,11769.0,110.8635,111.0781,110.8635,111.0781,11769.0
2020-08-17 11:20:00,118.97,119.12,118.93,119.04,16458.0,111.0501,111.1902,111.0128,111.1155,16458.0
2020-08-17 11:30:00,119.02,119.11,118.84,118.84,7410.0,111.0968,111.1808,110.9288,110.9288,7410.0
2020-08-17 11:40:00,118.86,118.97,118.48,118.93,15573.0,110.9475,111.0501,110.5928,111.0128,15573.0
2020-08-17 11:50:00,118.93,119.09,118.92,119.04,7306.0,111.0128,111.1622,111.0035,111.1155,7306.0
2020-08-17 12:00:00,119.05,119.08,118.91,119.01,4761.0,111.1248,111.1528,110.9941,111.0875,4761.0
2020-08-17 12:10:00,119.02,119.15,119.0,119.15,4229.0,111.0968,111.2182,111.0781,111.2182,4229.0
2020-08-17 12:20:00,119.16,119.16,118.93,118.95,53138.0,111.2275,111.2275,111.0128,111.0315,53138.0
2020-08-17 12:30:00,118.99,119.27,118.99,119.26,4083.0,111.0688,111.3302,111.0688,111.3208,4083.0
2020-08-17 12:40:00,119.23,119.46,119.19,119.4,16491.0,111.2928,111.5075,111.2555,111.4515,16491.0
2020-08-17 12:50:00,119.4,119.47,119.3,119.42,47747.0,111.4515,111.5169,111.3582,111.4702,47747.0
2020-08-17 13:00:00,119.4,119.4,119.15,119.2,3209.0,111.4515,111.4515,111.2182,111.2648,3209.0
2020-08-17 13:10:00,119.17,119.35,119.12,119.31,5456.0,111.2368,111.4048,111.1902,111.3675,5456.0
2020-08-17 13:20:00,119.31,119.33,119.04,119.04,95091.0,111.3675,111.3862,111.1155,111.1155,95091.0
2020-08-17 13:30:00,119.03,119.03,118.84,118.86,9435.0,111.1061,111.1061,110.9288,110.9475,9435.0
2020-08-17 13:40:00,118.84,118.84,118.71,118.8,6829.0,110.9288,110.9288,110.8074,110.8915,6829.0
2020-08-17 13:50:00,118.83,119.01,118.83,119.0,7857.0,110.9195,111.0875,110.9195,111.0781,7857.0
2020-08-17 14:00:00,118.96,119.03,118.85,118.97,22492.0,111.0408,111.1061,110.9381,111.0501,22492.0
2020-08-17 14:10:00,118.96,119.0,118.76,118.77,8480.0,111.0408,111.0781,110.8541,110.8635,8480.0
2020-08-17 14:20:00,118.79,118.82,118.68,118.79,9426.0,110.8821,110.9101,110.7794,110.8821,9426.0
2020-08-17 14:30:00,118.77,118.83,118.66,118.7,5649.0,110.8635,110.9195,110.7608,110.7981,5649.0
2020-08-17 14:40:00,118.69,118.69,118.46,118.47,11700.0,110.7888,110.7888,110.5741,110.5834,11700.0
2020-08-17 14:50:00,118.47,118.52,118.44,118.5,6761.0,110.5834,110.6301,110.5554,110.6114,6761.0
2020-08-17 15:00:00,118.5,118.64,118.5,118.62,11068.0,110.6114,110.7421,110.6114,110.7234,11068.0
2020-08-17 15:10:00,118.61,118.68,118.55,118.66,16616.0,110.7141,110.7794,110.6581,110.7608,16616.0
2020-08-17 15:20:00,118.67,118.67,118.46,118.58,9234.0,110.7701,110.7701,110.5741,110.6861,9234.0
2020-08-17 15:30:00,118.61,118.74,118.61,118.65,10826.0,110.7141,110.8355,110.7141,110.7514,10826.0
2020-08-17 15:40:00,118.66,118.83,118.62,118.73,15198.0,110.7608,110.9195,110.7234,110.8261,15198.0
2020-08-17 15:50:00,118.76,119.4,118.73,119.37,370765.0,110.8541,111.4515,110.8261,111.4235,370765.0
2020-08-18 09:30:00,119.22,119.69,119.21,119.26,14800.0,111.2835,111.7222,111.2742,111.3208,14800.0
2020-08-18 09:40:00,119.27,119.57,119.18,119.46,7948.0,111.3302,111.6102,111.2462,111.5075,7948.0
2020-08-18 09:50:00,119.43,119.69,119.22,119.29,10530.0,111.4795,111.7222,111.2835,111.3488,10530.0
2020-08-18 10:00:00,119.2,119.57,119.01,119.21,10772.0,111.2648,111.6102,111.0875,111.2742,10772.0
2020-08-18 10:10:00,119.14,119.3,119.03,119.2,6527.0,111.2088,111.3582,111.1061,111.2648,6527.0
2020-08-18 10:20:00,119.18,119.22,118.74,118.78,6343.0,111.2462,111.2835,110.8355,110.8728,6343.0
2020-08-18 10:30:00,118.83,119.07,118.67,118.7,8879.0,110.9195,111.1435,110.7701,110.7981,8879.0
2020-08-18 10:40:00,118.66,118.69,118.41,118.53,7435.0,110.7608,110.7888,110.5274,110.6394,7435.0
2020-08-18 10:50:00,118.56,118.84,118.56,118.72,9656.0,110.6674,110.9288,110.6674,110.8168,9656.0
2020-08-18 11:00:00,118.68,118.8,118.57,118.74,158251.0,110.7794,110.8915,110.6768,110.8355,158251.0
2020-08-18 11:10:00,118.86,118.98,118.73,118.93,88836.0,110.9475,111.0595,110.8261,111.0128,88836.0
2020-08-18 11:20:00,119.03,119.26,119.03,119.09,7928.0,111.1061,111.3208,111.1061,111.1622,7928.0
2020-08-18 11:30:00,119.04,119.07,118.92,119.01,7296.0,111.1155,111.1435,111.0035,111.0875,7296.0
2020-08-18 11:40:00,119.0,119.13,118.94,118.99,5177.0,111.0781,111.1995,111.0221,111.0688,5177.0
2020-08-18 11:50:00,119.0,119.03,118.92,119.01,6243.0,111.0781,111.1061,111.0035,111.0875,6243.0
2020-08-18 12:00:00,119.05,119.07,118.79,118.81,5714.0,111.1248,111.1435,110.8821,110.9008,5714.0
2020-08-18 12:10:00,118.79,118.83,118.66,118.76,3932.0,110.8821,110.9195,110.7608,110.8541,3932.0
2020-08-18 12:20:00,118.76,118.93,118.74,118.91,4130.0,110.8541,111.0128,110.8355,110.9941,4130.0
2020-08-18 12:30:00,118.95,118.96,118.77,118.94,7075.0,111.0315,111.0408,110.8635,111.0221,7075.0
2020-08-18 12:40:00,118.97,119.01,118.79,118.81,5154.0,111.0501,111.0875,110.8821,110.9008,5154.0
2020-08-18 12:50:00,118.82,118.95,118.82,118.88,9983.0,110.9101,111.0315,110.9101,110.9661,9983.0
2020-08-18 13:00:00,118.88,118.92,118.8,118.91,4256.0,110.9661,111.0035,110.8915,110.9941,4256.0
2020-08-18 13:10:00,118.9,118.93,118.79,118.82,4814.0,110.9848,111.0128,110.8821,110.9101,4814.0
2020-08-18 13:20:00,118.78,118.83,118.7,118.76,4729.0,110.8728,110.9195,110.7981,110.8541,4729.0
2020-08-18 13:30:00,118.76,118.79,118.69,118.79,11449.0,110.8541,110.8821,110.7888,110.8821,11449.0
2020-08-18 13:40:00,118.73,118.74,118.65,118.69,3602.0,110.8261,110.8355,110.7514,110.7888,3602.0
2020-08-18 13:50:00,118.68,118.89,118.68,118.72,4111.0,110.7794,110.9755,110.7794,110.8168,4111.0
2020-08-18 14:00:00,118.71,118.87,118.69,118.69,6160.0,110.8074,110.9568,110.7888,110.7888,6160.0
2020-08-18 14:10:00,118.7,118.78,118.69,118.76,4893.0,110.7981,110.8728,110.7888,110.8541,4893.0
2020-08-18 14:20:00,118.69,118.85,118.68,118.8,8049.0,110.7888,110.9381,110.7794,110.8915,8049.0
2020-08-18 14:30:00,118.79,118.86,118.79,118.83,2919.0,110.8821,110.9475,110.8821,110.9195,2919.0
2020-08-18 14:40:00,118.83,118.84,118.55,118.62,6116.0,110.9195,110.9288,110.6581,110.7234,6116.0
2020-08-18 14:50:00,118.57,118.6,118.51,118.57,4207.0,110.6768,110.7048,110.6208,110.6768,4207.0
2020-08-18 15:00:00,118.54,118.62,118.46,118.53,8316.0,110.6488,110.7234,110.5741,110.6394,8316.0
2020-08-18 15:10:00,118.51,118.54,118.41,118.47,4312.0,110.6208,110.6488,110.5274,110.5834,4312.0
2020-08-18 15:20:00,118.49,118.53,118.21,118.33,8343.0,110.6021,110.6394,110.3407,110.4527,8343.0
2020-08-18 15:30:00,118.27,118.39,118.26,118.36,10424.0,110.3967,110.5088,110.3874,110.4807,10424.0
2020-08-18 15:40:00,118.36,118.37,118.06,118.07,12474.0,110.4807,110.4901,110.2007,110.2101,12474.0
2020-08-18 15:50:00,118.01,118.17,117.97,118.0,58553.0,110.154,110.3034,110.1167,110.1447,58553.0
2020-08-19 09:30:00,118.01,118.4,117.61,118.0,21329.0,110.154,110.5181,109.7807,110.1447,21329.0
2020-08-19 09:40:00,117.94,118.48,117.88,118.25,9441.0,110.0887,110.5928,110.0327,110.3781,9441.0
2020-08-19 09:50:00,118.3,118.8,118.24,118.66,10585.0,110.4247,110.8915,110.3687,110.7608,10585.0
2020-08-19 10:00:00,118.63,118.84,118.53,118.53,6807.0,110.7328,110.9288,110.6394,110.6394,6807.0
2020-08-19 10:10:00,118.54,118.82,118.54,118.55,9046.0,110.6488,110.9101,110.6488,110.6581,9046.0
2020-08-19 10:20:00,118.57,118.76,118.44,118.62,23588.0,110.6768,110.8541,110.5554,110.7234,23588.0
2020-08-19 10:30:00,118.5,118.71,118.45,118.69,7316.0,110.6114,110.8074,110.5648,110.7888,7316.0
2020-08-19 10:40:00,118.68,119.05,118.67,118.93,7282.0,110.7794,111.1248,110.7701,111.0128,7282.0
2020-08-19 10:50:00,118.93,118.96,118.66,118.72,9058.0,111.0128,111.0408,110.7608,110.8168,9058.0
2020-08-19 11:00:00,118.64,118.77,118.61,118.62,8829.0,110.7421,110.8635,110.7141,110.7234,8829.0
2020-08-19 11:10:00,118.59,118.8,118.59,118.69,5529.0,110.6954,110.8915,110.6954,110.7888,5529.0
2020-08-19 11:20:00,118.64,119.01,118.59,119.01,83061.0,110.7421,111.0875,110.6954,111.0875,83061.0
2020-08-19 11:30:00,118.98,119.18,118.95,119.05,5147.0,111.0595,111.2462,111.0315,111.1248,5147.0
2020-08-19 11:40:00,119.01,119.08,118.96,119.02,5531.0,111.0875,111.1528,111.0408,111.0968,5531.0
2020-08-19 11:50:00,118.97,119.04,118.86,118.86,6750.0,111.0501,111.1155,110.9475,110.9475,6750.0
2020-08-19 12:00:00,118.86,118.88,118.69,118.74,6285.0,110.9475,110.9661,110.7888,110.8355,6285.0
2020-08-19 12:10:00,118.79,118.83,118.7,118.76,4152.0,110.8821,110.9195,110.7981,110.8541,4152.0
2020-08-19 12:20:00,118.76,118.8,118.64,118.75,7249.0,110.8541,110.8915,110.7421,110.8448,7249.0
2020-08-19 12:30:00,118.79,118.83,118.64,118.66,4425.0,110.8821,110.9195,110.7421,110.7608,4425.0
2020-08-19 12:40:00,118.64,118.64,118.35,118.4,6038.0,110.7421,110.7421,110.4714,110.5181,6038.0
2020-08-19 12:50:00,118.38,118.38,118.24,118.28,6420.0,110.4994,110.4994,110.3687,110.4061,6420.0
2020-08-19 13:00:00,118.29,118.34,118.17,118.19,7212.0,110.4154,110.4621,110.3034,110.3221,7212.0
2020-08-19 13:10:00,118.2,118.31,118.15,118.31,7782.0,110.3314,110.4341,110.2847,110.4341,7782.0
2020-08-19 13:20:00,118.31,118.39,118.18,118.2,5756.0,110.4341,110.5088,110.3127,110.3314,5756.0
2020-08-19 13:30:00,118.21,118.22,117.96,118.0,11207.0,110.3407,110.3501,110.1074,110.1447,11207.0
2020-08-19 13:40:00,118.0,118.23,117.98,118.23,4255.0,110.1447,110.3594,110.126,110.3594,4255.0
2020-08-19 13:50:00,118.23,118.36,118.2,118.29,6016.0,110.3594,110.4807,110.3314,110.4154,6016.0
2020-08-19 14:00:00,118.29,118.29,118.04,118.2,8401.0,110.4154,110.4154,110.1821,110.3314,8401.0
2020-08-19 14:10:00,118.17,118.17,117.93,117.93,3806.0,110.3034,110.3034,110.0794,110.0794,3806.0
2020-08-19 14:20:00,118.02,118.33,118.01,118.11,13516.0,110.1634,110.4527,110.154,110.2474,13516.0
2020-08-19 14:30:00,118.06,118.09,117.88,117.94,4512.0,110.2007,110.2287,110.0327,110.0887,4512.0
2020-08-19 14:40:00,117.88,118.11,117.8,118.01,4104.0,110.0327,110.2474,109.958,110.154,4104.0
2020-08-19 14:50:00,118.04,118.13,117.96,118.04,4990.0,110.1821,110.2661,110.1074,110.1821,4990.0
2020-08-19 15:00:00,118.04,118.16,118.02,118.16,6231.0,110.1821,110.2941,110.1634,110.2941,6231.0
2020-08-19 15:10:00,118.18,118.21,117.93,117.93,5963.0,110.3127,110.3407,110.0794,110.0794,5963.0
2020-08-19 15:20:00,117.92,117.95,117.63,117.69,13337.0,110.07,110.098,109.7993,109.8554,13337.0
2020-08-19 15:30:00,117.7,117.92,117.65,117.79,11144.0,109.8647,110.07,109.818,109.9487,11144.0
2020-08-19 15:40:00,117.75,117.91,117.43,117.48,19967.0,109.9114,110.0607,109.6127,109.6593,19967.0
2020-08-19 15:50:00,117.42,117.62,117.16,117.43,91135.0,109.6033,109.79,109.3606,109.6127,91135.0
2020-08-20 09:30:00,116.56,117.1,115.93,116.65,15070.0,108.8006,109.3046,108.2125,108.8846,15070.0
2020-08-20 09:40:00,116.55,116.6,116.25,116.45,4404.0,108.7912,108.8379,108.5112,108.6979,4404.0
2020-08-20 09:50:00,116.47,116.89,116.47,116.68,5272.0,108.7166,109.1086,108.7166,108.9126,5272.0
2020-08-20 10:00:00,116.58,116.86,116.48,116.82,5390.0,108.8192,109.0806,108.7259,109.0433,5390.0
2020-08-20 10:10:00,116.86,117.37,116.81,117.37,6894.0,109.0806,109.5567,109.0339,109.5567,6894.0
2020-08-20 10:20:00,117.44,117.44,117.11,117.11,8177.0,109.622,109.622,109.314,109.314,8177.0
2020-08-20 10:30:00,117.11,117.17,117.01,117.06,5266.0,109.314,109.37,109.2206,109.2673,5266.0
2020-08-20 10:40:00,117.01,117.2,116.98,117.2,6216.0,109.2206,109.398,109.1926,109.398,6216.0
2020-08-20 10:50:00,117.21,117.24,116.78,116.8,5507.0,109.4073,109.4353,109.0059,109.0246,5507.0
2020-08-20 11:00:00,116.79,116.88,116.61,116.82,14699.0,109.0153,109.0993,108.8472,109.0433,14699.0
2020-08-20 11:10:00,116.73,116.88,116.6,116.71,7496.0,108.9593,109.0993,108.8379,108.9406,7496.0
2020-08-20 11:20:00,116.69,116.89,116.68,116.83,6783.0,108.9219,109.1086,108.9126,109.0526,6783.0
2020-08-20 11:30:00,116.81,116.98,116.71,116.93,4181.0,109.0339,109.1926,108.9406,109.1459,4181.0
2020-08-20 11:40:00,116.94,116.99,116.82,116.82,5463.0,109.1553,109.2019,109.0433,109.0433,5463.0
2020-08-20 11:50:00,116.85,117.03,116.82,116.83,4857.0,109.0713,109.2393,109.0433,109.0526,4857.0
2020-08-20 12:00:00,116.79,116.93,116.76,116.88,9351.0,109.0153,109.1459,108.9873,109.0993,9351.0
2020-08-20 12:10:00,116.93,117.01,116.88,116.92,12234.0,109.1459,109.2206,109.0993,109.1366,12234.0
2020-08-20 12:20:00,116.88,117.01,116.82,117.01,5575.0,109.0993,109.2206,109.0433,109.2206,5575.0
2020-08-20 12:30:00,117.0,117.13,116.96,117.08,6916.0,109.2113,109.3326,109.1739,109.286,6916.0
2020-08-20 12:40:00,117.11,117.13,116.95,117.01,5718.0,109.314,109.3326,109.1646,109.2206,5718.0
2020-08-20 12:50:00,117.03,117.06,116.79,116.79,11554.0,109.2393,109.2673,109.0153,109.0153,11554.0
2020-08-20 13:00:00,116.78,116.9,116.65,116.65,8397.0,109.0059,109.1179,108.8846,108.8846,8397.0
2020-08-20 13:10:00,116.65,116.69,116.55,116.63,9203.0,108.8846,108.9219,108.7912,108.8659,9203.0
2020-08-20 13:20:00,116.59,116.76,116.59,116.7,3999.0,108.8286,108.9873,108.8286,108.9313,3999.0
2020-08-20 13:30:00,116.73,116.86,116.68,116.71,5983.0,108.9593,109.0806,108.9126,108.9406,5983.0
2020-08-20 13:40:00,116.7,116.76,116.59,116.63,9382.0,108.9313,108.9873,108.8286,108.8659,9382.0
2020-08-20 13:50:00,116.65,116.69,116.42,116.45,8175.0,108.8846,108.9219,108.6699,108.6979,8175.0
2020-08-20 14:00:00,116.47,116.63,116.47,116.51,5923.0,108.7166,108.8659,108.7166,108.7539,5923.0
2020-08-20 14:10:00,116.5,116.6,116.45,116.46,4020.0,108.7446,108.8379,108.6979,108.7072,4020.0
2020-08-20 14:20:00,116.44,116.6,116.41,116.5,9740.0,108.6886,108.8379,108.6606,108.7446,9740.0
2020-08-20 14:30:00,116.53,116.56,116.39,116.4,12832.0,108.7726,108.8006,108.6419,108.6512,12832.0
2020-08-20 14:40:00,116.4,116.42,116.03,116.2,36442.0,108.6512,108.6699,108.3059,108.4645,36442.0
2020-08-20 14:50:00,116.23,116.33,116.18,116.2,12733.0,108.4925,108.5859,108.4459,108.4645,12733.0
2020-08-20 15:00:00,116.2,116.32,116.0,116.0,44515.0,108.4645,108.5766,108.2779,108.2779,44515.0
2020-08-20 15:10:00,116.04,116.14,115.88,115.92,31261.0,108.3152,108.4085,108.1658,108.2032,31261.0
2020-08-20 15:20:00,115.91,116.0,115.88,116.0,15903.0,108.1938,108.2779,108.1658,108.2779,15903.0
2020-08-20 15:30:00,115.97,116.1,115.91,116.1,19854.0,108.2499,108.3712,108.1938,108.3712,19854.0
2020-08-20 15:40:00,116.11,116.4,116.11,116.29,31367.0,108.3805,108.6512,108.3805,108.5485,31367.0
2020-08-20 15:50:00,116.2,116.33,115.98,116.01,78848.0,108.4645,108.5859,108.2592,108.2872,78848.0
2020-08-21 09:30:00,116.25,116.62,115.85,116.18,58388.0,108.5112,108.8566,108.1378,108.4459,58388.0
2020-08-21 09:40:00,116.09,116.6,115.75,116.57,16341.0,108.3619,108.8379,108.0445,108.8099,16341.0
2020-08-21 09:50:00,116.58,116.91,116.55,116.76,13979.0,108.8192,109.1273,108.7912,108.9873,13979.0
2020-08-21 10:00:00,116.76,117.12,116.76,117.04,14395.0,108.9873,109.3233,108.9873,109.2486,14395.0
2020-08-21 10:10:00,116.93,116.93,116.48,116.62,6224.0,109.1459,109.1459,108.7259,108.8566,6224.0
2020-08-21 10:20:00,116.34,116.51,116.28,116.48,11867.0,108.5952,108.7539,108.5392,108.7259,11867.0
2020-08-21 10:30:00,116.42,116.57,116.34,116.39,4602.0,108.6699,108.8099,108.5952,108.6419,4602.0
2020-08-21 10:40:00,116.37,116.44,116.06,116.16,8022.0,108.6232,108.6886,108.3339,108.4272,8022.0
2020-08-21 10:50:00,116.2,116.45,116.13,116.17,19501.0,108.4645,108.6979,108.3992,108.4365,19501.0
2020-08-21 11:00:00,116.21,116.49,116.12,116.49,7145.0,108.4739,108.7352,108.3899,108.7352,7145.0
2020-08-21 11:10:00,116.54,116.59,116.42,116.43,10263.0,108.7819,108.8286,108.6699,108.6792,10263.0
2020-08-21 11:20:00,116.43,116.6,116.42,116.6,4232.0,108.6792,108.8379,108.6699,108.8379,4232.0
2020-08-21 11:30:00,116.59,116.78,116.55,116.68,6944.0,108.8286,109.0059,108.7912,108.9126,6944.0
2020-08-21 11:40:00,116.71,116.71,116.4,116.53,8210.0,108.9406,108.9406,108.6512,108.7726,8210.0
2020-08-21 11:50:00,116.5,116.64,116.5,116.53,2919.0,108.7446,108.8752,108.7446,108.7726,2919.0
2020-08-21 12:00:00,116.55,116.74,116.53,116.74,3466.0,108.7912,108.9686,108.7726,108.9686,3466.0
2020-08-21 12:10:00,116.74,116.76,116.69,116.76,4161.0,108.9686,108.9873,108.9219,108.9873,4161.0
2020-08-21 12:20:00,116.78,116.94,116.76,116.79,4771.0,109.0059,109.1553,108.9873,109.0153,4771.0
2020-08-21 12:30:00,116.78,116.81,116.58,116.61,2650.0,109.0059,109.0339,108.8192,108.8472,2650.0
2020-08-21 12:40:00,116.61,116.63,116.51,116.63,3492.0,108.8472,108.8659,108.7539,108.8659,3492.0
2020-08-21 12:50:00,116.55,116.55,116.35,116.41,3363.0,108.7912,108.7912,108.6046,108.6606,3363.0
2020-08-21 13:00:00,116.41,116.55,116.33,116.55,3149.0,108.6606,108.7912,108.5859,108.7912,3149.0
2020-08-21 13:10:00,116.57,116.63,116.49,116.54,3426.0,108.8099,108.8659,108.7352,108.7819,3426.0
2020-08-21 13:20:00,116.48,116.76,116.48,116.68,3916.0,108.7259,108.9873,108.7259,108.9126,3916.0
2020-08-21 13:30:00,116.69,116.92,116.69,116.91,3846.0,108.9219,109.1366,108.9219,109.1273,3846.0
2020-08-21 13:40:00,116.91,117.11,116.88,117.11,5797.0,109.1273,109.314,109.0993,109.314,5797.0
2020-08-21 13:50:00,117.08,117.11,117.04,117.09,3183.0,109.286,109.314,109.2486,109.2953,3183.0
2020-08-21 14:00:00,117.11,117.18,117.05,117.15,7483.0,109.314,109.3793,109.258,109.3513,7483.0
2020-08-21 14:10:00,117.17,117.17,117.05,117.05,3659.0,109.37,109.37,109.258,109.258,3659.0
2020-08-21 14:20:00,117.08,117.08,116.96,117.0,4092.0,109.286,109.286,109.1739,109.2113,4092.0
2020-08-21 14:30:00,117.04,117.18,117.04,117.18,4397.0,109.2486,109.3793,109.2486,109.3793,4397.0
2020-08-21 14:40:00,117.16,117.23,117.13,117.19,12627.0,109.3606,109.426,109.3326,109.3886,12627.0
2020-08-21 14:50:00,117.22,117.36,117.19,117.33,9478.0,109.4166,109.5473,109.3886,109.5193,9478.0
2020-08-21 15:00:00,117.29,117.46,117.29,117.36,6362.0,109.482,109.6407,109.482,109.5473,6362.0
2020-08-21 15:10:00,117.33,117.41,117.31,117.38,9098.0,109.5193,109.594,109.5006,109.566,9098.0
2020-08-21 15:20:00,117.39,117.54,117.36,117.54,17860.0,109.5753,109.7153,109.5473,109.7153,17860.0
2020-08-21 15:30:00,117.52,117.68,117.52,117.58,23108.0,109.6967,109.846,109.6967,109.7527,23108.0
2020-08-21 15:40:00,117.55,117.68,117.5,117.56,31261.0,109.7247,109.846,109.678,109.734,31261.0
2020-08-21 15:50:00,117.56,117.68,117.29,117.6,117715.0,109.734,109.846,109.482,109.7713,117715.0
2020-08-24 09:30:00,118.43,118.44,117.99,117.99,13453.0,110.5461,110.5554,110.1354,110.1354,13453.0
2020-08-24 09:40:00,117.95,118.18,117.71,118.18,3358.0,110.098,110.3127,109.874,110.3127,3358.0
2020-08-24 09:50:00,118.2,118.68,118.13,118.41,5192.0,110.3314,110.7794,110.2661,110.5274,5192.0
2020-08-24 10:00:00,118.52,118.69,118.48,118.63,8842.0,110.6301,110.7888,110.5928,110.7328,8842.0
2020-08-24 10:10:00,118.65,118.66,118.36,118.66,8718.0,110.7514,110.7608,110.4807,110.7608,8718.0
2020-08-24 10:20:00,118.69,118.84,118.54,118.61,9792.0,110.7888,110.9288,110.6488,110.7141,9792.0
2020-08-24 10:30:00,118.59,118.9,118.52,118.77,55473.0,110.6954,110.9848,110.6301,110.8635,55473.0
2020-08-24 10:40:00,118.76,118.89,118.7,118.74,4884.0,110.8541,110.9755,110.7981,110.8355,4884.0
2020-08-24 10:50:00,118.78,118.98,118.78,118.95,8092.0,110.8728,111.0595,110.8728,111.0315,8092.0
2020-08-24 11:00:00,118.87,118.87,118.29,118.33,9999.0,110.9568,110.9568,110.4154,110.4527,9999.0
2020-08-24 11:10:00,118.36,118.51,118.35,118.51,9947.0,110.4807,110.6208,110.4714,110.6208,9947.0
2020-08-24 11:20:00,118.51,118.61,118.51,118.52,9951.0,110.6208,110.7141,110.6208,110.6301,9951.0
2020-08-24 11:30:00,118.58,119.0,118.51,118.84,9106.0,110.6861,111.0781,110.6208,110.9288,9106.0
2020-08-24 11:40:00,118.77,118.82,118.64,118.77,8724.0,110.8635,110.9101,110.7421,110.8635,8724.0
2020-08-24 11:50:00,118.67,118.77,118.51,118.54,8286.0,110.7701,110.8635,110.6208,110.6488,8286.0
2020-08-24 12:00:00,118.46,118.65,118.45,118.55,8685.0,110.5741,110.7514,110.5648,110.6581,8685.0
2020-08-24 12:10:00,118.59,118.73,118.51,118.51,6421.0,110.6954,110.8261,110.6208,110.6208,6421.0
2020-08-24 12:20:00,118.52,118.72,118.48,118.64,8091.0,110.6301,110.8168,110.5928,110.7421,8091.0
2020-08-24 12:30:00,118.59,118.75,118.4,118.46,7836.0,110.6954,110.8448,110.5181,110.5741,7836.0
2020-08-24 12:40:00,118.46,118.53,118.37,118.37,5261.0,110.5741,110.6394,110.4901,110.4901,5261.0
2020-08-24 12:50:00,118.37,118.42,118.15,118.16,6528.0,110.4901,110.5368,110.2847,110.2941,6528.0
2020-08-24 13:00:00,118.14,118.35,118.13,118.34,6320.0,110.2754,110.4714,110.2661,110.4621,6320.0
2020-08-24 13:10:00,118.33,118.43,118.23,118.37,5436.0,110.4527,110.5461,110.3594,110.4901,5436.0
2020-08-24 13:20:00,118.34,118.41,118.24,118.29,5104.0,110.4621,110.5274,110.3687,110.4154,5104.0
2020-08-24 13:30:00,118.29,118.39,118.17,118.38,10436.0,110.4154,110.5088,110.3034,110.4994,10436.0
2020-08-24 13:40:00,118.39,118.46,118.3,118.41,7594.0,110.5088,110.5741,110.4247,110.5274,7594.0
2020-08-24 13:50:00,118.41,118.45,118.33,118.39,5520.0,110.5274,110.5648,110.4527,110.5088,5520.0
2020-08-24 14:00:00,118.38,118.44,118.29,118.43,7014.0,110.4994,110.5554,110.4154,110.5461,7014.0
2020-08-24 14:10:00,118.44,118.6,118.39,118.6,5456.0,110.5554,110.7048,110.5088,110.7048,5456.0
2020-08-24 14:20:00,118.59,118.62,118.5,118.61,8444.0,110.6954,110.7234,110.6114,110.7141,8444.0
2020-08-24 14:30:00,118.62,118.63,118.52,118.62,8688.0,110.7234,110.7328,110.6301,110.7234,8688.0
2020-08-24 14:40:00,118.58,118.61,118.49,118.51,7638.0,110.6861,110.7141,110.6021,110.6208,7638.0
2020-08-24 14:50:00,118.51,118.64,118.44,118.44,7345.0,110.6208,110.7421,110.5554,110.5554,7345.0
2020-08-24 15:00:00,118.44,118.5,118.21,118.22,11862.0,110.5554,110.6114,110.3407,110.3501,11862.0
2020-08-24 15:10:00,118.15,118.38,118.13,118.38,9128.0,110.2847,110.4994,110.2661,110.4994,9128.0
2020-08-24 15:20:00,118.38,118.47,118.37,118.42,17918.0,110.4994,110.5834,110.4901,110.5368,17918.0
2020-08-24 15:30:00,118.42,118.62,118.37,118.59,33676.0,110.5368,110.7234,110.4901,110.6954,33676.0
2020-08-24 15:40:00,118.59,118.82,118.55,118.78,29225.0,110.6954,110.9101,110.6581,110.8728,29225.0
2020-08-24 15:50:00,118.76,119.01,118.68,119.01,68939.0,110.8541,111.0875,110.7794,111.0875,68939.0
2020-08-25 09:30:00,119.59,119.59,118.8,118.8,21499.0,111.6289,111.6289,110.8915,110.8915,21499.0
2020-08-25 09:40:00,118.71,118.85,118.58,118.84,2863.0,110.8074,110.9381,110.6861,110.9288,2863.0
2020-08-25 09:50:00,118.78,119.35,118.72,119.16,4421.0,110.8728,111.4048,110.8168,111.2275,4421.0
2020-08-25 10:00:00,119.12,119.17,118.41,118.6,4200.0,111.1902,111.2368,110.5274,110.7048,4200.0
2020-08-25 10:10:00,118.49,118.55,118.15,118.43,4287.0,110.6021,110.6581,110.2847,110.5461,4287.0
2020-08-25 10:20:00,118.37,118.57,118.25,118.29,2719.0,110.4901,110.6768,110.3781,110.4154,2719.0
2020-08-25 10:30:00,118.25,118.3,118.15,118.26,1381.0,110.3781,110.4247,110.2847,110.3874,1381.0
2020-08-25 10:40:00,118.21,118.25,117.95,118.14,3416.0,110.3407,110.3781,110.098,110.2754,3416.0
2020-08-25 10:50:00,117.89,118.01,117.86,117.93,2740.0,110.042,110.154,110.014,110.0794,2740.0
2020-08-25 11:00:00,117.92,118.02,117.76,117.76,5070.0,110.07,110.1634,109.9207,109.9207,5070.0
2020-08-25 11:10:00,117.74,117.8,117.63,117.64,4611.0,109.902,109.958,109.7993,109.8087,4611.0
2020-08-25 11:20:00,117.56,118.01,117.56,118.01,2155.0,109.734,110.154,109.734,110.154,2155.0
2020-08-25 11:30:00,118.09,118.1,117.82,117.85,3966.0,110.2287,110.2381,109.9767,110.0047,3966.0
2020-08-25 11:40:00,117.83,117.88,117.75,117.86,2300.0,109.986,110.0327,109.9114,110.014,2300.0
2020-08-25 11:50:00,117.86,117.93,117.85,117.86,2460.0,110.014,110.0794,110.0047,110.014,2460.0
2020-08-25 12:00:00,117.82,118.14,117.78,118.12,6129.0,109.9767,110.2754,109.9394,110.2567,6129.0
2020-08-25 12:10:00,118.13,118.14,117.88,118.05,17474.0,110.2661,110.2754,110.0327,110.1914,17474.0
2020-08-25 12:20:00,118.09,118.21,118.07,118.07,3156.0,110.2287,110.3407,110.2101,110.2101,3156.0
2020-08-25 12:30:00,118.0,118.26,117.96,118.21,3935.0,110.1447,110.3874,110.1074,110.3407,3935.0
2020-08-25 12:40:00,118.17,118.21,118.09,118.2,5240.0,110.3034,110.3407,110.2287,110.3314,5240.0
2020-08-25 12:50:00,118.17,118.17,118.04,118.12,5000.0,110.3034,110.3034,110.1821,110.2567,5000.0
2020-08-25 13:00:00,118.11,118.13,118.05,118.11,7364.0,110.2474,110.2661,110.1914,110.2474,7364.0
2020-08-25 13:10:00,118.09,118.19,118.03,118.19,4690.0,110.2287,110.3221,110.1727,110.3221,4690.0
2020-08-25 13:20:00,118.17,118.39,118.17,118.34,3451.0,110.3034,110.5088,110.3034,110.4621,3451.0
2020-08-25 13:30:00,118.33,118.41,118.21,118.21,8907.0,110.4527,110.5274,110.3407,110.3407,8907.0
2020-08-25 13:40:00,118.22,118.29,118.2,118.22,6834.0,110.3501,110.4154,110.3314,110.3501,6834.0
2020-08-25 13:50:00,118.22,118.3,118.22,118.29,4862.0,110.3501,110.4247,110.3501,110.4154,4862.0
2020-08-25 14:00:00,118.3,118.31,118.25,118.29,7572.0,110.4247,110.4341,110.3781,110.4154,7572.0
2020-08-25 14:10:00,118.3,118.34,118.21,118.28,8941.0,110.4247,110.4621,110.3407,110.4061,8941.0
2020-08-25 14:20:00,118.31,118.33,118.26,118.27,6334.0,110.4341,110.4527,110.3874,110.3967,6334.0
2020-08-25 14:30:00,118.3,118.38,118.26,118.28,5026.0,110.4247,110.4994,110.3874,110.4061,5026.0
2020-08-25 14:40:00,118.32,118.35,118.24,118.28,5738.0,110.4434,110.4714,110.3687,110.4061,5738.0
2020-08-25 14:50:00,118.27,118.28,118.2,118.23,6982.0,110.3967,110.4061,110.3314,110.3594,6982.0
2020-08-25 15:00:00,118.22,118.28,118.11,118.18,33505.0,110.3501,110.4061,110.2474,110.3127,33505.0
2020-08-25 15:10:00,118.19,118.3,118.17,118.29,5046.0,110.3221,110.4247,110.3034,110.4154,5046.0
2020-08-25 15:20:00,118.27,118.38,118.25,118.37,7674.0,110.3967,110.4994,110.3781,110.4901,7674.0
2020-08-25 15:30:00,118.38,118.41,118.33,118.38,15546.0,110.4994,110.5274,110.4527,110.4994,15546.0
2020-08-25 15:40:00,118.38,118.4,118.29,118.4,21943.0,110.4994,110.5181,110.4154,110.5181,21943.0
2020-08-25 15:50:00,118.41,118.52,118.3,118.46,60202.0,110.5274,110.6301,110.4247,110.5741,60202.0
2020-08-26 09:30:00,119.22,119.22,118.47,118.85,35112.0,111.2835,111.2835,110.5834,110.9381,35112.0
2020-08-26 09:40:00,118.83,119.05,118.5,119.05,18989.0,110.9195,111.1248,110.6114,111.1248,18989.0
2020-08-26 09:50:00,119.05,119.14,118.77,118.78,9513.0,111.1248,111.2088,110.8635,110.8728,9513.0
2020-08-26 10:00:00,118.81,119.13,118.74,119.13,10576.0,110.9008,111.1995,110.8355,111.1995,10576.0
2020-08-26 10:10:00,119.19,119.27,118.93,118.93,4713.0,111.2555,111.3302,111.0128,111.0128,4713.0
2020-08-26 10:20:00,118.95,119.08,118.83,119.0,9005.0,111.0315,111.1528,110.9195,111.0781,9005.0
2020-08-26 10:30:00,119.01,119.08,118.9,119.01,8008.0,111.0875,111.1528,110.9848,111.0875,8008.0
2020-08-26 10:40:00,119.04,119.14,118.96,119.08,8272.0,111.1155,111.2088,111.0408,111.1528,8272.0
2020-08-26 10:50:00,119.07,119.19,119.02,119.08,13962.0,111.1435,111.2555,111.0968,111.1528,13962.0
2020-08-26 11:00:00,119.04,119.19,118.89,119.19,33087.0,111.1155,111.2555,110.9755,111.2555,33087.0
2020-08-26 11:10:00,119.19,119.43,119.12,119.21,11725.0,111.2555,111.4795,111.1902,111.2742,11725.0
2020-08-26 11:20:00,119.19,119.19,119.08,119.18,8710.0,111.2555,111.2555,111.1528,111.2462,8710.0
2020-08-26 11:30:00,119.14,119.18,118.99,119.06,34379.0,111.2088,111.2462,111.0688,111.1341,34379.0
2020-08-26 11:40:00,119.02,119.12,118.98,119.11,4748.0,111.0968,111.1902,111.0595,111.1808,4748.0
2020-08-26 11:50:00,119.13,119.22,119.1,119.22,4590.0,111.1995,111.2835,111.1715,111.2835,4590.0
2020-08-26 12:00:00,119.23,119.3,119.07,119.14,9219.0,111.2928,111.3582,111.1435,111.2088,9219.0
2020-08-26 12:10:00,119.15,119.27,119.11,119.26,7618.0,111.2182,111.3302,111.1808,111.3208,7618.0
2020-08-26 12:20:00,119.24,119.28,119.12,119.19,4896.0,111.3022,111.3395,111.1902,111.2555,4896.0
2020-08-26 12:30:00,119.15,119.21,119.11,119.21,8378.0,111.2182,111.2742,111.1808,111.2742,8378.0
2020-08-26 12:40:00,119.21,119.22,119.08,119.18,6115.0,111.2742,111.2835,111.1528,111.2462,6115.0
2020-08-26 12:50:00,119.23,119.37,119.23,119.3,5806.0,111.2928,111.4235,111.2928,111.3582,5806.0
2020-08-26 13:00:00,119.29,119.42,119.21,119.4,9030.0,111.3488,111.4702,111.2742,111.4515,9030.0
2020-08-26 13:10:00,119.41,119.46,119.35,119.46,6709.0,111.4608,111.5075,111.4048,111.5075,6709.0
2020-08-26 13:20:00,119.5,119.5,119.39,119.42,4995.0,111.5449,111.5449,111.4422,111.4702,4995.0
2020-08-26 13:30:00,119.41,119.6,119.4,119.6,13239.0,111.4608,111.6382,111.4515,111.6382,13239.0
2020-08-26 13:40:00,119.59,119.6,119.54,119.55,2388.0,111.6289,111.6382,111.5822,111.5915,2388.0
2020-08-26 13:50:00,119.55,119.81,119.55,119.75,18798.0,111.5915,111.8342,111.5915,111.7782,18798.0
2020-08-26 14:00:00,119.76,119.85,119.74,119.83,4809.0,111.7876,111.8716,111.7689,111.8529,4809.0
2020-08-26 14:10:00,119.81,120.13,119.78,120.09,34517.0,111.8342,112.1329,111.8062,112.0956,34517.0
2020-08-26 14:20:00,120.13,120.38,120.11,120.26,7536.0,112.1329,112.3663,112.1143,112.2543,7536.0
2020-08-26 14:30:00,120.26,120.28,120.17,120.26,3926.0,112.2543,112.2729,112.1703,112.2543,3926.0
2020-08-26 14:40:00,120.28,120.31,120.13,120.29,7110.0,112.2729,112.3009,112.1329,112.2823,7110.0
2020-08-26 14:50:00,120.21,120.33,120.05,120.11,8400.0,112.2076,112.3196,112.0582,112.1143,8400.0
2020-08-26 15:00:00,120.09,120.16,120.03,120.09,3902.0,112.0956,112.1609,112.0396,112.0956,3902.0
2020-08-26 15:10:00,120.09,120.22,120.09,120.17,7994.0,112.0956,112.2169,112.0956,112.1703,7994.0
2020-08-26 15:20:00,120.16,120.31,120.13,120.2,7369.0,112.1609,112.3009,112.1329,112.1983,7369.0
2020-08-26 15:30:00,120.18,120.18,119.98,120.06,27640.0,112.1796,112.1796,111.9929,112.0676,27640.0
2020-08-26 15:40:00,120.05,120.14,120.02,120.11,16854.0,112.0582,112.1423,112.0302,112.1143,16854.0
2020-08-26 15:50:00,120.12,120.15,119.93,120.11,67443.0,112.1236,112.1516,111.9462,112.1143,67443.0
2020-08-27 09:30:00,120.83,120.93,120.09,120.09,21795.0,112.7863,112.8797,112.0956,112.0956,21795.0
2020-08-27 09:40:00,120.08,120.33,119.88,120.23,8068.0,112.0862,112.3196,111.8996,112.2263,8068.0
2020-08-27 09:50:00,120.32,121.04,120.24,120.9,7507.0,112.3103,112.9823,112.2356,112.8517,7507.0
2020-08-27 10:00:00,120.9,120.99,120.18,120.18,13765.0,112.8517,112.9357,112.1796,112.1796,13765.0
2020-08-27 10:10:00,120.2,120.33,119.99,120.26,10374.0,112.1983,112.3196,112.0022,112.2543,10374.0
2020-08-27 10:20:00,120.29,120.42,120.02,120.41,10643.0,112.2823,112.4036,112.0302,112.3943,10643.0
2020-08-27 10:30:00,120.34,120.47,120.23,120.32,4317.0,112.3289,112.4503,112.2263,112.3103,4317.0
2020-08-27 10:40:00,120.26,120.3,120.05,120.21,11295.0,112.2543,112.2916,112.0582,112.2076,11295.0
2020-08-27 10:50:00,120.26,120.32,120.09,120.22,3985.0,112.2543,112.3103,112.0956,112.2169,3985.0
2020-08-27 11:00:00,120.22,120.22,119.91,119.92,11590.0,112.2169,112.2169,111.9276,111.9369,11590.0
2020-08-27 11:10:00,119.92,120.07,119.84,119.85,17625.0,111.9369,112.0769,111.8622,111.8716,17625.0
2020-08-27 11:20:00,119.86,119.86,119.56,119.57,6570.0,111.8809,111.8809,111.6009,111.6102,6570.0
2020-08-27 11:30:00,119.55,119.81,119.4,119.71,7782.0,111.5915,111.8342,111.4515,111.7409,7782.0
2020-08-27 11:40:00,119.71,119.8,119.6,119.72,7916.0,111.7409,111.8249,111.6382,111.7502,7916.0
2020-08-27 11:50:00,119.75,119.99,119.75,119.95,4072.0,111.7782,112.0022,111.7782,111.9649,4072.0
2020-08-27 12:00:00,119.9,119.96,119.71,119.71,9445.0,111.9182,111.9742,111.7409,111.7409,9445.0
2020-08-27 12:10:00,119.66,119.7,119.46,119.51,6016.0,111.6942,111.7315,111.5075,111.5542,6016.0
2020-08-27 12:20:00,119.49,119.52,119.39,119.45,5638.0,111.5355,111.5635,111.4422,111.4982,5638.0
2020-08-27 12:30:00,119.43,119.55,119.12,119.23,7254.0,111.4795,111.5915,111.1902,111.2928,7254.0
2020-08-27 12:40:00,119.19,119.32,119.06,119.25,5990.0,111.2555,111.3768,111.1341,111.3115,5990.0
2020-08-27 12:50:00,119.25,119.38,119.17,119.34,11016.0,111.3115,111.4328,111.2368,111.3955,11016.0
2020-08-27 13:00:00,119.32,119.33,119.08,119.32,14823.0,111.3768,111.3862,111.1528,111.3768,14823.0
2020-08-27 13:10:00,119.3,119.36,119.23,119.33,10850.0,111.3582,111.4142,111.2928,111.3862,10850.0
2020-08-27 13:20:00,119.34,119.5,119.32,119.42,9993.0,111.3955,111.5449,111.3768,111.4702,9993.0
2020-08-27 13:30:00,119.41,119.52,119.41,119.46,6464.0,111.4608,111.5635,111.4608,111.5075,6464.0
2020-08-27 13:40:00,119.45,119.62,119.45,119.62,5685.0,111.4982,111.6569,111.4982,111.6569,5685.0
2020-08-27 13:50:00,119.62,119.78,119.46,119.78,7638.0,111.6569,111.8062,111.5075,111.8062,7638.0
2020-08-27 14:00:00,119.82,120.03,119.81,119.86,8242.0,111.8436,112.0396,111.8342,111.8809,8242.0
2020-08-27 14:10:00,119.89,120.07,119.83,119.92,30377.0,111.9089,112.0769,111.8529,111.9369,30377.0
2020-08-27 14:20:00,119.92,120.11,119.83,120.1,7795.0,111.9369,112.1143,111.8529,112.1049,7795.0
2020-08-27 14:30:00,120.1,120.1,119.83,119.97,10730.0,112.1049,112.1049,111.8529,111.9836,10730.0
2020-08-27 14:40:00,119.97,120.03,119.88,119.98,10957.0,111.9836,112.0396,111.8996,111.9929,10957.0
2020-08-27 14:50:00,119.98,120.01,119.74,119.84,12367.0,111.9929,112.0209,111.7689,111.8622,12367.0
2020-08-27 15:00:00,119.86,119.97,119.77,119.9,11649.0,111.8809,111.9836,111.7969,111.9182,11649.0
2020-08-27 15:10:00,119.92,119.94,119.76,119.79,13732.0,111.9369,111.9556,111.7876,111.8156,13732.0
2020-08-27 15:20:00,119.77,119.86,119.56,119.57,21496.0,111.7969,111.8809,111.6009,111.6102,21496.0
2020-08-27 15:30:00,119.59,119.69,119.45,119.51,20312.0,111.6289,111.7222,111.4982,111.5542,20312.0
2020-08-27 15:40:00,119.51,119.62,119.34,119.37,26492.0,111.5542,111.6569,111.3955,111.4235,26492.0
2020-08-27 15:50:00,119.31,119.34,118.91,118.92,100592.0,111.3675,111.3955,110.9941,111.0035,100592.0
2020-08-28 09:30:00,119.09,119.49,118.56,119.0,10709.0,111.1622,111.5355,110.6674,111.0781,10709.0
2020-08-28 09:40:00,118.91,119.47,118.91,119.13,6587.0,110.9941,111.5169,110.9941,111.1995,6587.0
2020-08-28 09:50:00,119.09,119.12,118.49,118.56,6580.0,111.1622,111.1902,110.6021,110.6674,6580.0
2020-08-28 10:00:00,118.56,118.75,118.39,118.41,12646.0,110.6674,110.8448,110.5088,110.5274,12646.0
2020-08-28 10:10:00,118.44,118.86,118.43,118.82,13509.0,110.5554,110.9475,110.5461,110.9101,13509.0
2020-08-28 10:20:00,118.81,118.91,118.58,118.66,12518.0,110.9008,110.9941,110.6861,110.7608,12518.0
2020-08-28 10:30:00,118.6,118.76,118.47,118.64,9467.0,110.7048,110.8541,110.5834,110.7421,9467.0
2020-08-28 10:40:00,118.64,118.77,118.61,118.64,5798.0,110.7421,110.8635,110.7141,110.7421,5798.0
2020-08-28 10:50:00,118.67,118.7,118.49,118.55,7263.0,110.7701,110.7981,110.6021,110.6581,7263.0
2020-08-28 11:00:00,118.54,118.62,118.44,118.59,7582.0,110.6488,110.7234,110.5554,110.6954,7582.0
2020-08-28 11:10:00,118.61,118.77,118.61,118.7,9569.0,110.7141,110.8635,110.7141,110.7981,9569.0
2020-08-28 11:20:00,118.71,118.88,118.71,118.81,10574.0,110.8074,110.9661,110.8074,110.9008,10574.0
2020-08-28 11:30:00,118.83,118.98,118.77,118.94,9707.0,110.9195,111.0595,110.8635,111.0221,9707.0
2020-08-28 11:40:00,118.92,118.96,118.87,118.96,6429.0,111.0035,111.0408,110.9568,111.0408,6429.0
2020-08-28 11:50:00,118.94,119.08,118.93,119.03,6069.0,111.0221,111.1528,111.0128,111.1061,6069.0
2020-08-28 12:00:00,118.96,119.14,118.86,119.05,10273.0,111.0408,111.2088,110.9475,111.1248,10273.0
2020-08-28 12:10:00,119.03,119.22,119.0,119.2,6146.0,111.1061,111.2835,111.0781,111.2648,6146.0
2020-08-28 12:20:00,119.22,119.43,119.2,119.43,14027.0,111.2835,111.4795,111.2648,111.4795,14027.0
2020-08-28 12:30:00,119.42,119.47,119.34,119.42,8232.0,111.4702,111.5169,111.3955,111.4702,8232.0
2020-08-28 12:40:00,119.46,119.67,119.46,119.65,6869.0,111.5075,111.7035,111.5075,111.6849,6869.0
2020-08-28 12:50:00,119.6,119.77,119.6,119.73,4212.0,111.6382,111.7969,111.6382,111.7595,4212.0
2020-08-28 13:00:00,119.73,119.84,119.69,119.78,7604.0,111.7595,111.8622,111.7222,111.8062,7604.0
2020-08-28 13:10:00,119.8,119.8,119.64,119.72,6826.0,111.8249,111.8249,111.6755,111.7502,6826.0
2020-08-28 13:20:00,119.72,119.78,119.52,119.52,3618.0,111.7502,111.8062,111.5635,111.5635,3618.0
2020-08-28 13:30:00,119.53,119.61,119.46,119.55,12210.0,111.5729,111.6475,111.5075,111.5915,12210.0
2020-08-28 13:40:00,119.5,119.53,119.38,119.49,3633.0,111.5449,111.5729,111.4328,111.5355,3633.0
2020-08-28 13:50:00,119.48,119.54,119.39,119.39,3919.0,111.5262,111.5822,111.4422,111.4422,3919.0
2020-08-28 14:00:00,119.38,119.54,119.38,119.47,5047.0,111.4328,111.5822,111.4328,111.5169,5047.0
2020-08-28 14:10:00,119.43,119.53,119.39,119.49,2989.0,111.4795,111.5729,111.4422,111.5355,2989.0
2020-08-28 14:20:00,119.49,119.68,119.45,119.61,8735.0,111.5355,111.7129,111.4982,111.6475,8735.0
2020-08-28 14:30:00,119.61,119.62,119.5,119.6,5004.0,111.6475,111.6569,111.5449,111.6382,5004.0
2020-08-28 14:40:00,119.6,119.81,119.57,119.81,6354.0,111.6382,111.8342,111.6102,111.8342,6354.0
2020-08-28 14:50:00,119.77,119.78,119.62,119.78,7798.0,111.7969,111.8062,111.6569,111.8062,7798.0
2020-08-28 15:00:00,119.79,120.0,119.77,119.97,14035.0,111.8156,112.0116,111.7969,111.9836,14035.0
2020-08-28 15:10:00,119.97,120.15,119.97,120.09,8228.0,111.9836,112.1516,111.9836,112.0956,8228.0
2020-08-28 15:20:00,120.07,120.13,119.99,120.04,8213.0,112.0769,112.1329,112.0022,112.0489,8213.0
2020-08-28 15:30:00,120.02,120.17,119.99,120.16,25870.0,112.0302,112.1703,112.0022,112.1609,25870.0
2020-08-28 15:40:00,120.16,120.24,120.06,120.22,23716.0,112.1609,112.2356,112.0676,112.2169,23716.0
2020-08-28 15:50:00,120.23,120.33,120.01,120.3,86443.0,112.2263,112.3196,112.0209,112.2916,86443.0
2020-08-31 09:30:00,119.9,120.13,119.51,119.85,15668.0,111.9182,112.1329,111.5542,111.8716,15668.0
2020-08-31 09:40:00,119.79,119.97,119.71,119.85,16365.0,111.8156,111.9836,111.7409,111.8716,16365.0
2020-08-31 09:50:00,119.83,119.83,119.52,119.55,11474.0,111.8529,111.8529,111.5635,111.5915,11474.0
2020-08-31 10:00:00,119.48,119.52,119.25,119.52,3552.0,111.5262,111.5635,111.3115,111.5635,3552.0
2020-08-31 10:10:00,119.57,119.61,119.29,119.48,4518.0,111.6102,111.6475,111.3488,111.5262,4518.0
2020-08-31 10:20:00,119.45,119.45,119.13,119.25,4694.0,111.4982,111.4982,111.1995,111.3115,4694.0
2020-08-31 10:30:00,119.29,119.74,119.29,119.56,4897.0,111.3488,111.7689,111.3488,111.6009,4897.0
2020-08-31 10:40:00,119.46,119.54,119.32,119.41,5184.0,111.5075,111.5822,111.3768,111.4608,5184.0
2020-08-31 10:50:00,119.43,119.5,119.32,119.5,4844.0,111.4795,111.5449,111.3768,111.5449,4844.0
2020-08-31 11:00:00,119.53,119.64,119.5,119.59,6759.0,111.5729,111.6755,111.5449,111.6289,6759.0
2020-08-31 11:10:00,119.58,119.7,119.54,119.61,7214.0,111.6195,111.7315,111.5822,111.6475,7214.0
2020-08-31 11:20:00,119.47,119.47,119.24,119.24,6535.0,111.5169,111.5169,111.3022,111.3022,6535.0
2020-08-31 11:30:00,119.25,119.42,119.22,119.41,7935.0,111.3115,111.4702,111.2835,111.4608,7935.0
2020-08-31 11:40:00,119.42,119.51,119.42,119.46,1653.0,111.4702,111.5542,111.4702,111.5075,1653.0
2020-08-31 11:50:00,119.41,119.56,119.41,119.41,6247.0,111.4608,111.6009,111.4608,111.4608,6247.0
2020-08-31 12:00:00,119.33,119.44,119.29,119.35,4072.0,111.3862,111.4889,111.3488,111.4048,4072.0
2020-08-31 12:10:00,119.38,119.4,119.21,119.34,15392.0,111.4328,111.4515,111.2742,111.3955,15392.0
2020-08-31 12:20:00,119.31,119.31,119.21,119.25,8522.0,111.3675,111.3675,111.2742,111.3115,8522.0
2020-08-31 12:30:00,119.27,119.33,119.05,119.09,7633.0,111.3302,111.3862,111.1248,111.1622,7633.0
2020-08-31 12:40:00,119.02,119.02,118.84,118.89,4625.0,111.0968,111.0968,110.9288,110.9755,4625.0
2020-08-31 12:50:00,118.82,118.89,118.77,118.81,7184.0,110.9101,110.9755,110.8635,110.9008,7184.0
2020-08-31 13:00:00,118.84,118.85,118.78,118.84,5039.0,110.9288,110.9381,110.8728,110.9288,5039.0
2020-08-31 13:10:00,118.85,119.01,118.79,118.91,6665.0,110.9381,111.0875,110.8821,110.9941,6665.0
2020-08-31 13:20:00,118.87,118.94,118.76,118.91,9025.0,110.9568,111.0221,110.8541,110.9941,9025.0
2020-08-31 13:30:00,118.91,118.97,118.9,118.9,5900.0,110.9941,111.0501,110.9848,110.9848,5900.0
2020-08-31 13:40:00,118.95,119.08,118.91,119.05,9020.0,111.0315,111.1528,110.9941,111.1248,9020.0
2020-08-31 13:50:00,119.08,119.11,118.96,118.96,6538.0,111.1528,111.1808,111.0408,111.0408,6538.0
2020-08-31 14:00:00,118.91,118.97,118.81,118.86,4236.0,110.9941,111.0501,110.9008,110.9475,4236.0
2020-08-31 14:10:00,118.89,118.91,118.78,118.8,4086.0,110.9755,110.9941,110.8728,110.8915,4086.0
2020-08-31 14:20:00,118.8,118.83,118.67,118.79,7351.0,110.8915,110.9195,110.7701,110.8821,7351.0
2020-08-31 14:30:00,118.81,118.84,118.65,118.77,9361.0,110.9008,110.9288,110.7514,110.8635,9361.0
2020-08-31 14:40:00,118.78,118.94,118.68,118.84,9359.0,110.8728,111.0221,110.7794,110.9288,9359.0
2020-08-31 14:50:00,118.86,118.96,118.81,118.84,6935.0,110.9475,111.0408,110.9008,110.9288,6935.0
2020-08-31 15:00:00,118.84,118.88,118.66,118.75,11357.0,110.9288,110.9661,110.7608,110.8448,11357.0
2020-08-31 15:10:00,118.74,118.77,118.6,118.6,9220.0,110.8355,110.8635,110.7048,110.7048,9220.0
2020-08-31 15:20:00,118.54,118.74,118.49,118.67,10810.0,110.6488,110.8355,110.6021,110.7701,10810.0
2020-08-31 15:30:00,118.66,118.8,118.66,118.75,11011.0,110.7608,110.8915,110.7608,110.8448,11011.0
2020-08-31 15:40:00,118.73,119.02,118.62,118.98,17881.0,110.8261,111.0968,110.7234,111.0595,17881.0
2020-08-31 15:50:00,118.92,118.95,118.28,118.39,104385.0,111.0035,111.0315,110.4061,110.5088,104385.0
2020-09-01 09:30:00,117.71,118.12,117.04,117.87,26676.0,109.874,110.2567,109.2486,110.0234,26676.0
2020-09-01 09:40:00,117.92,117.95,117.45,117.95,10584.0,110.07,110.098,109.6313,110.098,10584.0
2020-09-01 09:50:00,117.87,118.17,117.87,118.09,4391.0,110.0234,110.3034,110.0234,110.2287,4391.0
2020-09-01 10:00:00,118.15,118.61,118.09,118.42,16398.0,110.2847,110.7141,110.2287,110.5368,16398.0
2020-09-01 10:10:00,118.36,118.55,118.31,118.47,12837.0,110.4807,110.6581,110.4341,110.5834,12837.0
2020-09-01 10:20:00,118.51,118.93,118.51,118.89,6006.0,110.6208,111.0128,110.6208,110.9755,6006.0
2020-09-01 10:30:00,119.01,119.15,118.86,118.91,9585.0,111.0875,111.2182,110.9475,110.9941,9585.0
2020-09-01 10:40:00,118.96,119.0,118.82,118.85,13690.0,111.0408,111.0781,110.9101,110.9381,13690.0
2020-09-01 10:50:00,118.84,118.95,118.6,118.68,9929.0,110.9288,111.0315,110.7048,110.7794,9929.0
2020-09-01 11:00:00,118.67,118.87,118.61,118.86,7462.0,110.7701,110.9568,110.7141,110.9475,7462.0
2020-09-01 11:10:00,118.85,119.04,118.72,118.85,9343.0,110.9381,111.1155,110.8168,110.9381,9343.0
2020-09-01 11:20:00,118.78,118.91,118.62,118.81,9812.0,110.8728,110.9941,110.7234,110.9008,9812.0
2020-09-01 11:30:00,118.78,118.97,118.67,118.74,9809.0,110.8728,111.0501,110.7701,110.8355,9809.0
2020-09-01 11:40:00,118.77,118.93,118.75,118.91,9137.0,110.8635,111.0128,110.8448,110.9941,9137.0
2020-09-01 11:50:00,118.93,119.0,118.8,118.9,10743.0,111.0128,111.0781,110.8915,110.9848,10743.0
2020-09-01 12:00:00,118.91,119.02,118.87,118.99,7796.0,110.9941,111.0968,110.9568,111.0688,7796.0
2020-09-01 12:10:00,118.98,119.09,118.95,119.07,8243.0,111.0595,111.1622,111.0315,111.1435,8243.0
2020-09-01 12:20:00,119.08,119.1,118.94,119.04,5130.0,111.1528,111.1715,111.0221,111.1155,5130.0
2020-09-01 12:30:00,119.05,119.08,118.97,118.98,5604.0,111.1248,111.1528,111.0501,111.0595,5604.0
2020-09-01 12:40:00,118.98,119.18,118.98,119.15,4805.0,111.0595,111.2462,111.0595,111.2182,4805.0
2020-09-01 12:50:00,119.15,119.3,119.14,119.25,6821.0,111.2182,111.3582,111.2088,111.3115,6821.0
2020-09-01 13:00:00,119.22,119.33,119.17,119.25,10225.0,111.2835,111.3862,111.2368,111.3115,10225.0
2020-09-01 13:10:00,119.22,119.46,119.16,119.43,8559.0,111.2835,111.5075,111.2275,111.4795,8559.0
2020-09-01 13:20:00,119.39,119.51,119.34,119.43,6540.0,111.4422,111.5542,111.3955,111.4795,6540.0
2020-09-01 13:30:00,119.45,119.53,119.42,119.52,20619.0,111.4982,111.5729,111.4702,111.5635,20619.0
2020-09-01 13:40:00,119.53,119.67,119.39,119.62,13984.0,111.5729,111.7035,111.4422,111.6569,13984.0
2020-09-01 13:50:00,119.66,119.66,119.5,119.58,6741.0,111.6942,111.6942,111.5449,111.6195,6741.0
2020-09-01 14:00:00,119.6,119.6,119.47,119.58,11913.0,111.6382,111.6382,111.5169,111.6195,11913.0
2020-09-01 14:10:00,119.67,119.67,119.59,119.66,4235.0,111.7035,111.7035,111.6289,111.6942,4235.0
2020-09-01 14:20:00,119.62,119.79,119.62,119.72,9164.0,111.6569,111.8156,111.6569,111.7502,9164.0
2020-09-01 14:30:00,119.68,119.82,119.62,119.82,5306.0,111.7129,111.8436,111.6569,111.8436,5306.0
2020-09-01 14:40:00,119.82,119.86,119.78,119.8,7266.0,111.8436,111.8809,111.8062,111.8249,7266.0
2020-09-01 14:50:00,119.75,120.03,119.74,119.89,13816.0,111.7782,112.0396,111.7689,111.9089,13816.0
2020-09-01 15:00:00,119.93,119.93,119.69,119.8,9126.0,111.9462,111.9462,111.7222,111.8249,9126.0
2020-09-01 15:10:00,119.79,120.09,119.73,120.06,18287.0,111.8156,112.0956,111.7595,112.0676,18287.0
2020-09-01 15:20:00,120.09,120.16,120.03,120.03,11228.0,112.0956,112.1609,112.0396,112.0396,11228.0
2020-09-01 15:30:00,120.03,120.13,119.98,120.09,13504.0,112.0396,112.1329,111.9929,112.0956,13504.0
2020-09-01 15:40:00,120.09,120.29,120.08,120.12,35004.0,112.0956,112.2823,112.0862,112.1236,35004.0
2020-09-01 15:50:00,120.1,120.32,120.07,120.2,53509.0,112.1049,112.3103,112.0769,112.1983,53509.0
2020-09-02 09:30:00,120.2,120.31,119.95,120.3,22711.0,112.1983,112.3009,111.9649,112.2916,22711.0
2020-09-02 09:40:00,120.44,120.44,119.76,119.83,6211.0,112.4223,112.4223,111.7876,111.8529,6211.0
2020-09-02 09:50:00,119.81,121.01,119.81,121.01,9425.0,111.8342,112.9543,111.8342,112.9543,9425.0
2020-09-02 10:00:00,120.8,121.11,120.3,120.48,13820.0,112.7583,113.0477,112.2916,112.4596,13820.0
2020-09-02 10:10:00,120.57,120.89,120.52,120.73,5858.0,112.5436,112.8423,112.497,112.693,5858.0
2020-09-02 10:20:00,120.77,121.15,120.68,121.05,8505.0,112.7303,113.085,112.6463,112.9917,8505.0
2020-09-02 10:30:00,121.19,121.46,121.0,121.22,7099.0,113.1224,113.3744,112.945,113.1504,7099.0
2020-09-02 10:40:00,121.18,121.34,121.08,121.17,6655.0,113.113,113.2624,113.0197,113.1037,6655.0
2020-09-02 10:50:00,121.22,121.65,121.16,121.64,11438.0,113.1504,113.5517,113.0944,113.5424,11438.0
2020-09-02 11:00:00,121.74,121.84,121.52,121.54,7354.0,113.6357,113.7291,113.4304,113.4491,7354.0
2020-09-02 11:10:00,121.63,121.9,121.56,121.77,9541.0,113.5331,113.7851,113.4677,113.6637,9541.0
2020-09-02 11:20:00,121.79,121.79,121.57,121.71,4089.0,113.6824,113.6824,113.4771,113.6077,4089.0
2020-09-02 11:30:00,121.73,122.13,121.67,122.02,11299.0,113.6264,113.9998,113.5704,113.8971,11299.0
2020-09-02 11:40:00,121.97,122.26,121.97,122.2,11403.0,113.8504,114.1211,113.8504,114.0651,11403.0
2020-09-02 11:50:00,122.17,122.35,122.11,122.19,6649.0,114.0371,114.2051,113.9811,114.0558,6649.0
2020-09-02 12:00:00,122.12,122.23,121.95,121.96,7241.0,113.9904,114.0931,113.8318,113.8411,7241.0
2020-09-02 12:10:00,121.97,122.08,121.97,122.02,8859.0,113.8504,113.9531,113.8504,113.8971,8859.0
2020-09-02 12:20:00,122.03,122.19,122.01,122.13,8862.0,113.9064,114.0558,113.8878,113.9998,8862.0
2020-09-02 12:30:00,122.13,122.24,122.06,122.19,8589.0,113.9998,114.1025,113.9344,114.0558,8589.0
2020-09-02 12:40:00,122.24,122.28,122.03,122.04,6105.0,114.1025,114.1398,113.9064,113.9158,6105.0
2020-09-02 12:50:00,121.99,121.99,121.66,121.72,7478.0,113.8691,113.8691,113.5611,113.6171,7478.0
2020-09-02 13:00:00,121.7,121.7,121.44,121.52,4737.0,113.5984,113.5984,113.3557,113.4304,4737.0
2020-09-02 13:10:00,121.54,121.68,121.49,121.51,7773.0,113.4491,113.5797,113.4024,113.4211,7773.0
2020-09-02 13:20:00,121.48,121.69,121.48,121.59,4746.0,113.393,113.5891,113.393,113.4957,4746.0
2020-09-02 13:30:00,121.62,121.86,121.5,121.81,6341.0,113.5237,113.7478,113.4117,113.7011,6341.0
2020-09-02 13:40:00,121.86,121.95,121.76,121.77,9589.0,113.7478,113.8318,113.6544,113.6637,9589.0
2020-09-02 13:50:00,121.79,121.91,121.78,121.85,9216.0,113.6824,113.7944,113.6731,113.7384,9216.0
2020-09-02 14:00:00,121.85,121.91,121.65,121.65,15448.0,113.7384,113.7944,113.5517,113.5517,15448.0
2020-09-02 14:10:00,121.63,121.66,121.5,121.6,15116.0,113.5331,113.5611,113.4117,113.5051,15116.0
2020-09-02 14:20:00,121.63,121.76,121.57,121.76,10132.0,113.5331,113.6544,113.4771,113.6544,10132.0
2020-09-02 14:30:00,121.74,121.76,121.64,121.74,8854.0,113.6357,113.6544,113.5424,113.6357,8854.0
2020-09-02 14:40:00,121.73,121.92,121.67,121.88,13926.0,113.6264,113.8038,113.5704,113.7664,13926.0
2020-09-02 14:50:00,121.91,122.09,121.83,122.06,12778.0,113.7944,113.9624,113.7197,113.9344,12778.0
2020-09-02 15:00:00,122.06,122.14,121.93,122.04,15209.0,113.9344,114.0091,113.8131,113.9158,15209.0
2020-09-02 15:10:00,122.06,122.3,122.04,122.3,13703.0,113.9344,114.1585,113.9158,114.1585,13703.0
2020-09-02 15:20:00,122.3,122.46,122.24,122.3,12089.0,114.1585,114.3078,114.1025,114.1585,12089.0
2020-09-02 15:30:00,122.3,122.53,122.24,122.52,14657.0,114.1585,114.3732,114.1025,114.3638,14657.0
2020-09-02 15:40:00,122.49,122.86,122.48,122.86,19988.0,114.3358,114.6812,114.3265,114.6812,19988.0
2020-09-02 15:50:00,122.88,122.93,122.39,122.4,66030.0,114.6999,114.7465,114.2425,114.2518,66030.0
2020-09-03 09:30:00,121.98,122.46,121.1,122.08,20965.0,114.3706,114.8207,113.5455,114.4644,20965.0
2020-09-03 09:40:00,122.19,122.24,121.53,121.57,8926.0,114.5675,114.6144,113.9487,113.9862,8926.0
2020-09-03 09:50:00,121.61,121.79,121.15,121.79,16354.0,114.0237,114.1925,113.5924,114.1925,16354.0
2020-09-03 10:00:00,121.79,121.82,121.06,121.23,19348.0,114.1925,114.2206,113.508,113.6674,19348.0
2020-09-03 10:10:00,121.14,121.43,120.85,120.97,11324.0,113.583,113.8549,113.3111,113.4236,11324.0
2020-09-03 10:20:00,121.03,121.03,120.36,120.75,21694.0,113.4799,113.4799,112.8517,113.2173,21694.0
2020-09-03 10:30:00,120.69,121.0,120.6,120.86,18048.0,113.1611,113.4517,113.0767,113.3205,18048.0
2020-09-03 10:40:00,121.01,121.22,120.87,120.96,12727.0,113.4611,113.658,113.3298,113.4142,12727.0
2020-09-03 10:50:00,120.99,121.17,120.87,121.03,12661.0,113.4424,113.6111,113.3298,113.4799,12661.0
2020-09-03 11:00:00,121.02,121.02,119.34,119.43,24325.0,113.4705,113.4705,111.8953,111.9797,24325.0
2020-09-03 11:10:00,119.56,119.68,118.33,118.35,29318.0,112.1016,112.2141,110.9483,110.9671,29318.0
2020-09-03 11:20:00,118.19,118.91,118.19,118.79,20312.0,110.817,111.4921,110.817,111.3796,20312.0
2020-09-03 11:30:00,118.83,119.25,118.6,119.18,9742.0,111.4171,111.8109,111.2015,111.7453,9742.0
2020-09-03 11:40:00,119.31,119.8,119.31,119.64,5424.0,111.8672,112.3266,111.8672,112.1766,5424.0
2020-09-03 11:50:00,119.64,119.82,119.45,119.54,12506.0,112.1766,112.3454,111.9984,112.0828,12506.0
2020-09-03 12:00:00,119.58,119.76,119.42,119.61,10543.0,112.1203,112.2891,111.9703,112.1485,10543.0
2020-09-03 12:10:00,119.71,119.85,119.55,119.85,7667.0,112.2422,112.3735,112.0922,112.3735,7667.0
2020-09-03 12:20:00,119.78,119.82,119.46,119.64,7439.0,112.3078,112.3454,112.0078,112.1766,7439.0
2020-09-03 12:30:00,119.53,119.62,119.2,119.23,17826.0,112.0734,112.1578,111.764,111.7922,17826.0
2020-09-03 12:40:00,119.38,119.38,118.68,118.68,8087.0,111.9328,111.9328,111.2765,111.2765,8087.0
2020-09-03 12:50:00,118.8,118.95,118.45,118.48,9721.0,111.389,111.5296,111.0608,111.0889,9721.0
2020-09-03 13:00:00,118.54,118.73,118.27,118.59,23528.0,111.1452,111.3233,110.892,111.1921,23528.0
2020-09-03 13:10:00,118.59,118.88,118.41,118.49,11411.0,111.1921,111.464,111.0233,111.0983,11411.0
2020-09-03 13:20:00,118.54,118.93,118.46,118.93,4752.0,111.1452,111.5109,111.0702,111.5109,4752.0
2020-09-03 13:30:00,118.8,118.81,118.08,118.23,7854.0,111.389,111.3984,110.7139,110.8545,7854.0
2020-09-03 13:40:00,118.23,118.35,118.13,118.14,5216.0,110.8545,110.9671,110.7608,110.7702,5216.0
2020-09-03 13:50:00,118.18,118.51,118.17,118.23,5428.0,110.8077,111.1171,110.7983,110.8545,5428.0
2020-09-03 14:00:00,118.23,118.43,118.18,118.22,6491.0,110.8545,111.0421,110.8077,110.8452,6491.0
2020-09-03 14:10:00,118.28,118.55,118.14,118.17,7607.0,110.9014,111.1546,110.7702,110.7983,7607.0
2020-09-03 14:20:00,118.2,118.43,118.06,118.26,10882.0,110.8264,111.0421,110.6951,110.8827,10882.0
2020-09-03 14:30:00,118.36,118.74,118.33,118.57,6361.0,110.9764,111.3327,110.9483,111.1733,6361.0
2020-09-03 14:40:00,118.66,118.66,118.12,118.13,7300.0,111.2577,111.2577,110.7514,110.7608,7300.0
2020-09-03 14:50:00,118.15,118.29,117.72,117.74,12562.0,110.7795,110.9108,110.3764,110.3951,12562.0
2020-09-03 15:00:00,117.89,117.92,117.64,117.72,10380.0,110.5357,110.5639,110.3013,110.3764,10380.0
2020-09-03 15:10:00,117.71,117.89,117.57,117.81,9555.0,110.367,110.5357,110.2357,110.4607,9555.0
2020-09-03 15:20:00,117.76,117.83,117.48,117.54,9778.0,110.4139,110.4795,110.1513,110.2076,9778.0
2020-09-03 15:30:00,117.55,117.94,117.25,117.86,25707.0,110.217,110.5826,109.9357,110.5076,25707.0
2020-09-03 15:40:00,117.83,117.92,117.38,117.39,25262.0,110.4795,110.5639,110.0576,110.0669,25262.0
2020-09-03 15:50:00,117.31,118.16,117.14,118.15,62659.0,109.9919,110.7889,109.8325,110.7795,62659.0
2020-09-04 09:30:00,119.25,119.5,118.5,118.83,13377.0,111.8109,112.0453,111.1077,111.4171,13377.0
2020-09-04 09:40:00,118.91,119.61,118.91,119.23,10991.0,111.4921,112.1485,111.4921,111.7922,10991.0
2020-09-04 09:50:00,119.49,119.56,118.9,119.19,7669.0,112.0359,112.1016,111.4827,111.7547,7669.0
2020-09-04 10:00:00,119.2,119.8,119.19,119.48,5951.0,111.764,112.3266,111.7547,112.0266,5951.0
2020-09-04 10:10:00,119.55,119.71,118.32,118.32,9290.0,112.0922,112.2422,110.9389,110.9389,9290.0
2020-09-04 10:20:00,118.39,118.73,118.02,118.02,12171.0,111.0046,111.3233,110.6576,110.6576,12171.0
2020-09-04 10:30:00,118.18,118.37,117.06,117.44,11091.0,110.8077,110.9858,109.7575,110.1138,11091.0
2020-09-04 10:40:00,117.6,117.64,116.8,117.45,11099.0,110.2638,110.3013,109.5137,110.1232,11099.0
2020-09-04 10:50:00,117.31,117.45,116.83,117.35,15231.0,109.9919,110.1232,109.5419,110.0294,15231.0
2020-09-04 11:00:00,117.33,117.44,116.74,116.74,8328.0,110.0107,110.1138,109.4575,109.4575,8328.0
2020-09-04 11:10:00,116.9,117.1,116.47,116.87,10609.0,109.6075,109.795,109.2043,109.5794,10609.0
2020-09-04 11:20:00,116.81,116.81,116.08,116.36,14242.0,109.5231,109.5231,108.8387,109.1012,14242.0
2020-09-04 11:30:00,116.43,116.84,116.43,116.59,8449.0,109.1668,109.5513,109.1668,109.3168,8449.0
2020-09-04 11:40:00,116.49,116.64,116.25,116.25,6547.0,109.2231,109.3637,108.9981,108.9981,6547.0
2020-09-04 11:50:00,116.14,116.9,116.14,116.9,6626.0,108.8949,109.6075,108.8949,109.6075,6626.0
2020-09-04 12:00:00,116.88,117.22,116.76,117.0,7409.0,109.5888,109.9075,109.4762,109.7013,7409.0
2020-09-04 12:10:00,116.95,117.2,116.81,116.9,24107.0,109.6544,109.8888,109.5231,109.6075,24107.0
2020-09-04 12:20:00,116.91,117.54,116.9,117.54,13641.0,109.6169,110.2076,109.6075,110.2076,13641.0
2020-09-04 12:30:00,117.55,117.98,117.51,117.92,11531.0,110.217,110.6201,110.1795,110.5639,11531.0
2020-09-04 12:40:00,117.98,118.36,117.94,118.31,14299.0,110.6201,110.9764,110.5826,110.9295,14299.0
2020-09-04 12:50:00,118.22,118.52,118.18,118.47,18329.0,110.8452,111.1264,110.8077,111.0796,18329.0
2020-09-04 13:00:00,118.45,118.45,118.22,118.43,7908.0,111.0608,111.0608,110.8452,111.0421,7908.0
2020-09-04 13:10:00,118.38,118.43,118.14,118.16,8769.0,110.9952,111.0421,110.7702,110.7889,8769.0
2020-09-04 13:20:00,118.15,118.38,118.13,118.13,11281.0,110.7795,110.9952,110.7608,110.7608,11281.0
2020-09-04 13:30:00,117.92,117.97,117.21,117.61,14668.0,110.5639,110.6108,109.8982,110.2732,14668.0
2020-09-04 13:40:00,117.61,117.61,117.15,117.5,7541.0,110.2732,110.2732,109.8419,110.1701,7541.0
2020-09-04 13:50:00,117.43,117.74,117.18,117.65,8797.0,110.1044,110.3951,109.87,110.3107,8797.0
2020-09-04 14:00:00,117.5,117.68,117.37,117.47,5660.0,110.1701,110.3388,110.0482,110.1419,5660.0
2020-09-04 14:10:00,117.44,117.6,117.39,117.55,10890.0,110.1138,110.2638,110.0669,110.217,10890.0
2020-09-04 14:20:00,117.49,117.89,117.46,117.87,8921.0,110.1607,110.5357,110.1326,110.517,8921.0
2020-09-04 14:30:00,117.87,118.17,117.8,118.12,26893.0,110.517,110.7983,110.4514,110.7514,26893.0
2020-09-04 14:40:00,118.15,118.62,118.12,118.38,8092.0,110.7795,111.2202,110.7514,110.9952,8092.0
2020-09-04 14:50:00,118.37,118.67,118.21,118.66,27029.0,110.9858,111.2671,110.8358,111.2577,27029.0
2020-09-04 15:00:00,118.63,118.74,118.51,118.61,12185.0,111.2296,111.3327,111.1171,111.2108,12185.0
2020-09-04 15:10:00,118.54,118.8,118.4,118.8,9682.0,111.1452,111.389,111.0139,111.389,9682.0
2020-09-04 15:20:00,118.79,118.82,118.5,118.51,7497.0,111.3796,111.4077,111.1077,111.1171,7497.0
2020-09-04 15:30:00,118.45,118.5,117.79,117.87,13107.0,111.0608,111.1077,110.442,110.517,13107.0
2020-09-04 15:40:00,117.94,118.14,117.59,117.6,12642.0,110.5826,110.7702,110.2545,110.2638,12642.0
2020-09-04 15:50:00,117.38,118.0,117.15,117.8,43239.0,110.0576,110.6389,109.8419,110.4514,43239.0
2020-09-08 09:30:00,116.8,117.19,116.25,116.5,25113.0,109.5137,109.8794,108.9981,109.2325,25113.0
2020-09-08 09:40:00,116.43,116.51,115.37,115.51,18322.0,109.1668,109.2418,108.173,108.3042,18322.0
2020-09-08 09:50:00,115.36,116.71,115.36,116.7,23651.0,108.1636,109.4294,108.1636,109.42,23651.0
2020-09-08 10:00:00,116.7,116.73,115.75,116.41,20047.0,109.42,109.4481,108.5292,109.1481,20047.0
2020-09-08 10:10:00,116.34,116.94,116.28,116.64,15881.0,109.0824,109.645,109.0262,109.3637,15881.0
2020-09-08 10:20:00,116.7,117.3,116.5,117.3,13795.0,109.42,109.9826,109.2325,109.9826,13795.0
2020-09-08 10:30:00,117.34,117.63,117.2,117.63,3755.0,110.0201,110.292,109.8888,110.292,3755.0
2020-09-08 10:40:00,117.47,117.47,116.48,116.53,6476.0,110.1419,110.1419,109.2137,109.2606,6476.0
2020-09-08 10:50:00,116.49,117.14,116.44,116.85,9957.0,109.2231,109.8325,109.1762,109.5606,9957.0
2020-09-08 11:00:00,116.77,117.49,116.68,117.49,6642.0,109.4856,110.1607,109.4012,110.1607,6642.0
2020-09-08 11:10:00,117.5,117.5,117.21,117.42,7452.0,110.1701,110.1701,109.8982,110.0951,7452.0
2020-09-08 11:20:00,117.41,117.47,116.96,117.07,7307.0,110.0857,110.1419,109.6638,109.7669,7307.0
2020-09-08 11:30:00,117.0,117.0,116.8,116.99,5754.0,109.7013,109.7013,109.5137,109.6919,5754.0
2020-09-08 11:40:00,116.81,117.01,116.78,116.97,7250.0,109.5231,109.7106,109.495,109.6731,7250.0
2020-09-08 11:50:00,117.05,117.32,116.87,117.13,9221.0,109.7482,110.0013,109.5794,109.8232,9221.0
2020-09-08 12:00:00,117.14,117.37,117.02,117.28,4772.0,109.8325,110.0482,109.72,109.9638,4772.0
2020-09-08 12:10:00,117.31,117.45,117.27,117.38,4508.0,109.9919,110.1232,109.9544,110.0576,4508.0
2020-09-08 12:20:00,117.39,117.56,117.3,117.31,3190.0,110.0669,110.2263,109.9826,109.9919,3190.0
2020-09-08 12:30:00,117.4,117.48,117.27,117.27,5268.0,110.0763,110.1513,109.9544,109.9544,5268.0
2020-09-08 12:40:00,117.29,117.54,117.22,117.54,4366.0,109.9732,110.2076,109.9075,110.2076,4366.0
2020-09-08 12:50:00,117.55,117.61,117.47,117.53,6819.0,110.217,110.2732,110.1419,110.1982,6819.0
2020-09-08 13:00:00,117.53,117.61,117.49,117.5,6323.0,110.1982,110.2732,110.1607,110.1701,6323.0
2020-09-08 13:10:00,117.49,117.89,117.49,117.89,5805.0,110.1607,110.5357,110.1607,110.5357,5805.0
2020-09-08 13:20:00,117.87,117.94,117.69,117.75,5039.0,110.517,110.5826,110.3482,110.4045,5039.0
2020-09-08 13:30:00,117.69,117.83,117.61,117.79,10713.0,110.3482,110.4795,110.2732,110.442,10713.0
2020-09-08 13:40:00,117.78,117.92,117.78,117.84,4780.0,110.4326,110.5639,110.4326,110.4889,4780.0
2020-09-08 13:50:00,117.78,117.78,117.51,117.59,8346.0,110.4326,110.4326,110.1795,110.2545,8346.0
2020-09-08 14:00:00,117.6,117.64,117.41,117.52,8629.0,110.2638,110.3013,110.0857,110.1888,8629.0
2020-09-08 14:10:00,117.48,117.54,117.21,117.33,8668.0,110.1513,110.2076,109.8982,110.0107,8668.0
2020-09-08 14:20:00,117.4,117.4,117.08,117.17,18275.0,110.0763,110.0763,109.7763,109.8607,18275.0
2020-09-08 14:30:00,117.07,117.13,116.64,116.72,13047.0,109.7669,109.8232,109.3637,109.4387,13047.0
2020-09-08 14:40:00,116.72,116.86,116.57,116.74,11909.0,109.4387,109.57,109.2981,109.4575,11909.0
2020-09-08 14:50:00,116.74,116.92,116.37,116.81,11862.0,109.4575,109.6263,109.1106,109.5231,11862.0
2020-09-08 15:00:00,116.85,116.89,116.18,116.35,9187.0,109.5606,109.5981,108.9324,109.0918,9187.0
2020-09-08 15:10:00,116.46,116.83,116.46,116.75,18725.0,109.195,109.5419,109.195,109.4669,18725.0
2020-09-08 15:20:00,116.78,116.94,116.7,116.89,13403.0,109.495,109.645,109.42,109.5981,13403.0
2020-09-08 15:30:00,116.87,117.11,116.68,116.87,13191.0,109.5794,109.8044,109.4012,109.5794,13191.0
2020-09-08 15:40:00,116.88,117.08,116.57,116.83,24493.0,109.5888,109.7763,109.2981,109.5419,24493.0
2020-09-08 15:50:00,116.81,116.81,116.11,116.19,138794.0,109.5231,109.5231,108.8668,108.9418,138794.0
2020-09-09 09:30:00,117.11,118.11,116.95,117.57,14857.0,109.8044,110.742,109.6544,110.2357,14857.0
2020-09-09 09:40:00,117.53,117.91,117.53,117.65,9564.0,110.1982,110.5545,110.1982,110.3107,9564.0
2020-09-09 09:50:00,117.7,118.27,117.37,117.6,18116.0,110.3576,110.892,110.0482,110.2638,18116.0
2020-09-09 10:00:00,117.69,118.49,117.59,118.41,9274.0,110.3482,111.0983,110.2545,111.0233,9274.0
2020-09-09 10:10:00,118.42,119.29,118.41,119.29,8499.0,111.0327,111.8484,111.0233,111.8484,8499.0
2020-09-09 10:20:00,119.1,119.17,118.79,118.98,14951.0,111.6703,111.7359,111.3796,111.5578,14951.0
2020-09-09 10:30:00,118.9,119.05,118.81,118.83,5838.0,111.4827,111.6234,111.3984,111.4171,5838.0
2020-09-09 10:40:00,118.9,119.0,118.58,118.58,5659.0,111.4827,111.5765,111.1827,111.1827,5659.0
2020-09-09 10:50:00,118.49,118.49,118.16,118.34,6541.0,111.0983,111.0983,110.7889,110.9577,6541.0
2020-09-09 11:00:00,118.4,118.9,118.4,118.67,3944.0,111.0139,111.4827,111.0139,111.2671,3944.0
2020-09-09 11:10:00,118.62,118.62,118.48,118.48,10499.0,111.2202,111.2202,111.0889,111.0889,10499.0
2020-09-09 11:20:00,118.5,118.82,118.49,118.73,5737.0,111.1077,111.4077,111.0983,111.3233,5737.0
2020-09-09 11:30:00,118.73,118.82,118.61,118.7,18506.0,111.3233,111.4077,111.2108,111.2952,18506.0
2020-09-09 11:40:00,118.65,118.81,118.64,118.72,6950.0,111.2483,111.3984,111.239,111.314,6950.0
2020-09-09 11:50:00,118.67,118.86,118.41,118.42,18769.0,111.2671,111.4452,111.0233,111.0327,18769.0
2020-09-09 12:00:00,118.47,118.48,118.21,118.28,14026.0,111.0796,111.0889,110.8358,110.9014,14026.0
2020-09-09 12:10:00,118.31,118.46,118.18,118.38,14581.0,110.9295,111.0702,110.8077,110.9952,14581.0
2020-09-09 12:20:00,118.33,118.38,118.04,118.08,14180.0,110.9483,110.9952,110.6764,110.7139,14180.0
2020-09-09 12:30:00,118.09,118.28,118.07,118.13,16203.0,110.7233,110.9014,110.7045,110.7608,16203.0
2020-09-09 12:40:00,118.16,118.53,118.11,118.38,10797.0,110.7889,111.1358,110.742,110.9952,10797.0
2020-09-09 12:50:00,118.38,118.39,118.06,118.17,14553.0,110.9952,111.0046,110.6951,110.7983,14553.0
2020-09-09 13:00:00,118.22,118.43,118.21,118.4,15145.0,110.8452,111.0421,110.8358,111.0139,15145.0
2020-09-09 13:10:00,118.4,118.56,118.33,118.36,26453.0,111.0139,111.164,110.9483,110.9764,26453.0
2020-09-09 13:20:00,118.37,118.48,118.3,118.37,13578.0,110.9858,111.0889,110.9202,110.9858,13578.0
2020-09-09 13:30:00,118.38,118.59,118.29,118.47,26011.0,110.9952,111.1921,110.9108,111.0796,26011.0
2020-09-09 13:40:00,118.44,118.45,118.1,118.27,16292.0,111.0514,111.0608,110.7326,110.892,16292.0
2020-09-09 13:50:00,118.27,118.27,118.04,118.17,10153.0,110.892,110.892,110.6764,110.7983,10153.0
2020-09-09 14:00:00,118.18,118.2,117.87,118.03,13195.0,110.8077,110.8264,110.517,110.667,13195.0
2020-09-09 14:10:00,118.07,118.1,117.84,117.86,11962.0,110.7045,110.7326,110.4889,110.5076,11962.0
2020-09-09 14:20:00,117.86,117.94,117.69,117.82,13925.0,110.5076,110.5826,110.3482,110.4701,13925.0
2020-09-09 14:30:00,117.86,118.03,117.84,117.86,28324.0,110.5076,110.667,110.4889,110.5076,28324.0
2020-09-09 14:40:00,117.89,117.96,117.8,117.93,19380.0,110.5357,110.6014,110.4514,110.5733,19380.0
2020-09-09 14:50:00,117.93,118.14,117.93,117.96,12830.0,110.5733,110.7702,110.5733,110.6014,12830.0
2020-09-09 15:00:00,118.02,118.24,118.02,118.06,11012.0,110.6576,110.8639,110.6576,110.6951,11012.0
2020-09-09 15:10:00,118.11,118.16,117.97,118.12,17921.0,110.742,110.7889,110.6108,110.7514,17921.0
2020-09-09 15:20:00,118.12,118.23,117.92,117.98,19311.0,110.7514,110.8545,110.5639,110.6201,19311.0
2020-09-09 15:30:00,117.96,118.1,117.78,117.78,22745.0,110.6014,110.7326,110.4326,110.4326,22745.0
2020-09-09 15:40:00,117.76,117.8,117.42,117.52,34792.0,110.4139,110.4514,110.0951,110.1888,34792.0
2020-09-09 15:50:00,117.42,117.53,117.02,117.24,102325.0,110.0951,110.1982,109.72,109.9263,102325.0
2020-09-10 09:30:00,117.74,117.91,117.11,117.85,16623.0,110.3951,110.5545,109.8044,110.4982,16623.0
2020-09-10 09:40:00,117.72,117.96,117.5,117.52,11062.0,110.3764,110.6014,110.1701,110.1888,11062.0
2020-09-10 09:50:00,117.61,117.61,117.09,117.22,20159.0,110.2732,110.2732,109.7857,109.9075,20159.0
2020-09-10 10:00:00,117.15,117.93,117.08,117.85,26394.0,109.8419,110.5733,109.7763,110.4982,26394.0
2020-09-10 10:10:00,117.83,118.14,117.68,118.07,11170.0,110.4795,110.7702,110.3388,110.7045,11170.0
2020-09-10 10:20:00,118.02,118.02,117.57,117.58,10839.0,110.6576,110.6576,110.2357,110.2451,10839.0
2020-09-10 10:30:00,117.58,117.94,117.55,117.64,5260.0,110.2451,110.5826,110.217,110.3013,5260.0
2020-09-10 10:40:00,117.6,117.84,116.95,117.5,13409.0,110.2638,110.4889,109.6544,110.1701,13409.0
2020-09-10 10:50:00,117.6,117.91,117.26,117.32,7049.0,110.2638,110.5545,109.9451,110.0013,7049.0
2020-09-10 11:00:00,117.37,117.86,117.2,117.7,3318.0,110.0482,110.5076,109.8888,110.3576,3318.0
2020-09-10 11:10:00,117.59,117.78,117.39,117.53,5411.0,110.2545,110.4326,110.0669,110.1982,5411.0
2020-09-10 11:20:00,117.73,118.03,117.71,118.01,8314.0,110.3857,110.667,110.367,110.6483,8314.0
2020-09-10 11:30:00,117.87,117.95,117.77,117.77,6258.0,110.517,110.592,110.4232,110.4232,6258.0
2020-09-10 11:40:00,117.78,117.78,117.43,117.65,35064.0,110.4326,110.4326,110.1044,110.3107,35064.0
2020-09-10 11:50:00,117.64,117.75,117.39,117.41,14363.0,110.3013,110.4045,110.0669,110.0857,14363.0
2020-09-10 12:00:00,117.34,117.65,117.32,117.46,9233.0,110.0201,110.3107,110.0013,110.1326,9233.0
2020-09-10 12:10:00,117.56,117.63,117.39,117.51,9560.0,110.2263,110.292,110.0669,110.1795,9560.0
2020-09-10 12:20:00,117.43,117.49,117.32,117.4,7349.0,110.1044,110.1607,110.0013,110.0763,7349.0
2020-09-10 12:30:00,117.38,117.62,117.25,117.31,10240.0,110.0576,110.2826,109.9357,109.9919,10240.0
2020-09-10 12:40:00,117.29,117.47,117.22,117.22,4969.0,109.9732,110.1419,109.9075,109.9075,4969.0
2020-09-10 12:50:00,117.33,117.54,117.33,117.52,3628.0,110.0107,110.2076,110.0107,110.1888,3628.0
2020-09-10 13:00:00,117.44,117.65,117.33,117.35,9316.0,110.1138,110.3107,110.0107,110.0294,9316.0
2020-09-10 13:10:00,117.41,117.6,117.31,117.59,2816.0,110.0857,110.2638,109.9919,110.2545,2816.0
2020-09-10 13:20:00,117.6,117.6,117.38,117.42,11031.0,110.2638,110.2638,110.0576,110.0951,11031.0
2020-09-10 13:30:00,117.45,117.64,117.36,117.42,8285.0,110.1232,110.3013,110.0388,110.0951,8285.0
2020-09-10 13:40:00,117.37,117.48,117.26,117.33,11648.0,110.0482,110.1513,109.9451,110.0107,11648.0
2020-09-10 13:50:00,117.41,117.41,116.88,116.91,4578.0,110.0857,110.0857,109.5888,109.6169,4578.0
2020-09-10 14:00:00,116.95,117.33,116.92,117.25,6897.0,109.6544,110.0107,109.6263,109.9357,6897.0
2020-09-10 14:10:00,117.27,117.27,116.61,116.63,6917.0,109.9544,109.9544,109.3356,109.3544,6917.0
2020-09-10 14:20:00,116.75,116.75,115.87,115.87,14752.0,109.4669,109.4669,108.6418,108.6418,14752.0
2020-09-10 14:30:00,115.99,116.16,115.75,116.12,11180.0,108.7543,108.9137,108.5292,108.8762,11180.0
2020-09-10 14:40:00,116.08,116.37,115.86,116.33,10036.0,108.8387,109.1106,108.6324,109.0731,10036.0
2020-09-10 14:50:00,116.25,116.5,115.91,116.37,7899.0,108.9981,109.2325,108.6793,109.1106,7899.0
2020-09-10 15:00:00,116.46,116.46,116.03,116.08,10055.0,109.195,109.195,108.7918,108.8387,10055.0
2020-09-10 15:10:00,116.02,116.11,115.6,115.6,10540.0,108.7824,108.8668,108.3886,108.3886,10540.0
2020-09-10 15:20:00,115.61,115.73,115.28,115.51,14064.0,108.398,108.5105,108.0886,108.3042,14064.0
2020-09-10 15:30:00,115.45,115.81,115.45,115.77,22953.0,108.248,108.5855,108.248,108.548,22953.0
2020-09-10 15:40:00,115.78,116.29,115.67,115.7,27331.0,108.5574,109.0356,108.4542,108.4824,27331.0
2020-09-10 15:50:00,115.61,116.26,115.5,115.61,73020.0,108.398,109.0074,108.2948,108.398,73020.0
2020-09-11 09:30:00,116.01,116.84,115.87,116.62,9022.0,108.773,109.5513,108.6418,109.345,9022.0
2020-09-11 09:40:00,116.42,116.89,116.41,116.89,4941.0,109.1575,109.5981,109.1481,109.5981,4941.0
2020-09-11 09:50:00,117.01,117.04,116.48,116.48,2426.0,109.7106,109.7388,109.2137,109.2137,2426.0
2020-09-11 10:00:00,116.53,117.48,116.52,117.24,16105.0,109.2606,110.1513,109.2512,109.9263,16105.0
2020-09-11 10:10:00,117.25,117.77,117.1,117.67,13543.0,109.9357,110.4232,109.795,110.3295,13543.0
2020-09-11 10:20:00,117.72,117.79,117.47,117.55,4859.0,110.3764,110.442,110.1419,110.217,4859.0
2020-09-11 10:30:00,117.57,117.67,117.15,117.65,9555.0,110.2357,110.3295,109.8419,110.3107,9555.0
2020-09-11 10:40:00,117.71,117.94,117.57,117.78,10341.0,110.367,110.5826,110.2357,110.4326,10341.0
2020-09-11 10:50:00,117.7,117.79,117.37,117.38,17927.0,110.3576,110.442,110.0482,110.0576,17927.0
2020-09-11 11:00:00,117.38,117.94,117.36,117.94,9986.0,110.0576,110.5826,110.0388,110.5826,9986.0
2020-09-11 11:10:00,117.91,118.01,117.85,117.95,7616.0,110.5545,110.6483,110.4982,110.592,7616.0
2020-09-11 11:20:00,117.87,117.87,117.61,117.62,9687.0,110.517,110.517,110.2732,110.2826,9687.0
2020-09-11 11:30:00,117.57,117.62,117.32,117.52,9129.0,110.2357,110.2826,110.0013,110.1888,9129.0
2020-09-11 11:40:00,117.54,117.63,117.44,117.54,2852.0,110.2076,110.292,110.1138,110.2076,2852.0
2020-09-11 11:50:00,117.43,117.7,117.37,117.59,2796.0,110.1044,110.3576,110.0482,110.2545,2796.0
2020-09-11 12:00:00,117.56,117.84,117.41,117.81,4599.0,110.2263,110.4889,110.0857,110.4607,4599.0
2020-09-11 12:10:00,117.75,117.93,117.7,117.76,6619.0,110.4045,110.5733,110.3576,110.4139,6619.0
2020-09-11 12:20:00,117.87,117.93,117.74,117.8,7294.0,110.517,110.5733,110.3951,110.4514,7294.0
2020-09-11 12:30:00,117.8,117.88,117.66,117.75,9159.0,110.4514,110.5264,110.3201,110.4045,9159.0
2020-09-11 12:40:00,117.77,117.77,117.39,117.49,9438.0,110.4232,110.4232,110.0669,110.1607,9438.0
2020-09-11 12:50:00,117.48,117.74,117.41,117.42,10687.0,110.1513,110.3951,110.0857,110.0951,10687.0
2020-09-11 13:00:00,117.49,117.61,117.08,117.17,9181.0,110.1607,110.2732,109.7763,109.8607,9181.0
2020-09-11 13:10:00,117.14,117.4,117.11,117.28,11080.0,109.8325,110.0763,109.8044,109.9638,11080.0
2020-09-11 13:20:00,117.36,117.43,117.04,117.1,5455.0,110.0388,110.1044,109.7388,109.795,5455.0
2020-09-11 13:30:00,117.06,117.12,116.76,117.12,19979.0,109.7575,109.8138,109.4762,109.8138,19979.0
2020-09-11 13:40:00,117.08,117.25,116.93,116.95,5133.0,109.7763,109.9357,109.6356,109.6544,5133.0
2020-09-11 13:50:00,117.01,117.1,116.63,116.64,7830.0,109.7106,109.795,109.3544,109.3637,7830.0
2020-09-11 14:00:00,116.63,116.85,116.51,116.74,7649.0,109.3544,109.5606,109.2418,109.4575,7649.0
2020-09-11 14:10:00,116.71,116.92,116.65,116.83,6524.0,109.4294,109.6263,109.3731,109.5419,6524.0
2020-09-11 14:20:00,116.76,116.94,116.69,116.76,6329.0,109.4762,109.645,109.4106,109.4762,6329.0
2020-09-11 14:30:00,116.72,117.26,116.72,117.25,7436.0,109.4387,109.9451,109.4387,109.9357,7436.0
2020-09-11 14:40:00,117.21,117.31,117.06,117.06,5283.0,109.8982,109.9919,109.7575,109.7575,5283.0
2020-09-11 14:50:00,117.12,117.32,117.05,117.18,9087.0,109.8138,110.0013,109.7482,109.87,9087.0
2020-09-11 15:00:00,117.22,117.24,116.94,116.94,7111.0,109.9075,109.9263,109.645,109.645,7111.0
2020-09-11 15:10:00,116.98,117.28,116.83,117.24,8930.0,109.6825,109.9638,109.5419,109.9263,8930.0
2020-09-11 15:20:00,117.23,117.54,117.23,117.36,12079.0,109.9169,110.2076,109.9169,110.0388,12079.0
2020-09-11 15:30:00,117.43,117.49,117.05,117.05,14167.0,110.1044,110.1607,109.7482,109.7482,14167.0
2020-09-11 15:40:00,117.08,117.27,116.9,117.22,35882.0,109.7763,109.9544,109.6075,109.9075,35882.0
2020-09-11 15:50:00,117.23,117.23,116.75,116.94,76339.0,109.9169,109.9169,109.4669,109.645,76339.0
2020-09-14 09:30:00,118.15,118.3,117.58,117.88,12165.0,110.7795,110.9202,110.2451,110.5264,12165.0
2020-09-14 09:40:00,117.95,118.3,117.94,118.24,7404.0,110.592,110.9202,110.5826,110.8639,7404.0
2020-09-14 09:50:00,118.29,118.67,118.29,118.41,7252.0,110.9108,111.2671,110.9108,111.0233,7252.0
2020-09-14 10:00:00,118.58,119.16,118.57,119.07,10197.0,111.1827,111.7265,111.1733,111.6421,10197.0
2020-09-14 10:10:00,119.07,119.38,118.98,119.3,15818.0,111.6421,111.9328,111.5578,111.8578,15818.0
2020-09-14 10:20:00,119.36,119.61,119.3,119.55,22827.0,111.914,112.1485,111.8578,112.0922,22827.0
2020-09-14 10:30:00,119.5,119.57,119.34,119.52,24287.0,112.0453,112.1109,111.8953,112.0641,24287.0
2020-09-14 10:40:00,119.51,119.67,118.91,119.01,21246.0,112.0547,112.2047,111.4921,111.5859,21246.0
2020-09-14 10:50:00,119.04,119.1,118.47,118.47,7287.0,111.614,111.6703,111.0796,111.0796,7287.0
2020-09-14 11:00:00,118.51,118.71,118.49,118.56,6431.0,111.1171,111.3046,111.0983,111.164,6431.0
2020-09-14 11:10:00,118.52,118.56,118.39,118.42,9880.0,111.1264,111.164,111.0046,111.0327,9880.0
2020-09-14 11:20:00,118.45,118.66,118.44,118.5,5793.0,111.0608,111.2577,111.0514,111.1077,5793.0
2020-09-14 11:30:00,118.45,118.79,118.45,118.79,4501.0,111.0608,111.3796,111.0608,111.3796,4501.0
2020-09-14 11:40:00,118.77,118.89,118.57,118.68,5090.0,111.3609,111.4734,111.1733,111.2765,5090.0
2020-09-14 11:50:00,118.75,118.79,118.64,118.64,3628.0,111.3421,111.3796,111.239,111.239,3628.0
2020-09-14 12:00:00,118.75,118.8,118.73,118.74,4258.0,111.3421,111.389,111.3233,111.3327,4258.0
2020-09-14 12:10:00,118.76,118.82,118.61,118.82,6571.0,111.3515,111.4077,111.2108,111.4077,6571.0
2020-09-14 12:20:00,118.79,118.96,118.72,118.96,4437.0,111.3796,111.539,111.314,111.539,4437.0
2020-09-14 12:30:00,118.91,118.99,118.79,118.95,5290.0,111.4921,111.5671,111.3796,111.5296,5290.0
2020-09-14 12:40:00,118.94,119.1,118.9,118.95,4080.0,111.5202,111.6703,111.4827,111.5296,4080.0
2020-09-14 12:50:00,118.95,119.18,118.95,119.05,14365.0,111.5296,111.7453,111.5296,111.6234,14365.0
2020-09-14 13:00:00,119.12,119.32,118.99,119.02,4982.0,111.689,111.8765,111.5671,111.5953,4982.0
2020-09-14 13:10:00,119.08,119.16,118.98,118.98,5142.0,111.6515,111.7265,111.5578,111.5578,5142.0
2020-09-14 13:20:00,119.02,119.02,118.86,118.99,5645.0,111.5953,111.5953,111.4452,111.5671,5645.0
2020-09-14 13:30:00,119.03,119.08,118.78,118.79,6376.0,111.6046,111.6515,111.3702,111.3796,6376.0
2020-09-14 13:40:00,118.85,118.95,118.71,118.91,4686.0,111.4359,111.5296,111.3046,111.4921,4686.0
2020-09-14 13:50:00,118.89,118.91,118.8,118.86,6032.0,111.4734,111.4921,111.389,111.4452,6032.0
2020-09-14 14:00:00,118.84,118.97,118.8,118.9,4926.0,111.4265,111.5484,111.389,111.4827,4926.0
2020-09-14 14:10:00,119.0,119.02,118.92,118.92,4645.0,111.5765,111.5953,111.5015,111.5015,4645.0
2020-09-14 14:20:00,118.95,119.08,118.87,118.91,7197.0,111.5296,111.6515,111.4546,111.4921,7197.0
2020-09-14 14:30:00,118.95,119.0,118.84,118.9,6885.0,111.5296,111.5765,111.4265,111.4827,6885.0
2020-09-14 14:40:00,118.94,119.1,118.78,118.81,6437.0,111.5202,111.6703,111.3702,111.3984,6437.0
2020-09-14 14:50:00,118.83,118.89,118.49,118.74,8647.0,111.4171,111.4734,111.0983,111.3327,8647.0
2020-09-14 15:00:00,118.69,118.81,118.51,118.64,6309.0,111.2858,111.3984,111.1171,111.239,6309.0
2020-09-14 15:10:00,118.64,118.64,118.39,118.56,6102.0,111.239,111.239,111.0046,111.164,6102.0
2020-09-14 15:20:00,118.51,118.54,118.25,118.5,9868.0,111.1171,111.1452,110.8733,111.1077,9868.0
2020-09-14 15:30:00,118.5,118.8,118.39,118.79,11626.0,111.1077,111.389,111.0046,111.3796,11626.0
2020-09-14 15:40:00,118.8,119.27,118.79,119.27,21009.0,111.389,111.8297,111.3796,111.8297,21009.0
2020-09-14 15:50:00,119.26,119.26,118.87,118.87,63995.0,111.8203,111.8203,111.4546,111.4546,63995.0
2020-09-15 09:30:00,119.9,120.14,119.28,119.81,33371.0,112.4204,112.6454,111.839,112.336,33371.0
2020-09-15 09:40:00,119.8,120.15,119.7,119.71,13848.0,112.3266,112.6548,112.2328,112.2422,13848.0
2020-09-15 09:50:00,119.76,119.81,119.39,119.45,23123.0,112.2891,112.336,111.9422,111.9984,23123.0
2020-09-15 10:00:00,119.46,119.9,119.38,119.72,7488.0,112.0078,112.4204,111.9328,112.2516,7488.0
2020-09-15 10:10:00,119.84,120.27,119.74,120.27,4838.0,112.3641,112.7673,112.2703,112.7673,4838.0
2020-09-15 10:20:00,120.2,120.4,120.0,120.39,8326.0,112.7016,112.8892,112.5141,112.8798,8326.0
2020-09-15 10:30:00,120.37,120.76,120.34,120.53,6845.0,112.861,113.2267,112.8329,113.0111,6845.0
2020-09-15 10:40:00,120.52,120.85,120.35,120.85,7928.0,113.0017,113.3111,112.8423,113.3111,7928.0
2020-09-15 10:50:00,120.82,121.01,120.79,120.99,13104.0,113.283,113.4611,113.2548,113.4424,13104.0
2020-09-15 11:00:00,120.95,120.99,120.51,120.51,5401.0,113.4049,113.4424,112.9923,112.9923,5401.0
2020-09-15 11:10:00,120.55,120.6,120.42,120.58,4400.0,113.0298,113.0767,112.9079,113.0579,4400.0
2020-09-15 11:20:00,120.61,120.66,120.49,120.57,6459.0,113.0861,113.133,112.9736,113.0486,6459.0
2020-09-15 11:30:00,120.59,120.82,120.53,120.78,8563.0,113.0673,113.283,113.0111,113.2455,8563.0
2020-09-15 11:40:00,120.78,120.91,120.65,120.76,13315.0,113.2455,113.3674,113.1236,113.2267,13315.0
2020-09-15 11:50:00,120.78,120.85,120.34,120.39,19060.0,113.2455,113.3111,112.8329,112.8798,19060.0
2020-09-15 12:00:00,120.44,120.6,120.28,120.28,14567.0,112.9267,113.0767,112.7767,112.7767,14567.0
2020-09-15 12:10:00,120.27,120.36,120.23,120.26,4907.0,112.7673,112.8517,112.7298,112.7579,4907.0
2020-09-15 12:20:00,120.28,120.45,120.25,120.41,11696.0,112.7767,112.9361,112.7485,112.8985,11696.0
2020-09-15 12:30:00,120.42,120.57,120.4,120.52,12168.0,112.9079,113.0486,112.8892,113.0017,12168.0
2020-09-15 12:40:00,120.51,120.53,120.34,120.41,12919.0,112.9923,113.0111,112.8329,112.8985,12919.0
2020-09-15 12:50:00,120.39,120.53,120.34,120.42,11328.0,112.8798,113.0111,112.8329,112.9079,11328.0
2020-09-15 13:00:00,120.38,120.51,120.38,120.42,9505.0,112.8704,112.9923,112.8704,112.9079,9505.0
2020-09-15 13:10:00,120.44,120.54,120.42,120.47,8193.0,112.9267,113.0204,112.9079,112.9548,8193.0
2020-09-15 13:20:00,120.48,120.49,120.36,120.41,5736.0,112.9642,112.9736,112.8517,112.8985,5736.0
2020-09-15 13:30:00,120.41,120.42,120.17,120.22,16491.0,112.8985,112.9079,112.6735,112.7204,16491.0
2020-09-15 13:40:00,120.23,120.31,120.12,120.17,20918.0,112.7298,112.8048,112.6266,112.6735,20918.0
2020-09-15 13:50:00,120.17,120.37,120.13,120.21,31315.0,112.6735,112.861,112.636,112.711,31315.0
2020-09-15 14:00:00,120.23,120.36,120.22,120.29,16776.0,112.7298,112.8517,112.7204,112.786,16776.0
2020-09-15 14:10:00,120.3,120.47,120.25,120.45,13278.0,112.7954,112.9548,112.7485,112.9361,13278.0
2020-09-15 14:20:00,120.48,120.75,120.48,120.74,12894.0,112.9642,113.2173,112.9642,113.208,12894.0
2020-09-15 14:30:00,120.74,120.8,120.57,120.63,16756.0,113.208,113.2642,113.0486,113.1048,16756.0
2020-09-15 14:40:00,120.64,120.86,120.64,120.83,13561.0,113.1142,113.3205,113.1142,113.2923,13561.0
2020-09-15 14:50:00,120.85,120.96,120.79,120.95,12064.0,113.3111,113.4142,113.2548,113.4049,12064.0
2020-09-15 15:00:00,120.98,120.99,120.78,120.83,18820.0,113.433,113.4424,113.2455,113.2923,18820.0
2020-09-15 15:10:00,120.81,120.98,120.75,120.86,18260.0,113.2736,113.433,113.2173,113.3205,18260.0
2020-09-15 15:20:00,120.86,120.9,120.68,120.71,20472.0,113.3205,113.358,113.1517,113.1798,20472.0
2020-09-15 15:30:00,120.71,120.72,120.4,120.65,28871.0,113.1798,113.1892,112.8892,113.1236,28871.0
2020-09-15 15:40:00,120.62,120.86,120.57,120.84,38139.0,113.0954,113.3205,113.0486,113.3017,38139.0
2020-09-15 15:50:00,121.0,121.33,120.86,121.21,197905.0,113.4517,113.7612,113.3205,113.6486,197905.0
2020-09-16 09:30:00,122.0,122.41,121.23,121.33,25060.0,114.3894,114.7738,113.6674,113.7612,25060.0
2020-09-16 09:40:00,121.32,121.55,120.92,121.55,7361.0,113.7518,113.9674,113.3767,113.9674,7361.0
2020-09-16 09:50:00,121.67,121.75,121.25,121.58,7360.0,114.0799,114.155,113.6861,113.9956,7360.0
2020-09-16 10:00:00,121.61,122.08,121.61,121.84,9785.0,114.0237,114.4644,114.0237,114.2393,9785.0
2020-09-16 10:10:00,121.64,122.22,121.54,122.07,7665.0,114.0518,114.5956,113.9581,114.455,7665.0
2020-09-16 10:20:00,122.12,122.37,122.04,122.11,5500.0,114.5019,114.7363,114.4269,114.4925,5500.0
2020-09-16 10:30:00,122.18,122.58,122.16,122.55,17170.0,114.5581,114.9332,114.5394,114.905,17170.0
2020-09-16 10:40:00,122.49,122.61,122.3,122.41,6752.0,114.8488,114.9613,114.6706,114.7738,6752.0
2020-09-16 10:50:00,122.47,122.88,122.46,122.88,17341.0,114.83,115.2145,114.8207,115.2145,17341.0
2020-09-16 11:00:00,122.77,123.12,122.68,123.12,7844.0,115.1113,115.4395,115.0269,115.4395,7844.0
2020-09-16 11:10:00,123.09,123.62,123.0,123.62,22874.0,115.4114,115.9083,115.327,115.9083,22874.0
2020-09-16 11:20:00,123.59,123.73,123.48,123.67,20660.0,115.8802,116.0114,115.777,115.9552,20660.0
2020-09-16 11:30:00,123.7,123.78,123.62,123.66,22314.0,115.9833,116.0583,115.9083,115.9458,22314.0
2020-09-16 11:40:00,123.65,123.66,123.4,123.52,14079.0,115.9364,115.9458,115.702,115.8145,14079.0
2020-09-16 11:50:00,123.5,123.53,122.97,122.97,10807.0,115.7958,115.8239,115.2988,115.2988,10807.0
2020-09-16 12:00:00,122.8,122.97,122.57,122.61,10633.0,115.1395,115.2988,114.9238,114.9613,10633.0
2020-09-16 12:10:00,122.63,122.8,122.56,122.7,10080.0,114.9801,115.1395,114.9144,115.0457,10080.0
2020-09-16 12:20:00,122.66,122.79,122.58,122.72,5897.0,115.0082,115.1301,114.9332,115.0644,5897.0
2020-09-16 12:30:00,122.71,122.84,122.66,122.77,6112.0,115.0551,115.177,115.0082,115.1113,6112.0
2020-09-16 12:40:00,122.75,122.79,122.58,122.62,5963.0,115.0926,115.1301,114.9332,114.9707,5963.0
2020-09-16 12:50:00,122.59,122.8,122.58,122.73,10834.0,114.9426,115.1395,114.9332,115.0738,10834.0
2020-09-16 13:00:00,122.72,122.92,122.67,122.89,8375.0,115.0644,115.252,115.0176,115.2238,8375.0
2020-09-16 13:10:00,122.91,122.97,122.72,122.79,7368.0,115.2426,115.2988,115.0644,115.1301,7368.0
2020-09-16 13:20:00,122.81,122.89,122.73,122.79,10316.0,115.1488,115.2238,115.0738,115.1301,10316.0
2020-09-16 13:30:00,122.8,122.92,122.77,122.79,8670.0,115.1395,115.252,115.1113,115.1301,8670.0
2020-09-16 13:40:00,122.8,123.04,122.72,122.9,8634.0,115.1395,115.3645,115.0644,115.2332,8634.0
2020-09-16 13:50:00,122.89,122.9,122.7,122.81,9287.0,115.2238,115.2332,115.0457,115.1488,9287.0
2020-09-16 14:00:00,122.82,123.19,122.79,123.15,18572.0,115.1582,115.5051,115.1301,115.4676,18572.0
2020-09-16 14:10:00,123.19,123.37,123.07,123.24,16098.0,115.5051,115.6739,115.3926,115.552,16098.0
2020-09-16 14:20:00,123.25,123.28,123.12,123.23,8023.0,115.5614,115.5895,115.4395,115.5426,8023.0
2020-09-16 14:30:00,123.26,123.62,123.17,123.6,13562.0,115.5708,115.9083,115.4864,115.8895,13562.0
2020-09-16 14:40:00,123.59,123.74,123.28,123.34,44952.0,115.8802,116.0208,115.5895,115.6458,44952.0
2020-09-16 14:50:00,123.31,123.31,122.77,122.96,9251.0,115.6176,115.6176,115.1113,115.2895,9251.0
2020-09-16 15:00:00,122.84,123.14,122.56,122.56,10402.0,115.177,115.4582,114.9144,114.9144,10402.0
2020-09-16 15:10:00,122.4,122.4,121.81,122.38,16524.0,114.7644,114.7644,114.2112,114.7457,16524.0
2020-09-16 15:20:00,122.39,122.39,122.05,122.11,19638.0,114.755,114.755,114.4362,114.4925,19638.0
2020-09-16 15:30:00,122.09,122.4,121.91,122.14,47341.0,114.4737,114.7644,114.305,114.5206,47341.0
2020-09-16 15:40:00,122.15,122.8,121.96,122.51,24285.0,114.53,115.1395,114.3519,114.8675,24285.0
2020-09-16 15:50:00,122.56,122.64,121.86,122.17,81360.0,114.9144,114.9894,114.2581,114.5488,81360.0
2020-09-17 09:30:00,120.5,120.7,119.4,120.35,25411.0,112.9829,113.1705,111.9516,112.8423,25411.0
2020-09-17 09:40:00,120.52,120.94,120.39,120.84,7525.0,113.0017,113.3955,112.8798,113.3017,7525.0
2020-09-17 09:50:00,120.9,121.98,120.9,121.91,11122.0,113.358,114.3706,113.358,114.305,11122.0
2020-09-17 10:00:00,121.89,122.7,121.89,122.6,16237.0,114.2862,115.0457,114.2862,114.9519,16237.0
2020-09-17 10:10:00,122.58,123.3,122.58,123.23,15393.0,114.9332,115.6083,114.9332,115.5426,15393.0
2020-09-17 10:20:00,123.31,123.64,122.99,123.24,8658.0,115.6176,115.9271,115.3176,115.552,8658.0
2020-09-17 10:30:00,123.32,123.51,123.18,123.36,8413.0,115.627,115.8052,115.4957,115.6645,8413.0
2020-09-17 10:40:00,123.33,123.84,123.23,123.64,12454.0,115.6364,116.1146,115.5426,115.9271,12454.0
2020-09-17 10:50:00,123.79,124.0,123.62,123.73,24550.0,116.0677,116.2646,115.9083,116.0114,24550.0
2020-09-17 11:00:00,123.66,124.04,123.66,123.98,8001.0,115.9458,116.3021,115.9458,116.2458,8001.0
2020-09-17 11:10:00,123.94,124.26,123.93,124.21,18997.0,116.2083,116.5084,116.199,116.4615,18997.0
2020-09-17 11:20:00,124.25,124.36,124.02,124.07,29981.0,116.499,116.6021,116.2833,116.3302,29981.0
2020-09-17 11:30:00,124.15,124.24,124.03,124.16,23793.0,116.4052,116.4896,116.2927,116.4146,23793.0
2020-09-17 11:40:00,124.17,124.22,124.03,124.13,20919.0,116.424,116.4709,116.2927,116.3865,20919.0
2020-09-17 11:50:00,124.06,124.38,124.06,124.31,18301.0,116.3209,116.6209,116.3209,116.5553,18301.0
2020-09-17 12:00:00,124.3,124.6,124.27,124.55,30004.0,116.5459,116.8272,116.5178,116.7803,30004.0
2020-09-17 12:10:00,124.56,124.57,124.04,124.16,96358.0,116.7897,116.799,116.3021,116.4146,96358.0
2020-09-17 12:20:00,124.17,124.34,124.02,124.28,39742.0,116.424,116.5834,116.2833,116.5271,39742.0
2020-09-17 12:30:00,124.3,124.41,124.2,124.34,13478.0,116.5459,116.649,116.4521,116.5834,13478.0
2020-09-17 12:40:00,124.34,124.61,124.18,124.5,19382.0,116.5834,116.8365,116.4334,116.7334,19382.0
2020-09-17 12:50:00,124.49,124.75,124.35,124.75,12301.0,116.724,116.9678,116.5928,116.9678,12301.0
2020-09-17 13:00:00,124.76,124.8,124.65,124.74,7779.0,116.9772,117.0147,116.874,116.9584,7779.0
2020-09-17 13:10:00,124.74,124.74,124.48,124.56,12552.0,116.9584,116.9584,116.7146,116.7897,12552.0
2020-09-17 13:20:00,124.54,124.74,124.48,124.48,13475.0,116.7709,116.9584,116.7146,116.7146,13475.0
2020-09-17 13:30:00,124.53,124.53,124.23,124.43,12692.0,116.7615,116.7615,116.4802,116.6678,12692.0
2020-09-17 13:40:00,124.45,124.76,124.42,124.68,14588.0,116.6865,116.9772,116.6584,116.9022,14588.0
2020-09-17 13:50:00,124.7,124.72,124.44,124.44,14797.0,116.9209,116.9397,116.6771,116.6771,14797.0
2020-09-17 14:00:00,124.49,124.73,124.46,124.7,12847.0,116.724,116.9491,116.6959,116.9209,12847.0
2020-09-17 14:10:00,124.7,124.98,124.69,124.93,34525.0,116.9209,117.1835,116.9115,117.1366,34525.0
2020-09-17 14:20:00,124.95,125.08,124.87,124.93,48128.0,117.1553,117.2772,117.0803,117.1366,48128.0
2020-09-17 14:30:00,124.93,124.99,124.54,124.62,31504.0,117.1366,117.1928,116.7709,116.8459,31504.0
2020-09-17 14:40:00,124.59,124.94,124.5,124.81,26443.0,116.8178,117.146,116.7334,117.0241,26443.0
2020-09-17 14:50:00,124.79,124.88,124.34,124.39,40494.0,117.0053,117.0897,116.5834,116.6303,40494.0
2020-09-17 15:00:00,124.44,124.52,124.05,124.24,20626.0,116.6771,116.7522,116.3115,116.4896,20626.0
2020-09-17 15:10:00,124.29,124.54,124.18,124.22,13304.0,116.5365,116.7709,116.4334,116.4709,13304.0
2020-09-17 15:20:00,124.24,124.36,123.94,124.08,30753.0,116.4896,116.6021,116.2083,116.3396,30753.0
2020-09-17 15:30:00,124.04,124.82,123.98,124.82,22121.0,116.3021,117.0334,116.2458,117.0334,22121.0
2020-09-17 15:40:00,124.87,124.94,124.51,124.74,23069.0,117.0803,117.146,116.7428,116.9584,23069.0
2020-09-17 15:50:00,124.69,124.91,124.62,124.86,109441.0,116.9115,117.1178,116.8459,117.0709,109441.0
2020-09-18 09:30:00,124.9,125.72,124.89,125.55,222737.0,117.1084,117.8773,117.0991,117.7179,222737.0
2020-09-18 09:40:00,125.55,125.72,124.64,124.64,10944.0,117.7179,117.8773,116.8647,116.8647,10944.0
2020-09-18 09:50:00,124.7,124.73,124.0,124.01,9626.0,116.9209,116.9491,116.2646,116.274,9626.0
2020-09-18 10:00:00,123.93,124.49,123.84,124.46,11987.0,116.199,116.724,116.1146,116.6959,11987.0
2020-09-18 10:10:00,124.44,125.03,124.44,124.81,12825.0,116.6771,117.2303,116.6771,117.0241,12825.0
2020-09-18 10:20:00,124.67,125.63,124.67,125.53,18407.0,116.8928,117.7929,116.8928,117.6991,18407.0
2020-09-18 10:30:00,125.48,125.89,125.43,125.76,24631.0,117.6523,118.0367,117.6054,117.9148,24631.0
2020-09-18 10:40:00,125.79,126.0,125.66,125.87,17771.0,117.9429,118.1398,117.821,118.0179,17771.0
2020-09-18 10:50:00,125.88,125.9,125.43,125.63,16594.0,118.0273,118.0461,117.6054,117.7929,16594.0
2020-09-18 11:00:00,125.66,125.98,125.57,125.9,15213.0,117.821,118.1211,117.7367,118.0461,15213.0
2020-09-18 11:10:00,125.91,125.91,125.3,125.32,18203.0,118.0554,118.0554,117.4835,117.5022,18203.0
2020-09-18 11:20:00,125.32,125.59,125.3,125.46,18106.0,117.5022,117.7554,117.4835,117.6335,18106.0
2020-09-18 11:30:00,125.44,125.49,125.15,125.4,20629.0,117.6148,117.6616,117.3429,117.5773,20629.0
2020-09-18 11:40:00,125.45,125.66,125.24,125.65,12831.0,117.6241,117.821,117.4272,117.8117,12831.0
2020-09-18 11:50:00,125.65,125.8,125.41,125.42,13002.0,117.8117,117.9523,117.5866,117.596,13002.0
2020-09-18 12:00:00,125.4,125.47,125.29,125.37,10200.0,117.5773,117.6429,117.4741,117.5491,10200.0
2020-09-18 12:10:00,125.36,125.36,125.11,125.21,13140.0,117.5398,117.5398,117.3053,117.3991,13140.0
2020-09-18 12:20:00,125.19,125.22,124.89,125.18,13570.0,117.3804,117.4085,117.0991,117.371,13570.0
2020-09-18 12:30:00,125.2,125.25,124.95,125.24,13969.0,117.3897,117.4366,117.1553,117.4272,13969.0
2020-09-18 12:40:00,125.21,125.28,124.93,124.95,15228.0,117.3991,117.4647,117.1366,117.1553,15228.0
2020-09-18 12:50:00,124.95,125.05,124.81,125.05,12760.0,117.1553,117.2491,117.0241,117.2491,12760.0
2020-09-18 13:00:00,125.06,125.07,124.87,124.95,15358.0,117.2585,117.2678,117.0803,117.1553,15358.0
2020-09-18 13:10:00,124.94,125.21,124.93,124.97,17652.0,117.146,117.3991,117.1366,117.1741,17652.0
2020-09-18 13:20:00,124.99,125.04,124.45,124.46,19628.0,117.1928,117.2397,116.6865,116.6959,19628.0
2020-09-18 13:30:00,124.46,124.46,123.94,124.19,22776.0,116.6959,116.6959,116.2083,116.4427,22776.0
2020-09-18 13:40:00,124.22,124.28,123.84,123.84,29979.0,116.4709,116.5271,116.1146,116.1146,29979.0
2020-09-18 13:50:00,123.85,123.87,123.61,123.65,13329.0,116.124,116.1427,115.8989,115.9364,13329.0
2020-09-18 14:00:00,123.63,123.63,123.31,123.45,11634.0,115.9177,115.9177,115.6176,115.7489,11634.0
2020-09-18 14:10:00,123.45,123.77,123.26,123.26,11123.0,115.7489,116.0489,115.5708,115.5708,11123.0
2020-09-18 14:20:00,123.3,123.5,123.03,123.09,13150.0,115.6083,115.7958,115.3551,115.4114,13150.0
2020-09-18 14:30:00,123.04,123.04,122.85,122.94,15413.0,115.3645,115.3645,115.1863,115.2707,15413.0
2020-09-18 14:40:00,122.98,123.2,122.85,123.02,16145.0,115.3082,115.5145,115.1863,115.3457,16145.0
2020-09-18 14:50:00,123.02,123.12,122.83,123.11,14710.0,115.3457,115.4395,115.1676,115.4301,14710.0
2020-09-18 15:00:00,123.17,123.32,123.1,123.2,15942.0,115.4864,115.627,115.4207,115.5145,15942.0
2020-09-18 15:10:00,123.24,123.36,123.16,123.31,17737.0,115.552,115.6645,115.477,115.6176,17737.0
2020-09-18 15:20:00,123.3,123.56,123.17,123.5,19528.0,115.6083,115.852,115.4864,115.7958,19528.0
2020-09-18 15:30:00,123.56,123.65,123.3,123.51,18183.0,115.852,115.9364,115.6083,115.8052,18183.0
2020-09-18 15:40:00,123.48,123.49,123.01,123.04,31062.0,115.777,115.7864,115.3364,115.3645,31062.0
2020-09-18 15:50:00,123.01,123.03,122.73,122.95,104538.0,115.3364,115.3551,115.0738,115.2801,104538.0
2020-09-21 09:30:00,120.89,120.89,118.8,119.47,15604.0,113.3486,113.3486,111.389,112.0172,15604.0
2020-09-21 09:40:00,119.1,119.34,118.62,119.09,10449.0,111.6703,111.8953,111.2202,111.6609,10449.0
2020-09-21 09:50:00,119.09,119.76,119.05,119.32,17027.0,111.6609,112.2891,111.6234,111.8765,17027.0
2020-09-21 10:00:00,119.29,119.3,118.03,118.38,11838.0,111.8484,111.8578,110.667,110.9952,11838.0
2020-09-21 10:10:00,118.39,118.4,117.47,117.58,10842.0,111.0046,111.0139,110.1419,110.2451,10842.0
2020-09-21 10:20:00,117.61,117.9,117.36,117.85,15882.0,110.2732,110.5451,110.0388,110.4982,15882.0
2020-09-21 10:30:00,117.89,117.96,117.61,117.64,7767.0,110.5357,110.6014,110.2732,110.3013,7767.0
2020-09-21 10:40:00,117.52,118.46,117.43,118.44,5060.0,110.1888,111.0702,110.1044,111.0514,5060.0
2020-09-21 10:50:00,118.44,118.79,118.28,118.76,8956.0,111.0514,111.3796,110.9014,111.3515,8956.0
2020-09-21 11:00:00,118.66,119.16,118.55,118.88,8188.0,111.2577,111.7265,111.1546,111.464,8188.0
2020-09-21 11:10:00,118.84,118.94,117.78,117.78,4106.0,111.4265,111.5202,110.4326,110.4326,4106.0
2020-09-21 11:20:00,117.92,118.14,117.84,118.08,6635.0,110.5639,110.7702,110.4889,110.7139,6635.0
2020-09-21 11:30:00,118.15,118.23,117.79,118.12,8420.0,110.7795,110.8545,110.442,110.7514,8420.0
2020-09-21 11:40:00,118.07,118.5,117.97,118.43,4129.0,110.7045,111.1077,110.6108,111.0421,4129.0
2020-09-21 11:50:00,118.38,118.49,118.18,118.41,2898.0,110.9952,111.0983,110.8077,111.0233,2898.0
2020-09-21 12:00:00,118.29,118.77,118.29,118.66,4207.0,110.9108,111.3609,110.9108,111.2577,4207.0
2020-09-21 12:10:00,118.56,118.77,118.49,118.73,6792.0,111.164,111.3609,111.0983,111.3233,6792.0
2020-09-21 12:20:00,118.8,119.13,118.56,118.9,11054.0,111.389,111.6984,111.164,111.4827,11054.0
2020-09-21 12:30:00,118.73,118.82,118.53,118.74,3661.0,111.3233,111.4077,111.1358,111.3327,3661.0
2020-09-21 12:40:00,118.71,118.87,118.53,118.63,9609.0,111.3046,111.4546,111.1358,111.2296,9609.0
2020-09-21 12:50:00,118.64,118.64,118.28,118.56,20861.0,111.239,111.239,110.9014,111.164,20861.0
2020-09-21 13:00:00,118.59,118.61,118.33,118.52,7516.0,111.1921,111.2108,110.9483,111.1264,7516.0
2020-09-21 13:10:00,118.5,118.87,118.47,118.86,17193.0,111.1077,111.4546,111.0796,111.4452,17193.0
2020-09-21 13:20:00,118.84,119.08,118.84,118.99,9794.0,111.4265,111.6515,111.4265,111.5671,9794.0
2020-09-21 13:30:00,119.04,119.22,118.86,119.18,13142.0,111.614,111.7828,111.4452,111.7453,13142.0
2020-09-21 13:40:00,119.19,119.32,119.09,119.12,25342.0,111.7547,111.8765,111.6609,111.689,25342.0
2020-09-21 13:50:00,119.08,119.14,118.96,119.08,32089.0,111.6515,111.7078,111.539,111.6515,32089.0
2020-09-21 14:00:00,119.08,119.14,118.94,119.0,42922.0,111.6515,111.7078,111.5202,111.5765,42922.0
2020-09-21 14:10:00,119.07,119.36,118.99,119.14,14440.0,111.6421,111.914,111.5671,111.7078,14440.0
2020-09-21 14:20:00,119.17,119.94,119.15,119.89,21162.0,111.7359,112.4579,111.7171,112.411,21162.0
2020-09-21 14:30:00,119.83,119.87,119.27,119.5,49939.0,112.3547,112.3922,111.8297,112.0453,49939.0
2020-09-21 14:40:00,119.54,119.57,119.27,119.35,13820.0,112.0828,112.1109,111.8297,111.9047,13820.0
2020-09-21 14:50:00,119.33,119.73,119.33,119.6,16118.0,111.8859,112.261,111.8859,112.1391,16118.0
2020-09-21 15:00:00,119.65,119.76,119.54,119.74,15740.0,112.186,112.2891,112.0828,112.2703,15740.0
2020-09-21 15:10:00,119.78,119.95,119.51,119.67,22679.0,112.3078,112.4672,112.0547,112.2047,22679.0
2020-09-21 15:20:00,119.67,119.79,119.49,119.65,22811.0,112.2047,112.3172,112.0359,112.186,22811.0
2020-09-21 15:30:00,119.67,120.0,119.49,119.77,25511.0,112.2047,112.5141,112.0359,112.2985,25511.0
2020-09-21 15:40:00,119.78,119.85,119.49,119.6,25911.0,112.3078,112.3735,112.0359,112.1391,25911.0
2020-09-21 15:50:00,119.56,120.1,119.53,120.09,117326.0,112.1016,112.6079,112.0734,112.5985,117326.0
2020-09-22 09:30:00,120.17,121.22,119.94,120.89,29260.0,112.6735,113.658,112.4579,113.3486,29260.0
2020-09-22 09:40:00,120.97,121.03,120.26,120.34,20881.0,113.4236,113.4799,112.7579,112.8329,20881.0
2020-09-22 09:50:00,120.34,120.63,120.22,120.31,11145.0,112.8329,113.1048,112.7204,112.8048,11145.0
2020-09-22 10:00:00,120.4,120.78,120.14,120.68,22689.0,112.8892,113.2455,112.6454,113.1517,22689.0
2020-09-22 10:10:00,120.6,121.15,120.6,121.04,18392.0,113.0767,113.5924,113.0767,113.4892,18392.0
2020-09-22 10:20:00,121.1,121.3,121.02,121.26,8429.0,113.5455,113.733,113.4705,113.6955,8429.0
2020-09-22 10:30:00,121.25,121.33,121.08,121.15,9193.0,113.6861,113.7612,113.5267,113.5924,9193.0
2020-09-22 10:40:00,120.96,121.12,120.83,121.0,5669.0,113.4142,113.5643,113.2923,113.4517,5669.0
2020-09-22 10:50:00,121.0,121.2,120.82,120.82,7701.0,113.4517,113.6393,113.283,113.283,7701.0
2020-09-22 11:00:00,120.8,120.95,120.65,120.79,7777.0,113.2642,113.4049,113.1236,113.2548,7777.0
2020-09-22 11:10:00,120.85,121.23,120.77,121.2,8175.0,113.3111,113.6674,113.2361,113.6393,8175.0
2020-09-22 11:20:00,121.23,121.33,121.08,121.15,9267.0,113.6674,113.7612,113.5267,113.5924,9267.0
2020-09-22 11:30:00,121.16,121.17,120.82,121.11,5400.0,113.6018,113.6111,113.283,113.5549,5400.0
2020-09-22 11:40:00,121.15,121.38,121.09,121.11,7818.0,113.5924,113.808,113.5361,113.5549,7818.0
2020-09-22 11:50:00,121.1,121.38,121.03,121.31,3838.0,113.5455,113.808,113.4799,113.7424,3838.0
2020-09-22 12:00:00,121.34,121.47,121.3,121.43,4158.0,113.7705,113.8924,113.733,113.8549,4158.0
2020-09-22 12:10:00,121.43,121.57,121.37,121.44,7396.0,113.8549,113.9862,113.7987,113.8643,7396.0
2020-09-22 12:20:00,121.45,121.55,121.4,121.49,4831.0,113.8737,113.9674,113.8268,113.9112,4831.0
2020-09-22 12:30:00,121.51,121.53,121.13,121.25,19666.0,113.9299,113.9487,113.5736,113.6861,19666.0
2020-09-22 12:40:00,121.26,121.28,121.1,121.15,2471.0,113.6955,113.7143,113.5455,113.5924,2471.0
2020-09-22 12:50:00,121.18,121.22,120.5,120.5,6254.0,113.6205,113.658,112.9829,112.9829,6254.0
2020-09-22 13:00:00,120.62,120.77,120.36,120.77,7563.0,113.0954,113.2361,112.8517,113.2361,7563.0
2020-09-22 13:10:00,120.81,120.92,120.77,120.8,7012.0,113.2736,113.3767,113.2361,113.2642,7012.0
2020-09-22 13:20:00,120.73,120.88,120.72,120.8,7525.0,113.1986,113.3392,113.1892,113.2642,7525.0
2020-09-22 13:30:00,120.78,121.05,120.77,120.94,6491.0,113.2455,113.4986,113.2361,113.3955,6491.0
2020-09-22 13:40:00,120.98,121.14,120.92,121.14,4554.0,113.433,113.583,113.3767,113.583,4554.0
2020-09-22 13:50:00,121.13,121.25,121.04,121.07,9886.0,113.5736,113.6861,113.4892,113.5174,9886.0
2020-09-22 14:00:00,121.09,121.38,121.09,121.14,4883.0,113.5361,113.808,113.5361,113.583,4883.0
2020-09-22 14:10:00,121.09,121.26,121.01,121.23,7320.0,113.5361,113.6955,113.4611,113.6674,7320.0
2020-09-22 14:20:00,121.21,121.21,120.95,121.15,6827.0,113.6486,113.6486,113.4049,113.5924,6827.0
2020-09-22 14:30:00,121.17,121.34,121.16,121.3,8275.0,113.6111,113.7705,113.6018,113.733,8275.0
2020-09-22 14:40:00,121.26,121.33,121.13,121.28,10765.0,113.6955,113.7612,113.5736,113.7143,10765.0
2020-09-22 14:50:00,121.25,121.41,121.18,121.31,10027.0,113.6861,113.8362,113.6205,113.7424,10027.0
2020-09-22 15:00:00,121.28,121.28,121.0,121.25,14366.0,113.7143,113.7143,113.4517,113.6861,14366.0
2020-09-22 15:10:00,121.25,121.29,121.06,121.27,14301.0,113.6861,113.7236,113.508,113.7049,14301.0
2020-09-22 15:20:00,121.28,121.68,121.23,121.59,22924.0,113.7143,114.0893,113.6674,114.0049,22924.0
2020-09-22 15:30:00,121.51,121.53,121.27,121.47,24892.0,113.9299,113.9487,113.7049,113.8924,24892.0
2020-09-22 15:40:00,121.49,121.8,121.49,121.52,22056.0,113.9112,114.2018,113.9112,113.9393,22056.0
2020-09-22 15:50:00,121.54,121.68,121.24,121.58,99095.0,113.9581,114.0893,113.6768,113.9956,99095.0
2020-09-23 09:30:00,121.33,122.39,121.33,122.24,10879.0,113.7612,114.755,113.7612,114.6144,10879.0
2020-09-23 09:40:00,122.26,122.31,121.77,122.31,6335.0,114.6331,114.68,114.1737,114.68,6335.0
2020-09-23 09:50:00,122.39,122.39,121.97,122.21,4943.0,114.755,114.755,114.3612,114.5863,4943.0
2020-09-23 10:00:00,122.12,122.12,121.78,121.92,4375.0,114.5019,114.5019,114.1831,114.3143,4375.0
2020-09-23 10:10:00,121.82,121.87,121.34,121.4,9105.0,114.2206,114.2675,113.7705,113.8268,9105.0
2020-09-23 10:20:00,121.45,121.61,121.25,121.54,10288.0,113.8737,114.0237,113.6861,113.9581,10288.0
2020-09-23 10:30:00,121.48,121.61,120.88,120.97,4240.0,113.9018,114.0237,113.3392,113.4236,4240.0
2020-09-23 10:40:00,120.97,121.39,120.97,121.3,5112.0,113.4236,113.8174,113.4236,113.733,5112.0
2020-09-23 10:50:00,121.19,121.64,121.18,121.37,4362.0,113.6299,114.0518,113.6205,113.7987,4362.0
2020-09-23 11:00:00,121.4,121.94,121.36,121.86,5337.0,113.8268,114.3331,113.7893,114.2581,5337.0
2020-09-23 11:10:00,121.85,121.93,121.44,121.44,5985.0,114.2487,114.3237,113.8643,113.8643,5985.0
2020-09-23 11:20:00,121.43,121.72,121.35,121.56,3785.0,113.8549,114.1268,113.7799,113.9768,3785.0
2020-09-23 11:30:00,121.54,121.54,121.17,121.3,14167.0,113.9581,113.9581,113.6111,113.733,14167.0
2020-09-23 11:40:00,121.33,121.55,121.17,121.17,7206.0,113.7612,113.9674,113.6111,113.6111,7206.0
2020-09-23 11:50:00,120.98,120.98,120.55,120.55,11050.0,113.433,113.433,113.0298,113.0298,11050.0
2020-09-23 12:00:00,120.56,121.03,120.47,120.97,15897.0,113.0392,113.4799,112.9548,113.4236,15897.0
2020-09-23 12:10:00,120.97,121.0,120.81,120.82,7210.0,113.4236,113.4517,113.2736,113.283,7210.0
2020-09-23 12:20:00,120.73,120.97,120.65,120.9,5836.0,113.1986,113.4236,113.1236,113.358,5836.0
2020-09-23 12:30:00,120.88,121.11,120.72,121.09,14725.0,113.3392,113.5549,113.1892,113.5361,14725.0
2020-09-23 12:40:00,121.14,121.19,120.84,120.96,10048.0,113.583,113.6299,113.3017,113.4142,10048.0
2020-09-23 12:50:00,120.89,121.02,120.79,121.01,7167.0,113.3486,113.4705,113.2548,113.4611,7167.0
2020-09-23 13:00:00,121.03,121.03,120.84,120.94,5837.0,113.4799,113.4799,113.3017,113.3955,5837.0
2020-09-23 13:10:00,120.95,121.1,120.8,121.1,10992.0,113.4049,113.5455,113.2642,113.5455,10992.0
2020-09-23 13:20:00,121.16,121.19,120.88,120.95,8364.0,113.6018,113.6299,113.3392,113.4049,8364.0
2020-09-23 13:30:00,120.93,121.05,120.93,120.93,10759.0,113.3861,113.4986,113.3861,113.3861,10759.0
2020-09-23 13:40:00,120.89,121.02,120.63,120.67,13873.0,113.3486,113.4705,113.1048,113.1423,13873.0
2020-09-23 13:50:00,120.65,120.77,120.55,120.72,9808.0,113.1236,113.2361,113.0298,113.1892,9808.0
2020-09-23 14:00:00,120.63,120.67,120.41,120.41,7079.0,113.1048,113.1423,112.8985,112.8985,7079.0
2020-09-23 14:10:00,120.39,120.56,119.8,119.8,11263.0,112.8798,113.0392,112.3266,112.3266,11263.0
2020-09-23 14:20:00,119.9,120.0,119.69,119.75,9887.0,112.4204,112.5141,112.2235,112.2797,9887.0
2020-09-23 14:30:00,119.75,119.86,119.53,119.69,13119.0,112.2797,112.3829,112.0734,112.2235,13119.0
2020-09-23 14:40:00,119.64,119.8,119.37,119.65,10848.0,112.1766,112.3266,111.9234,112.186,10848.0
2020-09-23 14:50:00,119.76,119.78,119.08,119.23,9420.0,112.2891,112.3078,111.6515,111.7922,9420.0
2020-09-23 15:00:00,119.16,119.42,118.86,118.98,8764.0,111.7265,111.9703,111.4452,111.5578,8764.0
2020-09-23 15:10:00,119.0,119.34,118.8,118.93,14941.0,111.5765,111.8953,111.389,111.5109,14941.0
2020-09-23 15:20:00,118.91,119.07,118.65,118.92,18902.0,111.4921,111.6421,111.2483,111.5015,18902.0
2020-09-23 15:30:00,118.94,119.25,118.87,119.07,18806.0,111.5202,111.8109,111.4546,111.6421,18806.0
2020-09-23 15:40:00,119.08,119.31,118.78,118.82,24147.0,111.6515,111.8672,111.3702,111.4077,24147.0
2020-09-23 15:50:00,118.83,119.05,118.68,118.79,79627.0,111.4171,111.6234,111.2765,111.3796,79627.0
2020-09-24 09:30:00,118.37,118.76,117.62,117.77,15682.0,110.9858,111.3515,110.2826,110.4232,15682.0
2020-09-24 09:40:00,117.58,118.96,117.4,118.71,7902.0,110.2451,111.539,110.0763,111.3046,7902.0
2020-09-24 09:50:00,118.95,119.19,118.6,119.03,16214.0,111.5296,111.7547,111.2015,111.6046,16214.0
2020-09-24 10:00:00,119.12,119.6,119.03,119.53,7417.0,111.689,112.1391,111.6046,112.0734,7417.0
2020-09-24 10:10:00,119.35,119.99,119.32,119.61,7683.0,111.9047,112.5047,111.8765,112.1485,7683.0
2020-09-24 10:20:00,119.57,119.58,118.98,119.06,6859.0,112.1109,112.1203,111.5578,111.6328,6859.0
2020-09-24 10:30:00,119.11,119.2,118.77,118.96,6032.0,111.6796,111.764,111.3609,111.539,6032.0
2020-09-24 10:40:00,118.92,119.18,118.8,118.95,5331.0,111.5015,111.7453,111.389,111.5296,5331.0
2020-09-24 10:50:00,118.95,119.13,118.8,119.09,7745.0,111.5296,111.6984,111.389,111.6609,7745.0
2020-09-24 11:00:00,119.07,119.26,118.82,118.87,5915.0,111.6421,111.8203,111.4077,111.4546,5915.0
2020-09-24 11:10:00,118.92,118.97,118.68,118.76,6012.0,111.5015,111.5484,111.2765,111.3515,6012.0
2020-09-24 11:20:00,118.8,119.13,118.8,119.03,5760.0,111.389,111.6984,111.389,111.6046,5760.0
2020-09-24 11:30:00,119.02,119.39,118.98,119.34,6577.0,111.5953,111.9422,111.5578,111.8953,6577.0
2020-09-24 11:40:00,119.3,119.43,119.08,119.23,4707.0,111.8578,111.9797,111.6515,111.7922,4707.0
2020-09-24 11:50:00,119.25,119.47,119.1,119.46,7904.0,111.8109,112.0172,111.6703,112.0078,7904.0
2020-09-24 12:00:00,119.48,119.62,119.35,119.59,14190.0,112.0266,112.1578,111.9047,112.1297,14190.0
2020-09-24 12:10:00,119.66,119.68,119.48,119.59,9646.0,112.1953,112.2141,112.0266,112.1297,9646.0
2020-09-24 12:20:00,119.59,119.82,119.55,119.71,11639.0,112.1297,112.3454,112.0922,112.2422,11639.0
2020-09-24 12:30:00,119.69,119.69,119.28,119.42,8395.0,112.2235,112.2235,111.839,111.9703,8395.0
2020-09-24 12:40:00,119.42,119.49,119.35,119.43,10896.0,111.9703,112.0359,111.9047,111.9797,10896.0
2020-09-24 12:50:00,119.39,120.08,119.36,120.06,24185.0,111.9422,112.5891,111.914,112.5704,24185.0
2020-09-24 13:00:00,120.03,120.21,119.97,120.21,11810.0,112.5423,112.711,112.486,112.711,11810.0
2020-09-24 13:10:00,120.18,120.43,120.16,120.34,7305.0,112.6829,112.9173,112.6641,112.8329,7305.0
2020-09-24 13:20:00,120.3,120.52,120.3,120.44,8554.0,112.7954,113.0017,112.7954,112.9267,8554.0
2020-09-24 13:30:00,120.44,120.59,120.35,120.48,16351.0,112.9267,113.0673,112.8423,112.9642,16351.0
2020-09-24 13:40:00,120.46,120.51,120.06,120.19,51983.0,112.9454,112.9923,112.5704,112.6923,51983.0
2020-09-24 13:50:00,120.2,120.45,120.1,120.16,27922.0,112.7016,112.9361,112.6079,112.6641,27922.0
2020-09-24 14:00:00,120.2,120.22,119.87,120.01,27187.0,112.7016,112.7204,112.3922,112.5235,27187.0
2020-09-24 14:10:00,119.93,120.13,119.82,119.82,113533.0,112.4485,112.636,112.3454,112.3454,113533.0
2020-09-24 14:20:00,119.77,120.08,119.72,120.04,10513.0,112.2985,112.5891,112.2516,112.5516,10513.0
2020-09-24 14:30:00,120.03,120.1,119.69,119.74,18526.0,112.5423,112.6079,112.2235,112.2703,18526.0
2020-09-24 14:40:00,119.75,119.85,119.35,119.35,10594.0,112.2797,112.3735,111.9047,111.9047,10594.0
2020-09-24 14:50:00,119.3,119.37,118.95,118.98,22877.0,111.8578,111.9234,111.5296,111.5578,22877.0
2020-09-24 15:00:00,118.93,119.0,118.74,118.8,13696.0,111.5109,111.5765,111.3327,111.389,13696.0
2020-09-24 15:10:00,118.78,119.04,118.69,118.78,19501.0,111.3702,111.614,111.2858,111.3702,19501.0
2020-09-24 15:20:00,118.72,118.72,118.15,118.18,25672.0,111.314,111.314,110.7795,110.8077,25672.0
2020-09-24 15:30:00,118.13,118.67,118.09,118.64,29262.0,110.7608,111.2671,110.7233,111.239,29262.0
2020-09-24 15:40:00,118.68,118.93,118.5,118.51,29674.0,111.2765,111.5109,111.1077,111.1171,29674.0
2020-09-24 15:50:00,118.51,119.02,118.47,118.99,91021.0,111.1171,111.5953,111.0796,111.5671,91021.0
2020-09-25 09:30:00,117.96,118.39,117.13,117.88,44211.0,110.6014,111.0046,109.8232,110.5264,44211.0
2020-09-25 09:40:00,117.93,119.09,117.86,119.04,20016.0,110.5733,111.6609,110.5076,111.614,20016.0
2020-09-25 09:50:00,119.04,119.23,118.68,119.05,12386.0,111.614,111.7922,111.2765,111.6234,12386.0
2020-09-25 10:00:00,118.98,118.98,118.53,118.56,21812.0,111.5578,111.5578,111.1358,111.164,21812.0
2020-09-25 10:10:00,118.51,118.55,118.0,118.35,16327.0,111.1171,111.1546,110.6389,110.9671,16327.0
2020-09-25 10:20:00,118.39,119.02,118.39,118.76,8721.0,111.0046,111.5953,111.0046,111.3515,8721.0
2020-09-25 10:30:00,118.67,118.79,118.28,118.79,12635.0,111.2671,111.3796,110.9014,111.3796,12635.0
2020-09-25 10:40:00,118.88,118.9,118.53,118.61,8001.0,111.464,111.4827,111.1358,111.2108,8001.0
2020-09-25 10:50:00,118.65,118.89,118.44,118.44,9600.0,111.2483,111.4734,111.0514,111.0514,9600.0
2020-09-25 11:00:00,118.48,118.64,118.23,118.28,8131.0,111.0889,111.239,110.8545,110.9014,8131.0
2020-09-25 11:10:00,118.21,118.72,118.21,118.68,25357.0,110.8358,111.314,110.8358,111.2765,25357.0
2020-09-25 11:20:00,118.67,118.85,118.6,118.63,7329.0,111.2671,111.4359,111.2015,111.2296,7329.0
2020-09-25 11:30:00,118.66,118.73,118.24,118.5,23056.0,111.2577,111.3233,110.8639,111.1077,23056.0
2020-09-25 11:40:00,118.54,118.59,118.25,118.31,8845.0,111.1452,111.1921,110.8733,110.9295,8845.0
2020-09-25 11:50:00,118.32,118.33,118.12,118.12,6098.0,110.9389,110.9483,110.7514,110.7514,6098.0
2020-09-25 12:00:00,118.19,118.5,118.13,118.5,12593.0,110.817,111.1077,110.7608,111.1077,12593.0
2020-09-25 12:10:00,118.5,118.66,118.43,118.43,10410.0,111.1077,111.2577,111.0421,111.0421,10410.0
2020-09-25 12:20:00,118.47,118.65,118.45,118.59,5377.0,111.0796,111.2483,111.0608,111.1921,5377.0
2020-09-25 12:30:00,118.63,118.7,118.44,118.68,5844.0,111.2296,111.2952,111.0514,111.2765,5844.0
2020-09-25 12:40:00,118.71,118.9,118.71,118.81,4522.0,111.3046,111.4827,111.3046,111.3984,4522.0
2020-09-25 12:50:00,118.8,118.99,118.8,118.95,5265.0,111.389,111.5671,111.389,111.5296,5265.0
2020-09-25 13:00:00,118.89,119.02,118.82,118.91,6981.0,111.4734,111.5953,111.4077,111.4921,6981.0
2020-09-25 13:10:00,118.91,118.98,118.85,118.85,6377.0,111.4921,111.5578,111.4359,111.4359,6377.0
2020-09-25 13:20:00,118.87,119.02,118.72,118.76,8973.0,111.4546,111.5953,111.314,111.3515,8973.0
2020-09-25 13:30:00,118.76,118.86,118.75,118.76,5209.0,111.3515,111.4452,111.3421,111.3515,5209.0
2020-09-25 13:40:00,118.78,119.14,118.78,119.08,9234.0,111.3702,111.7078,111.3702,111.6515,9234.0
2020-09-25 13:50:00,119.08,119.26,119.08,119.11,11681.0,111.6515,111.8203,111.6515,111.6796,11681.0
2020-09-25 14:00:00,119.09,119.12,118.99,119.01,23283.0,111.6609,111.689,111.5671,111.5859,23283.0
2020-09-25 14:10:00,118.96,119.15,118.78,119.15,40170.0,111.539,111.7171,111.3702,111.7171,40170.0
2020-09-25 14:20:00,119.13,119.3,119.06,119.13,34978.0,111.6984,111.8578,111.6328,111.6984,34978.0
2020-09-25 14:30:00,119.01,119.09,118.92,118.93,10181.0,111.5859,111.6609,111.5015,111.5109,10181.0
2020-09-25 14:40:00,118.94,119.02,118.89,118.96,5600.0,111.5202,111.5953,111.4734,111.539,5600.0
2020-09-25 14:50:00,118.98,119.2,118.95,119.2,13186.0,111.5578,111.764,111.5296,111.764,13186.0
2020-09-25 15:00:00,119.17,119.27,119.06,119.14,40052.0,111.7359,111.8297,111.6328,111.7078,40052.0
2020-09-25 15:10:00,119.19,119.24,119.03,119.15,45725.0,111.7547,111.8015,111.6046,111.7171,45725.0
2020-09-25 15:20:00,119.12,119.59,118.99,119.56,46627.0,111.689,112.1297,111.5671,112.1016,46627.0
2020-09-25 15:30:00,119.54,119.62,118.95,118.98,17264.0,112.0828,112.1578,111.5296,111.5578,17264.0
2020-09-25 15:40:00,119.01,119.06,118.78,118.9,15032.0,111.5859,111.6328,111.3702,111.4827,15032.0
2020-09-25 15:50:00,118.89,119.07,118.71,118.9,60160.0,111.4734,111.6421,111.3046,111.4827,60160.0
2020-09-28 09:30:00,120.7,121.32,120.34,120.53,25946.0,113.1705,113.7518,112.8329,113.0111,25946.0
2020-09-28 09:40:00,120.67,120.67,120.28,120.52,9838.0,113.1423,113.1423,112.7767,113.0017,9838.0
2020-09-28 09:50:00,120.43,120.76,120.19,120.69,15919.0,112.9173,113.2267,112.6923,113.1611,15919.0
2020-09-28 10:00:00,120.67,120.84,120.32,120.45,12306.0,113.1423,113.3017,112.8142,112.9361,12306.0
2020-09-28 10:10:00,120.45,121.16,120.45,120.92,52870.0,112.9361,113.6018,112.9361,113.3767,52870.0
2020-09-28 10:20:00,120.92,121.25,120.8,120.83,88457.0,113.3767,113.6861,113.2642,113.2923,88457.0
2020-09-28 10:30:00,120.77,121.16,120.68,120.86,25801.0,113.2361,113.6018,113.1517,113.3205,25801.0
2020-09-28 10:40:00,120.97,121.12,120.76,120.93,19563.0,113.4236,113.5643,113.2267,113.3861,19563.0
2020-09-28 10:50:00,120.98,121.05,120.85,121.01,17913.0,113.433,113.4986,113.3111,113.4611,17913.0
2020-09-28 11:00:00,120.99,121.08,120.89,121.0,23955.0,113.4424,113.5267,113.3486,113.4517,23955.0
2020-09-28 11:10:00,121.0,121.1,120.84,120.97,45879.0,113.4517,113.5455,113.3017,113.4236,45879.0
2020-09-28 11:20:00,120.95,121.63,120.85,121.54,163960.0,113.4049,114.0424,113.3111,113.9581,163960.0
2020-09-28 11:30:00,121.53,121.93,121.4,121.93,22907.0,113.9487,114.3237,113.8268,114.3237,22907.0
2020-09-28 11:40:00,121.89,121.89,121.46,121.67,22798.0,114.2862,114.2862,113.883,114.0799,22798.0
2020-09-28 11:50:00,121.66,122.05,121.66,121.99,23012.0,114.0706,114.4362,114.0706,114.38,23012.0
2020-09-28 12:00:00,121.99,122.01,121.78,121.86,22184.0,114.38,114.3987,114.1831,114.2581,22184.0
2020-09-28 12:10:00,121.88,122.04,121.58,121.59,19809.0,114.2768,114.4269,113.9956,114.0049,19809.0
2020-09-28 12:20:00,121.61,121.83,121.5,121.83,12726.0,114.0237,114.23,113.9205,114.23,12726.0
2020-09-28 12:30:00,121.83,121.99,121.8,121.89,7455.0,114.23,114.38,114.2018,114.2862,7455.0
2020-09-28 12:40:00,121.94,122.21,121.94,122.21,8829.0,114.3331,114.5863,114.3331,114.5863,8829.0
2020-09-28 12:50:00,122.27,122.29,122.14,122.19,7335.0,114.6425,114.6613,114.5206,114.5675,7335.0
2020-09-28 13:00:00,122.18,122.27,122.14,122.24,8491.0,114.5581,114.6425,114.5206,114.6144,8491.0
2020-09-28 13:10:00,122.26,122.44,122.22,122.22,14914.0,114.6331,114.8019,114.5956,114.5956,14914.0
2020-09-28 13:20:00,122.2,122.23,122.02,122.09,6286.0,114.5769,114.605,114.4081,114.4737,6286.0
2020-09-28 13:30:00,122.11,122.15,121.97,122.01,8029.0,114.4925,114.53,114.3612,114.3987,8029.0
2020-09-28 13:40:00,121.99,122.24,121.93,122.18,20203.0,114.38,114.6144,114.3237,114.5581,20203.0
2020-09-28 13:50:00,122.24,122.43,122.17,122.39,14914.0,114.6144,114.7925,114.5488,114.755,14914.0
2020-09-28 14:00:00,122.41,122.77,122.4,122.66,13362.0,114.7738,115.1113,114.7644,115.0082,13362.0
2020-09-28 14:10:00,122.67,122.85,122.67,122.85,10762.0,115.0176,115.1863,115.0176,115.1863,10762.0
2020-09-28 14:20:00,122.82,122.85,122.6,122.8,10813.0,115.1582,115.1863,114.9519,115.1395,10813.0
2020-09-28 14:30:00,122.8,122.85,122.7,122.83,13208.0,115.1395,115.1863,115.0457,115.1676,13208.0
2020-09-28 14:40:00,122.83,122.83,122.59,122.61,18840.0,115.1676,115.1676,114.9426,114.9613,18840.0
2020-09-28 14:50:00,122.61,122.64,122.34,122.4,15407.0,114.9613,114.9894,114.7081,114.7644,15407.0
2020-09-28 15:00:00,122.36,122.38,122.16,122.16,7500.0,114.7269,114.7457,114.5394,114.5394,7500.0
2020-09-28 15:10:00,122.17,122.29,122.08,122.13,11293.0,114.5488,114.6613,114.4644,114.5112,11293.0
2020-09-28 15:20:00,122.11,122.27,122.1,122.12,12420.0,114.4925,114.6425,114.4831,114.5019,12420.0
2020-09-28 15:30:00,122.1,122.1,121.73,121.76,15180.0,114.4831,114.4831,114.1362,114.1643,15180.0
2020-09-28 15:40:00,121.72,121.86,121.56,121.56,22111.0,114.1268,114.2581,113.9768,113.9768,22111.0
2020-09-28 15:50:00,121.58,121.67,121.18,121.58,86886.0,113.9956,114.0799,113.6205,113.9956,86886.0
2020-09-29 09:30:00,121.76,121.86,121.1,121.13,12231.0,114.1643,114.2581,113.5455,113.5736,12231.0
2020-09-29 09:40:00,121.63,121.85,121.47,121.7,7118.0,114.0424,114.2487,113.8924,114.1081,7118.0
2020-09-29 09:50:00,121.6,121.99,121.36,121.77,6723.0,114.0143,114.38,113.7893,114.1737,6723.0
2020-09-29 10:00:00,121.87,122.28,121.64,122.11,5894.0,114.2675,114.6519,114.0518,114.4925,5894.0
2020-09-29 10:10:00,122.04,122.32,122.03,122.1,4837.0,114.4269,114.6894,114.4175,114.4831,4837.0
2020-09-29 10:20:00,122.11,122.38,122.01,122.25,28281.0,114.4925,114.7457,114.3987,114.6238,28281.0
2020-09-29 10:30:00,122.28,122.28,121.39,121.46,6807.0,114.6519,114.6519,113.8174,113.883,6807.0
2020-09-29 10:40:00,121.51,121.56,121.22,121.43,5155.0,113.9299,113.9768,113.658,113.8549,5155.0
2020-09-29 10:50:00,121.42,121.59,121.39,121.41,7386.0,113.8455,114.0049,113.8174,113.8362,7386.0
2020-09-29 11:00:00,121.42,121.42,121.11,121.11,15363.0,113.8455,113.8455,113.5549,113.5549,15363.0
2020-09-29 11:10:00,121.13,121.48,121.11,121.45,4968.0,113.5736,113.9018,113.5549,113.8737,4968.0
2020-09-29 11:20:00,121.44,121.79,121.44,121.7,9052.0,113.8643,114.1925,113.8643,114.1081,9052.0
2020-09-29 11:30:00,121.72,121.74,121.57,121.68,5207.0,114.1268,114.1456,113.9862,114.0893,5207.0
2020-09-29 11:40:00,121.65,121.65,120.95,121.05,6721.0,114.0612,114.0612,113.4049,113.4986,6721.0
2020-09-29 11:50:00,121.02,121.24,120.93,121.06,3961.0,113.4705,113.6768,113.3861,113.508,3961.0
2020-09-29 12:00:00,121.03,121.18,120.86,121.18,4923.0,113.4799,113.6205,113.3205,113.6205,4923.0
2020-09-29 12:10:00,121.19,121.34,121.18,121.33,3564.0,113.6299,113.7705,113.6205,113.7612,3564.0
2020-09-29 12:20:00,121.25,121.39,121.08,121.32,3312.0,113.6861,113.8174,113.5267,113.7518,3312.0
2020-09-29 12:30:00,121.29,121.47,121.27,121.39,3916.0,113.7236,113.8924,113.7049,113.8174,3916.0
2020-09-29 12:40:00,121.37,121.4,121.18,121.4,6235.0,113.7987,113.8268,113.6205,113.8268,6235.0
2020-09-29 12:50:00,121.41,121.6,121.39,121.5,3311.0,113.8362,114.0143,113.8174,113.9205,3311.0
2020-09-29 13:00:00,121.5,121.54,121.26,121.34,5552.0,113.9205,113.9581,113.6955,113.7705,5552.0
2020-09-29 13:10:00,121.3,121.46,121.27,121.46,7608.0,113.733,113.883,113.7049,113.883,7608.0
2020-09-29 13:20:00,121.46,121.66,121.45,121.66,2654.0,113.883,114.0706,113.8737,114.0706,2654.0
2020-09-29 13:30:00,121.7,121.7,121.41,121.45,3604.0,114.1081,114.1081,113.8362,113.8737,3604.0
2020-09-29 13:40:00,121.52,121.61,121.43,121.61,4768.0,113.9393,114.0237,113.8549,114.0237,4768.0
2020-09-29 13:50:00,121.64,121.92,121.64,121.91,18479.0,114.0518,114.3143,114.0518,114.305,18479.0
2020-09-29 14:00:00,122.0,122.03,121.83,121.99,6398.0,114.3894,114.4175,114.23,114.38,6398.0
2020-09-29 14:10:00,122.01,122.05,121.83,121.96,7311.0,114.3987,114.4362,114.23,114.3519,7311.0
2020-09-29 14:20:00,121.96,122.12,121.83,122.12,7111.0,114.3519,114.5019,114.23,114.5019,7111.0
2020-09-29 14:30:00,122.14,122.27,122.08,122.22,7844.0,114.5206,114.6425,114.4644,114.5956,7844.0
2020-09-29 14:40:00,122.21,122.29,122.06,122.1,3447.0,114.5863,114.6613,114.4456,114.4831,3447.0
2020-09-29 14:50:00,122.13,122.15,122.0,122.03,4237.0,114.5112,114.53,114.3894,114.4175,4237.0
2020-09-29 15:00:00,122.07,122.1,122.0,122.02,5075.0,114.455,114.4831,114.3894,114.4081,5075.0
2020-09-29 15:10:00,122.02,122.31,121.96,122.21,7492.0,114.4081,114.68,114.3519,114.5863,7492.0
2020-09-29 15:20:00,122.19,122.19,121.92,121.94,8920.0,114.5675,114.5675,114.3143,114.3331,8920.0
2020-09-29 15:30:00,121.9,121.94,121.56,121.59,14300.0,114.2956,114.3331,113.9768,114.0049,14300.0
2020-09-29 15:40:00,121.62,121.81,121.54,121.72,14052.0,114.0331,114.2112,113.9581,114.1268,14052.0
2020-09-29 15:50:00,121.74,121.82,121.18,121.2,50816.0,114.1456,114.2206,113.6205,113.6393,50816.0
2020-09-30 09:30:00,121.76,122.56,121.4,122.41,12957.0,114.1643,114.9144,113.8268,114.7738,12957.0
2020-09-30 09:40:00,122.55,122.58,121.79,121.92,7685.0,114.905,114.9332,114.1925,114.3143,7685.0
2020-09-30 09:50:00,121.79,121.96,121.37,121.73,14010.0,114.1925,114.3519,113.7987,114.1362,14010.0
2020-09-30 10:00:00,121.73,122.45,121.49,122.37,8489.0,114.1362,114.8113,113.9112,114.7363,8489.0
2020-09-30 10:10:00,122.42,122.7,122.24,122.58,5428.0,114.7832,115.0457,114.6144,114.9332,5428.0
2020-09-30 10:20:00,122.54,122.78,122.42,122.73,7005.0,114.8957,115.1207,114.7832,115.0738,7005.0
2020-09-30 10:30:00,122.73,123.03,122.73,123.01,6961.0,115.0738,115.3551,115.0738,115.3364,6961.0
2020-09-30 10:40:00,123.14,123.45,123.07,123.3,23240.0,115.4582,115.7489,115.3926,115.6083,23240.0
2020-09-30 10:50:00,123.23,123.45,123.12,123.13,5265.0,115.5426,115.7489,115.4395,115.4489,5265.0
2020-09-30 11:00:00,122.83,122.97,122.72,122.84,9744.0,115.1676,115.2988,115.0644,115.177,9744.0
2020-09-30 11:10:00,122.88,123.04,122.83,123.04,6184.0,115.2145,115.3645,115.1676,115.3645,6184.0
2020-09-30 11:20:00,123.08,123.09,122.62,122.63,6551.0,115.402,115.4114,114.9707,114.9801,6551.0
2020-09-30 11:30:00,122.61,122.77,122.6,122.6,3612.0,114.9613,115.1113,114.9519,114.9519,3612.0
2020-09-30 11:40:00,122.61,122.62,122.48,122.5,2331.0,114.9613,114.9707,114.8394,114.8582,2331.0
2020-09-30 11:50:00,122.48,122.48,122.15,122.24,6956.0,114.8394,114.8394,114.53,114.6144,6956.0
2020-09-30 12:00:00,122.25,122.39,122.18,122.23,1800.0,114.6238,114.755,114.5581,114.605,1800.0
2020-09-30 12:10:00,122.19,122.53,122.18,122.45,6200.0,114.5675,114.8863,114.5581,114.8113,6200.0
2020-09-30 12:20:00,122.48,122.79,122.48,122.68,4138.0,114.8394,115.1301,114.8394,115.0269,4138.0
2020-09-30 12:30:00,122.7,122.7,122.51,122.63,4637.0,115.0457,115.0457,114.8675,114.9801,4637.0
2020-09-30 12:40:00,122.74,122.8,122.55,122.58,2602.0,115.0832,115.1395,114.905,114.9332,2602.0
2020-09-30 12:50:00,122.63,122.75,122.58,122.67,4012.0,114.9801,115.0926,114.9332,115.0176,4012.0
2020-09-30 13:00:00,122.64,122.66,122.4,122.42,13358.0,114.9894,115.0082,114.7644,114.7832,13358.0
2020-09-30 13:10:00,122.43,122.46,122.31,122.39,9944.0,114.7925,114.8207,114.68,114.755,9944.0
2020-09-30 13:20:00,122.34,122.59,122.31,122.55,6441.0,114.7081,114.9426,114.68,114.905,6441.0
2020-09-30 13:30:00,122.57,122.79,122.57,122.7,4446.0,114.9238,115.1301,114.9238,115.0457,4446.0
2020-09-30 13:40:00,122.72,122.86,122.66,122.67,5728.0,115.0644,115.1957,115.0082,115.0176,5728.0
2020-09-30 13:50:00,122.7,122.73,122.54,122.61,5350.0,115.0457,115.0738,114.8957,114.9613,5350.0
2020-09-30 14:00:00,122.61,122.62,122.46,122.6,10523.0,114.9613,114.9707,114.8207,114.9519,10523.0
2020-09-30 14:10:00,122.56,122.99,122.55,122.84,3959.0,114.9144,115.3176,114.905,115.177,3959.0
2020-09-30 14:20:00,122.85,123.05,121.95,122.17,15636.0,115.1863,115.3739,114.3425,114.5488,15636.0
2020-09-30 14:30:00,122.12,122.14,121.49,121.53,7713.0,114.5019,114.5206,113.9112,113.9487,7713.0
2020-09-30 14:40:00,121.5,121.63,121.06,121.22,9668.0,113.9205,114.0424,113.508,113.658,9668.0
2020-09-30 14:50:00,121.21,121.99,121.2,121.87,7355.0,113.6486,114.38,113.6393,114.2675,7355.0
2020-09-30 15:00:00,121.83,121.99,121.62,121.65,6251.0,114.23,114.38,114.0331,114.0612,6251.0
2020-09-30 15:10:00,121.5,121.5,120.57,120.6,14103.0,113.9205,113.9205,113.0486,113.0767,14103.0
2020-09-30 15:20:00,120.5,121.13,120.36,121.05,12942.0,112.9829,113.5736,112.8517,113.4986,12942.0
2020-09-30 15:30:00,121.02,121.22,120.78,121.09,11856.0,113.4705,113.658,113.2455,113.5361,11856.0
2020-09-30 15:40:00,121.07,121.5,120.93,121.44,16368.0,113.5174,113.9205,113.3861,113.8643,16368.0
2020-09-30 15:50:00,121.45,121.64,121.24,121.26,87646.0,113.8737,114.0518,113.6768,113.6955,87646.0
2020-10-01 09:30:00,123.06,123.24,122.37,122.57,26693.0,115.3832,115.552,114.7363,114.9238,26693.0
2020-10-01 09:40:00,122.57,122.84,121.88,122.04,3765.0,114.9238,115.177,114.2768,114.4269,3765.0
2020-10-01 09:50:00,122.2,122.2,121.7,121.7,5197.0,114.5769,114.5769,114.1081,114.1081,5197.0
2020-10-01 10:00:00,121.64,121.96,121.27,121.5,6156.0,114.0518,114.3519,113.7049,113.9205,6156.0
2020-10-01 10:10:00,121.65,121.94,121.41,121.78,20302.0,114.0612,114.3331,113.8362,114.1831,20302.0
2020-10-01 10:20:00,121.78,122.68,121.77,122.59,14469.0,114.1831,115.0269,114.1737,114.9426,14469.0
2020-10-01 10:30:00,122.66,123.16,122.45,123.0,19679.0,115.0082,115.477,114.8113,115.327,19679.0
2020-10-01 10:40:00,123.05,123.5,122.89,123.07,18766.0,115.3739,115.7958,115.2238,115.3926,18766.0
2020-10-01 10:50:00,122.96,123.02,122.5,122.78,15780.0,115.2895,115.3457,114.8582,115.1207,15780.0
2020-10-01 11:00:00,122.81,122.84,122.35,122.42,11629.0,115.1488,115.177,114.7175,114.7832,11629.0
2020-10-01 11:10:00,122.37,122.54,122.1,122.39,13569.0,114.7363,114.8957,114.4831,114.755,13569.0
2020-10-01 11:20:00,122.43,122.53,122.1,122.14,8723.0,114.7925,114.8863,114.4831,114.5206,8723.0
2020-10-01 11:30:00,122.17,122.37,122.07,122.26,11358.0,114.5488,114.7363,114.455,114.6331,11358.0
2020-10-01 11:40:00,122.27,122.46,122.15,122.25,9933.0,114.6425,114.8207,114.53,114.6238,9933.0
2020-10-01 11:50:00,122.3,122.63,122.3,122.52,6270.0,114.6706,114.9801,114.6706,114.8769,6270.0
2020-10-01 12:00:00,122.52,122.61,122.31,122.45,8081.0,114.8769,114.9613,114.68,114.8113,8081.0
2020-10-01 12:10:00,122.43,122.51,122.13,122.48,10316.0,114.7925,114.8675,114.5112,114.8394,10316.0
2020-10-01 12:20:00,122.48,122.59,122.39,122.55,12661.0,114.8394,114.9426,114.755,114.905,12661.0
2020-10-01 12:30:00,122.54,122.61,122.38,122.55,5939.0,114.8957,114.9613,114.7457,114.905,5939.0
2020-10-01 12:40:00,122.56,122.62,122.45,122.47,16638.0,114.9144,114.9707,114.8113,114.83,16638.0
2020-10-01 12:50:00,122.47,122.49,122.2,122.25,16670.0,114.83,114.8488,114.5769,114.6238,16670.0
2020-10-01 13:00:00,122.29,122.29,122.01,122.2,7298.0,114.6613,114.6613,114.3987,114.5769,7298.0
2020-10-01 13:10:00,122.18,122.27,121.93,121.98,14692.0,114.5581,114.6425,114.3237,114.3706,14692.0
2020-10-01 13:20:00,121.98,122.04,121.78,121.83,14282.0,114.3706,114.4269,114.1831,114.23,14282.0
2020-10-01 13:30:00,121.81,122.09,121.75,121.95,14192.0,114.2112,114.4737,114.155,114.3425,14192.0
2020-10-01 13:40:00,121.93,122.03,121.82,121.87,16484.0,114.3237,114.4175,114.2206,114.2675,16484.0
2020-10-01 13:50:00,121.86,122.16,121.61,121.89,19095.0,114.2581,114.5394,114.0237,114.2862,19095.0
2020-10-01 14:00:00,121.9,122.0,121.42,121.66,28777.0,114.2956,114.3894,113.8455,114.0706,28777.0
2020-10-01 14:10:00,121.59,121.87,121.5,121.62,37176.0,114.0049,114.2675,113.9205,114.0331,37176.0
2020-10-01 14:20:00,121.58,122.1,121.44,122.05,12405.0,113.9956,114.4831,113.8643,114.4362,12405.0
2020-10-01 14:30:00,122.1,122.16,121.93,122.07,9772.0,114.4831,114.5394,114.3237,114.455,9772.0
2020-10-01 14:40:00,122.08,122.08,121.89,121.97,8597.0,114.4644,114.4644,114.2862,114.3612,8597.0
2020-10-01 14:50:00,121.9,122.12,121.9,122.07,8839.0,114.2956,114.5019,114.2956,114.455,8839.0
2020-10-01 15:00:00,122.07,122.33,122.07,122.25,15774.0,114.455,114.6988,114.455,114.6238,15774.0
2020-10-01 15:10:00,122.28,122.35,121.95,122.0,13532.0,114.6519,114.7175,114.3425,114.3894,13532.0
2020-10-01 15:20:00,121.93,121.93,121.66,121.69,42074.0,114.3237,114.3237,114.0706,114.0987,42074.0
2020-10-01 15:30:00,121.66,121.88,121.6,121.75,19007.0,114.0706,114.2768,114.0143,114.155,19007.0
2020-10-01 15:40:00,121.77,121.83,121.48,121.75,21575.0,114.1737,114.23,113.9018,114.155,21575.0
2020-10-01 15:50:00,121.85,122.08,121.72,121.93,54787.0,114.2487,114.4644,114.1268,114.3237,54787.0
2020-10-02 09:30:00,120.4,122.18,120.08,122.18,36637.0,112.8892,114.5581,112.5891,114.5581,36637.0
2020-10-02 09:40:00,121.96,122.2,121.77,122.2,13148.0,114.3519,114.5769,114.1737,114.5769,13148.0
2020-10-02 09:50:00,122.27,122.44,121.72,122.44,13543.0,114.6425,114.8019,114.1268,114.8019,13543.0
2020-10-02 10:00:00,122.44,124.12,122.44,123.84,30785.0,114.8019,116.3771,114.8019,116.1146,30785.0
2020-10-02 10:10:00,123.84,124.03,123.15,123.36,17027.0,116.1146,116.2927,115.4676,115.6645,17027.0
2020-10-02 10:20:00,123.28,123.28,122.62,122.93,63645.0,115.5895,115.5895,114.9707,115.2613,63645.0
2020-10-02 10:30:00,122.92,122.92,122.63,122.72,10076.0,115.252,115.252,114.9801,115.0644,10076.0
2020-10-02 10:40:00,122.6,122.93,122.5,122.93,3376.0,114.9519,115.2613,114.8582,115.2613,3376.0
2020-10-02 10:50:00,122.96,123.0,122.41,122.41,117714.0,115.2895,115.327,114.7738,114.7738,117714.0
2020-10-02 11:00:00,122.41,122.59,122.23,122.23,13745.0,114.7738,114.9426,114.605,114.605,13745.0
2020-10-02 11:10:00,122.21,122.55,122.12,122.51,12533.0,114.5863,114.905,114.5019,114.8675,12533.0
2020-10-02 11:20:00,122.39,122.52,122.15,122.24,20484.0,114.755,114.8769,114.53,114.6144,20484.0
2020-10-02 11:30:00,122.22,122.33,121.92,122.2,9253.0,114.5956,114.6988,114.3143,114.5769,9253.0
2020-10-02 11:40:00,122.17,122.26,122.08,122.26,12223.0,114.5488,114.6331,114.4644,114.6331,12223.0
2020-10-02 11:50:00,122.28,122.43,122.04,122.18,11256.0,114.6519,114.7925,114.4269,114.5581,11256.0
2020-10-02 12:00:00,122.27,122.8,122.22,122.65,16776.0,114.6425,115.1395,114.5956,114.9988,16776.0
2020-10-02 12:10:00,122.64,123.32,122.38,123.04,43012.0,114.9894,115.627,114.7457,115.3645,43012.0
2020-10-02 12:20:00,123.1,123.5,123.0,123.45,7289.0,115.4207,115.7958,115.327,115.7489,7289.0
2020-10-02 12:30:00,123.51,123.9,123.51,123.67,19271.0,115.8052,116.1708,115.8052,115.9552,19271.0
2020-10-02 12:40:00,123.63,123.76,123.51,123.73,10164.0,115.9177,116.0396,115.8052,116.0114,10164.0
2020-10-02 12:50:00,123.71,123.85,123.52,123.83,5408.0,115.9927,116.124,115.8145,116.1052,5408.0
2020-10-02 13:00:00,123.95,124.2,123.83,124.12,9205.0,116.2177,116.4521,116.1052,116.3771,9205.0
2020-10-02 13:10:00,124.16,124.37,123.77,124.04,5181.0,116.4146,116.6115,116.0489,116.3021,5181.0
2020-10-02 13:20:00,124.02,124.56,124.02,124.05,6363.0,116.2833,116.7897,116.2833,116.3115,6363.0
2020-10-02 13:30:00,124.01,124.18,123.74,124.13,4801.0,116.274,116.4334,116.0208,116.3865,4801.0
2020-10-02 13:40:00,124.02,124.02,123.48,123.62,6455.0,116.2833,116.2833,115.777,115.9083,6455.0
2020-10-02 13:50:00,123.48,123.82,123.48,123.72,4500.0,115.777,116.0958,115.777,116.0021,4500.0
2020-10-02 14:00:00,123.78,124.24,123.78,124.1,5397.0,116.0583,116.4896,116.0583,116.3584,5397.0
2020-10-02 14:10:00,124.16,124.2,124.01,124.17,4236.0,116.4146,116.4521,116.274,116.424,4236.0
2020-10-02 14:20:00,124.17,124.67,124.16,124.67,7629.0,116.424,116.8928,116.4146,116.8928,7629.0
2020-10-02 14:30:00,124.69,124.9,124.63,124.69,8153.0,116.9115,117.1084,116.8553,116.9115,8153.0
2020-10-02 14:40:00,124.78,124.92,124.6,124.63,4537.0,116.9959,117.1272,116.8272,116.8553,4537.0
2020-10-02 14:50:00,124.67,124.68,124.29,124.31,5146.0,116.8928,116.9022,116.5365,116.5553,5146.0
2020-10-02 15:00:00,124.38,124.38,124.11,124.34,6940.0,116.6209,116.6209,116.3677,116.5834,6940.0
2020-10-02 15:10:00,124.41,124.47,123.98,124.23,6753.0,116.649,116.7053,116.2458,116.4802,6753.0
2020-10-02 15:20:00,124.22,124.55,124.18,124.43,5481.0,116.4709,116.7803,116.4334,116.6678,5481.0
2020-10-02 15:30:00,124.43,124.64,124.26,124.36,10851.0,116.6678,116.8647,116.5084,116.6021,10851.0
2020-10-02 15:40:00,124.36,124.47,124.15,124.31,8946.0,116.6021,116.7053,116.4052,116.5553,8946.0
2020-10-02 15:50:00,124.26,124.31,123.82,123.86,61292.0,116.5084,116.5553,116.0958,116.1333,61292.0
2020-10-05 09:30:00,125.46,126.23,125.0,126.08,24197.0,117.6335,118.3555,117.2022,118.2148,24197.0
2020-10-05 09:40:00,125.97,126.76,125.68,126.69,18711.0,118.1117,118.8524,117.8398,118.7868,18711.0
2020-10-05 09:50:00,126.8,126.99,126.22,126.99,19888.0,118.8899,119.0681,118.3461,119.0681,19888.0
2020-10-05 10:00:00,126.95,127.2,126.66,126.92,16857.0,119.0306,119.265,118.7587,119.0024,16857.0
2020-10-05 10:10:00,126.84,126.97,126.74,126.96,12386.0,118.9274,119.0493,118.8337,119.0399,12386.0
2020-10-05 10:20:00,127.01,127.31,126.96,127.21,15045.0,119.0868,119.3681,119.0399,119.2743,15045.0
2020-10-05 10:30:00,127.3,127.78,127.18,127.39,12321.0,119.3587,119.8088,119.2462,119.4431,12321.0
2020-10-05 10:40:00,127.4,127.79,127.39,127.72,9410.0,119.4525,119.8182,119.4431,119.7525,9410.0
2020-10-05 10:50:00,127.77,128.24,127.76,128.06,14800.0,119.7994,120.2401,119.79,120.0713,14800.0
2020-10-05 11:00:00,128.06,128.2,127.72,127.75,10905.0,120.0713,120.2026,119.7525,119.7807,10905.0
2020-10-05 11:10:00,127.61,127.88,127.33,127.82,9226.0,119.6494,119.9025,119.3869,119.8463,9226.0
2020-10-05 11:20:00,127.78,127.79,126.97,126.97,9548.0,119.8088,119.8182,119.0493,119.0493,9548.0
2020-10-05 11:30:00,126.96,126.96,126.39,126.4,6913.0,119.0399,119.0399,118.5055,118.5149,6913.0
2020-10-05 11:40:00,126.47,126.81,126.43,126.67,5932.0,118.5805,118.8993,118.543,118.768,5932.0
2020-10-05 11:50:00,126.76,126.95,126.65,126.65,5940.0,118.8524,119.0306,118.7493,118.7493,5940.0
2020-10-05 12:00:00,126.62,126.69,126.44,126.69,6034.0,118.7212,118.7868,118.5524,118.7868,6034.0
2020-10-05 12:10:00,126.62,126.74,126.52,126.65,7887.0,118.7212,118.8337,118.6274,118.7493,7887.0
2020-10-05 12:20:00,126.61,126.69,126.4,126.4,3767.0,118.7118,118.7868,118.5149,118.5149,3767.0
2020-10-05 12:30:00,126.4,126.73,126.31,126.73,7192.0,118.5149,118.8243,118.4305,118.8243,7192.0
2020-10-05 12:40:00,126.74,126.85,126.7,126.8,3541.0,118.8337,118.9368,118.7962,118.8899,3541.0
2020-10-05 12:50:00,126.81,126.91,126.74,126.91,4759.0,118.8993,118.9931,118.8337,118.9931,4759.0
2020-10-05 13:00:00,126.92,126.98,126.61,126.69,9604.0,119.0024,119.0587,118.7118,118.7868,9604.0
2020-10-05 13:10:00,126.71,126.87,126.68,126.73,5016.0,118.8055,118.9556,118.7774,118.8243,5016.0
2020-10-05 13:20:00,126.69,126.75,126.55,126.7,4580.0,118.7868,118.843,118.6555,118.7962,4580.0
2020-10-05 13:30:00,126.73,126.92,126.67,126.68,11323.0,118.8243,119.0024,118.768,118.7774,11323.0
2020-10-05 13:40:00,126.65,126.82,126.5,126.62,5826.0,118.7493,118.9087,118.6086,118.7212,5826.0
2020-10-05 13:50:00,126.55,126.55,126.28,126.38,3895.0,118.6555,118.6555,118.4024,118.4961,3895.0
2020-10-05 14:00:00,126.25,126.3,126.11,126.23,6973.0,118.3742,118.4211,118.243,118.3555,6973.0
2020-10-05 14:10:00,126.24,126.76,126.24,126.73,11303.0,118.3649,118.8524,118.3649,118.8243,11303.0
2020-10-05 14:20:00,126.73,126.83,126.63,126.79,6179.0,118.8243,118.9181,118.7305,118.8805,6179.0
2020-10-05 14:30:00,126.8,126.98,126.73,126.87,9031.0,118.8899,119.0587,118.8243,118.9556,9031.0
2020-10-05 14:40:00,126.79,126.92,126.76,126.85,6410.0,118.8805,119.0024,118.8524,118.9368,6410.0
2020-10-05 14:50:00,126.85,126.89,126.75,126.89,8014.0,118.9368,118.9743,118.843,118.9743,8014.0
2020-10-05 15:00:00,126.83,126.97,126.76,126.95,5721.0,118.9181,119.0493,118.8524,119.0306,5721.0
2020-10-05 15:10:00,126.95,127.06,126.85,126.87,11936.0,119.0306,119.1337,118.9368,118.9556,11936.0
2020-10-05 15:20:00,126.85,127.05,126.81,127.02,12932.0,118.9368,119.1243,118.8993,119.0962,12932.0
2020-10-05 15:30:00,127.01,127.01,126.71,126.87,23059.0,119.0868,119.0868,118.8055,118.9556,23059.0
2020-10-05 15:40:00,126.87,126.92,126.72,126.85,27278.0,118.9556,119.0024,118.8149,118.9368,27278.0
2020-10-05 15:50:00,126.93,127.16,126.81,126.94,76344.0,119.0118,119.2275,118.8993,119.0212,76344.0
2020-10-06 09:30:00,127.62,128.64,127.46,128.54,43063.0,119.6588,120.6151,119.5088,120.5214,43063.0
2020-10-06 09:40:00,128.53,128.68,127.8,128.13,24866.0,120.512,120.6526,119.8275,120.137,24866.0
2020-10-06 09:50:00,128.13,128.62,127.64,127.82,29514.0,120.137,120.5964,119.6775,119.8463,29514.0
2020-10-06 10:00:00,127.82,127.93,127.2,127.31,33211.0,119.8463,119.9494,119.265,119.3681,33211.0
2020-10-06 10:10:00,127.31,127.41,127.24,127.32,17818.0,119.3681,119.4619,119.3025,119.3775,17818.0
2020-10-06 10:20:00,127.32,127.67,127.16,127.61,38063.0,119.3775,119.7057,119.2275,119.6494,38063.0
2020-10-06 10:30:00,127.61,127.69,127.19,127.29,25299.0,119.6494,119.7244,119.2556,119.3494,25299.0
2020-10-06 10:40:00,127.29,127.29,126.65,127.0,7947.0,119.3494,119.3494,118.7493,119.0774,7947.0
2020-10-06 10:50:00,127.05,127.17,126.89,126.91,4315.0,119.1243,119.2368,118.9743,118.9931,4315.0
2020-10-06 11:00:00,126.94,127.02,126.87,126.94,8462.0,119.0212,119.0962,118.9556,119.0212,8462.0
2020-10-06 11:10:00,126.98,127.04,126.83,126.9,16506.0,119.0587,119.115,118.9181,118.9837,16506.0
2020-10-06 11:20:00,126.91,127.1,126.87,127.0,15665.0,118.9931,119.1712,118.9556,119.0774,15665.0
2020-10-06 11:30:00,127.04,127.4,127.04,127.24,50560.0,119.115,119.4525,119.115,119.3025,50560.0
2020-10-06 11:40:00,127.3,127.42,127.18,127.23,8166.0,119.3587,119.4712,119.2462,119.2931,8166.0
2020-10-06 11:50:00,127.17,127.18,126.82,126.82,3766.0,119.2368,119.2462,118.9087,118.9087,3766.0
2020-10-06 12:00:00,126.92,127.02,126.81,126.94,4909.0,119.0024,119.0962,118.8993,119.0212,4909.0
2020-10-06 12:10:00,126.94,127.19,126.89,127.17,4416.0,119.0212,119.2556,118.9743,119.2368,4416.0
2020-10-06 12:20:00,127.21,127.48,127.21,127.39,3430.0,119.2743,119.5275,119.2743,119.4431,3430.0
2020-10-06 12:30:00,127.39,127.45,127.3,127.43,7383.0,119.4431,119.4994,119.3587,119.4806,7383.0
2020-10-06 12:40:00,127.44,127.92,127.4,127.92,16419.0,119.49,119.9401,119.4525,119.9401,16419.0
2020-10-06 12:50:00,127.95,128.2,127.94,128.1,11695.0,119.9682,120.2026,119.9588,120.1088,11695.0
2020-10-06 13:00:00,128.13,128.13,127.66,127.85,9178.0,120.137,120.137,119.6963,119.8744,9178.0
2020-10-06 13:10:00,127.89,127.9,127.76,127.83,6189.0,119.9119,119.9213,119.79,119.8557,6189.0
2020-10-06 13:20:00,127.78,128.14,127.78,128.06,11162.0,119.8088,120.1463,119.8088,120.0713,11162.0
2020-10-06 13:30:00,128.15,128.37,128.08,128.37,9341.0,120.1557,120.362,120.0901,120.362,9341.0
2020-10-06 13:40:00,128.32,128.74,128.32,128.57,13489.0,120.3151,120.7089,120.3151,120.5495,13489.0
2020-10-06 13:50:00,128.57,128.79,128.47,128.52,14417.0,120.5495,120.7558,120.4557,120.5026,14417.0
2020-10-06 14:00:00,128.45,128.53,128.33,128.4,12340.0,120.437,120.512,120.3245,120.3901,12340.0
2020-10-06 14:10:00,128.41,128.62,128.29,128.56,13827.0,120.3995,120.5964,120.287,120.5401,13827.0
2020-10-06 14:20:00,128.55,128.7,128.53,128.6,6565.0,120.5308,120.6714,120.512,120.5776,6565.0
2020-10-06 14:30:00,128.62,128.73,128.56,128.66,11485.0,120.5964,120.6995,120.5401,120.6339,11485.0
2020-10-06 14:40:00,128.66,128.95,128.48,128.52,16557.0,120.6339,120.9058,120.4651,120.5026,16557.0
2020-10-06 14:50:00,128.49,128.49,126.99,127.23,36230.0,120.4745,120.4745,119.0681,119.2931,36230.0
2020-10-06 15:00:00,127.11,127.23,126.23,126.69,27285.0,119.1806,119.2931,118.3555,118.7868,27285.0
2020-10-06 15:10:00,126.62,126.8,126.21,126.35,25774.0,118.7212,118.8899,118.3367,118.468,25774.0
2020-10-06 15:20:00,126.41,127.06,126.36,127.06,17575.0,118.5243,119.1337,118.4774,119.1337,17575.0
2020-10-06 15:30:00,127.06,127.4,126.86,126.95,22605.0,119.1337,119.4525,118.9462,119.0306,22605.0
2020-10-06 15:40:00,126.85,127.2,126.54,127.2,52846.0,118.9368,119.265,118.6461,119.265,52846.0
2020-10-06 15:50:00,127.12,127.12,126.6,126.61,104877.0,119.19,119.19,118.7024,118.7118,104877.0
2020-10-07 09:30:00,127.99,129.7,127.99,128.98,18946.0,120.0057,121.609,120.0057,120.9339,18946.0
2020-10-07 09:40:00,128.89,129.17,128.62,129.07,3821.0,120.8495,121.1121,120.5964,121.0183,3821.0
2020-10-07 09:50:00,129.01,129.49,128.75,129.26,8999.0,120.9621,121.4121,120.7183,121.1965,8999.0
2020-10-07 10:00:00,129.29,129.55,129.09,129.49,11348.0,121.2246,121.4684,121.0371,121.4121,11348.0
2020-10-07 10:10:00,129.48,129.78,129.17,129.78,15193.0,121.4027,121.684,121.1121,121.684,15193.0
2020-10-07 10:20:00,129.71,129.98,129.67,129.78,26596.0,121.6184,121.8715,121.5809,121.684,26596.0
2020-10-07 10:30:00,129.72,129.87,129.37,129.37,9671.0,121.6278,121.7684,121.2996,121.2996,9671.0
2020-10-07 10:40:00,129.48,129.5,129.12,129.43,12848.0,121.4027,121.4215,121.0652,121.3559,12848.0
2020-10-07 10:50:00,129.36,129.45,129.08,129.11,7155.0,121.2902,121.3746,121.0277,121.0558,7155.0
2020-10-07 11:00:00,129.05,129.11,128.92,128.94,6714.0,120.9996,121.0558,120.8777,120.8964,6714.0
2020-10-07 11:10:00,128.92,129.1,128.76,128.82,10901.0,120.8777,121.0464,120.7277,120.7839,10901.0
2020-10-07 11:20:00,128.77,128.78,128.4,128.53,2000.0,120.737,120.7464,120.3901,120.512,2000.0
2020-10-07 11:30:00,128.53,128.57,128.12,128.28,6090.0,120.512,120.5495,120.1276,120.2776,6090.0
2020-10-07 11:40:00,128.47,128.54,128.44,128.5,3246.0,120.4557,120.5214,120.4276,120.4839,3246.0
2020-10-07 11:50:00,128.39,128.49,128.31,128.32,5267.0,120.3807,120.4745,120.3057,120.3151,5267.0
2020-10-07 12:00:00,128.29,128.32,128.05,128.05,3893.0,120.287,120.3151,120.0619,120.0619,3893.0
2020-10-07 12:10:00,128.06,128.06,127.87,127.98,7023.0,120.0713,120.0713,119.8932,119.9963,7023.0
2020-10-07 12:20:00,127.94,128.11,127.79,128.02,5796.0,119.9588,120.1182,119.8182,120.0338,5796.0
2020-10-07 12:30:00,128.01,128.15,127.96,128.04,2685.0,120.0244,120.1557,119.9776,120.0526,2685.0
2020-10-07 12:40:00,127.99,128.06,127.81,127.85,2835.0,120.0057,120.0713,119.8369,119.8744,2835.0
2020-10-07 12:50:00,127.89,127.89,127.67,127.72,5800.0,119.9119,119.9119,119.7057,119.7525,5800.0
2020-10-07 13:00:00,127.76,127.77,127.42,127.42,9684.0,119.79,119.7994,119.4712,119.4712,9684.0
2020-10-07 13:10:00,127.42,127.47,127.37,127.42,6400.0,119.4712,119.5181,119.4244,119.4712,6400.0
2020-10-07 13:20:00,127.48,127.79,127.48,127.71,7477.0,119.5275,119.8182,119.5275,119.7432,7477.0
2020-10-07 13:30:00,127.75,127.84,127.61,127.8,8590.0,119.7807,119.865,119.6494,119.8275,8590.0
2020-10-07 13:40:00,127.91,128.11,127.8,128.09,5453.0,119.9307,120.1182,119.8275,120.0994,5453.0
2020-10-07 13:50:00,128.06,128.27,127.86,127.86,6285.0,120.0713,120.2682,119.8838,119.8838,6285.0
2020-10-07 14:00:00,128.0,128.15,127.95,127.98,4610.0,120.0151,120.1557,119.9682,119.9963,4610.0
2020-10-07 14:10:00,128.02,128.12,127.86,128.05,6798.0,120.0338,120.1276,119.8838,120.0619,6798.0
2020-10-07 14:20:00,128.0,128.27,128.0,128.18,8624.0,120.0151,120.2682,120.0151,120.1838,8624.0
2020-10-07 14:30:00,128.11,128.22,128.09,128.12,10759.0,120.1182,120.2213,120.0994,120.1276,10759.0
2020-10-07 14:40:00,128.09,128.1,127.9,127.91,8636.0,120.0994,120.1088,119.9213,119.9307,8636.0
2020-10-07 14:50:00,127.88,128.01,127.88,127.94,4343.0,119.9025,120.0244,119.9025,119.9588,4343.0
2020-10-07 15:00:00,127.93,128.15,127.88,128.08,10519.0,119.9494,120.1557,119.9025,120.0901,10519.0
2020-10-07 15:10:00,128.06,128.15,127.98,127.98,16718.0,120.0713,120.1557,119.9963,119.9963,16718.0
2020-10-07 15:20:00,128.0,128.04,127.91,127.95,7881.0,120.0151,120.0526,119.9307,119.9682,7881.0
2020-10-07 15:30:00,127.94,127.97,127.72,127.89,14706.0,119.9588,119.9869,119.7525,119.9119,14706.0
2020-10-07 15:40:00,127.88,127.96,127.79,127.86,25317.0,119.9025,119.9776,119.8182,119.8838,25317.0
2020-10-07 15:50:00,127.88,128.05,127.79,127.89,87520.0,119.9025,120.0619,119.8182,119.9119,87520.0
2020-10-08 09:30:00,128.73,129.1,128.1,128.1,11501.0,120.6995,121.0464,120.1088,120.1088,11501.0
2020-10-08 09:40:00,128.22,128.49,127.97,127.98,11011.0,120.2213,120.4745,119.9869,119.9963,11011.0
2020-10-08 09:50:00,128.01,128.31,127.97,128.26,13353.0,120.0244,120.3057,119.9869,120.2588,13353.0
2020-10-08 10:00:00,128.34,128.67,128.13,128.66,8888.0,120.3339,120.6433,120.137,120.6339,8888.0
2020-10-08 10:10:00,128.64,128.71,128.31,128.34,6219.0,120.6151,120.6808,120.3057,120.3339,6219.0
2020-10-08 10:20:00,128.67,128.81,128.38,128.68,5642.0,120.6433,120.7745,120.3714,120.6526,5642.0
2020-10-08 10:30:00,128.75,129.2,128.73,129.12,7835.0,120.7183,121.1402,120.6995,121.0652,7835.0
2020-10-08 10:40:00,129.2,129.6,129.06,129.53,8418.0,121.1402,121.5153,121.0089,121.4496,8418.0
2020-10-08 10:50:00,129.69,129.69,129.15,129.2,8362.0,121.5996,121.5996,121.0933,121.1402,8362.0
2020-10-08 11:00:00,129.04,129.2,128.92,128.92,21437.0,120.9902,121.1402,120.8777,120.8777,21437.0
2020-10-08 11:10:00,128.97,129.13,128.97,129.04,16298.0,120.9246,121.0746,120.9246,120.9902,16298.0
2020-10-08 11:20:00,129.03,129.15,128.61,129.02,22207.0,120.9808,121.0933,120.587,120.9714,22207.0
2020-10-08 11:30:00,128.94,129.0,128.24,128.49,14404.0,120.8964,120.9527,120.2401,120.4745,14404.0
2020-10-08 11:40:00,128.53,128.76,128.4,128.72,10080.0,120.512,120.7277,120.3901,120.6901,10080.0
2020-10-08 11:50:00,128.74,128.9,128.66,128.66,9066.0,120.7089,120.8589,120.6339,120.6339,9066.0
2020-10-08 12:00:00,128.7,129.04,128.67,129.02,6063.0,120.6714,120.9902,120.6433,120.9714,6063.0
2020-10-08 12:10:00,129.0,129.29,128.95,129.27,6370.0,120.9527,121.2246,120.9058,121.2058,6370.0
2020-10-08 12:20:00,129.33,129.6,129.33,129.44,6296.0,121.2621,121.5153,121.2621,121.3652,6296.0
2020-10-08 12:30:00,129.5,129.79,129.47,129.79,4867.0,121.4215,121.6934,121.3934,121.6934,4867.0
2020-10-08 12:40:00,129.75,129.81,129.58,129.81,5910.0,121.6559,121.7122,121.4965,121.7122,5910.0
2020-10-08 12:50:00,129.78,129.81,129.57,129.74,9946.0,121.684,121.7122,121.4871,121.6465,9946.0
2020-10-08 13:00:00,129.65,129.76,129.5,129.5,8733.0,121.5621,121.6653,121.4215,121.4215,8733.0
2020-10-08 13:10:00,129.53,129.53,129.22,129.24,7749.0,121.4496,121.4496,121.159,121.1777,7749.0
2020-10-08 13:20:00,129.24,129.31,129.21,129.21,9179.0,121.1777,121.2433,121.1496,121.1496,9179.0
2020-10-08 13:30:00,129.18,129.29,129.0,129.21,24422.0,121.1215,121.2246,120.9527,121.1496,24422.0
2020-10-08 13:40:00,129.15,129.29,129.07,129.19,24006.0,121.0933,121.2246,121.0183,121.1308,24006.0
2020-10-08 13:50:00,129.15,129.27,129.1,129.27,10490.0,121.0933,121.2058,121.0464,121.2058,10490.0
2020-10-08 14:00:00,129.27,129.66,129.27,129.49,14798.0,121.2058,121.5715,121.2058,121.4121,14798.0
2020-10-08 14:10:00,129.55,129.61,129.44,129.61,5151.0,121.4684,121.5246,121.3652,121.5246,5151.0
2020-10-08 14:20:00,129.62,129.76,129.54,129.54,5560.0,121.534,121.6653,121.459,121.459,5560.0
2020-10-08 14:30:00,129.54,129.64,129.44,129.49,13528.0,121.459,121.5528,121.3652,121.4121,13528.0
2020-10-08 14:40:00,129.5,129.55,129.36,129.4,8825.0,121.4215,121.4684,121.2902,121.3277,8825.0
2020-10-08 14:50:00,129.36,129.54,129.32,129.35,14180.0,121.2902,121.459,121.2527,121.2808,14180.0
2020-10-08 15:00:00,129.36,129.39,129.05,129.21,37981.0,121.2902,121.3184,120.9996,121.1496,37981.0
2020-10-08 15:10:00,129.17,129.43,129.17,129.36,18258.0,121.1121,121.3559,121.1121,121.2902,18258.0
2020-10-08 15:20:00,129.36,129.44,129.28,129.39,18082.0,121.2902,121.3652,121.2152,121.3184,18082.0
2020-10-08 15:30:00,129.34,129.37,129.23,129.24,18123.0,121.2715,121.2996,121.1683,121.1777,18123.0
2020-10-08 15:40:00,129.23,129.43,129.23,129.42,41732.0,121.1683,121.3559,121.1683,121.3465,41732.0
2020-10-08 15:50:00,129.45,129.84,129.4,129.77,78879.0,121.3746,121.7403,121.3277,121.6746,78879.0
2020-10-09 09:30:00,130.0,131.43,129.82,131.43,38207.0,121.8903,123.2311,121.7215,123.2311,38207.0
2020-10-09 09:40:00,131.29,131.52,130.52,130.53,17958.0,123.0998,123.3155,122.3779,122.3872,17958.0
2020-10-09 09:50:00,130.44,130.67,130.26,130.59,6349.0,122.3029,122.5185,122.1341,122.4435,6349.0
2020-10-09 10:00:00,130.73,130.73,130.18,130.63,6416.0,122.5748,122.5748,122.0591,122.481,6416.0
2020-10-09 10:10:00,130.69,130.72,130.4,130.54,3944.0,122.5373,122.5654,122.2653,122.3966,3944.0
2020-10-09 10:20:00,130.61,130.67,130.24,130.24,6478.0,122.4622,122.5185,122.1153,122.1153,6478.0
2020-10-09 10:30:00,130.29,130.31,129.94,130.2,11905.0,122.1622,122.181,121.834,122.0778,11905.0
2020-10-09 10:40:00,130.19,130.39,130.03,130.16,28148.0,122.0684,122.256,121.9184,122.0403,28148.0
2020-10-09 10:50:00,130.1,130.1,129.75,129.84,6502.0,121.9841,121.9841,121.6559,121.7403,6502.0
2020-10-09 11:00:00,129.77,129.86,129.62,129.66,4650.0,121.6746,121.759,121.534,121.5715,4650.0
2020-10-09 11:10:00,129.71,129.8,129.6,129.77,9869.0,121.6184,121.7028,121.5153,121.6746,9869.0
2020-10-09 11:20:00,129.77,129.79,129.29,129.7,35997.0,121.6746,121.6934,121.2246,121.609,35997.0
2020-10-09 11:30:00,129.72,129.96,129.66,129.79,4134.0,121.6278,121.8528,121.5715,121.6934,4134.0
2020-10-09 11:40:00,129.87,130.36,129.77,130.21,5138.0,121.7684,122.2278,121.6746,122.0872,5138.0
2020-10-09 11:50:00,130.31,130.94,130.26,130.81,7127.0,122.181,122.7717,122.1341,122.6498,7127.0
2020-10-09 12:00:00,130.73,130.98,130.7,130.87,2029.0,122.5748,122.8092,122.5466,122.706,2029.0
2020-10-09 12:10:00,130.82,130.82,130.45,130.61,4354.0,122.6591,122.6591,122.3122,122.4622,4354.0
2020-10-09 12:20:00,130.64,130.78,130.55,130.63,3496.0,122.4904,122.6216,122.406,122.481,3496.0
2020-10-09 12:30:00,130.74,130.98,130.66,130.86,18526.0,122.5841,122.8092,122.5091,122.6967,18526.0
2020-10-09 12:40:00,130.97,131.08,130.84,130.95,2313.0,122.7998,122.9029,122.6779,122.781,2313.0
2020-10-09 12:50:00,131.04,131.13,130.87,130.96,3261.0,122.8654,122.9498,122.706,122.7904,3261.0
2020-10-09 13:00:00,131.0,131.0,130.62,130.67,4195.0,122.8279,122.8279,122.4716,122.5185,4195.0
2020-10-09 13:10:00,130.71,130.72,129.64,129.72,45381.0,122.556,122.5654,121.5528,121.6278,45381.0
2020-10-09 13:20:00,129.72,129.86,129.58,129.8,17445.0,121.6278,121.759,121.4965,121.7028,17445.0
2020-10-09 13:30:00,129.73,130.07,129.73,130.01,4758.0,121.6371,121.9559,121.6371,121.8997,4758.0
2020-10-09 13:40:00,130.1,130.12,129.77,129.89,28683.0,121.9841,122.0028,121.6746,121.7872,28683.0
2020-10-09 13:50:00,129.94,130.06,129.79,130.06,6545.0,121.834,121.9466,121.6934,121.9466,6545.0
2020-10-09 14:00:00,130.0,130.06,129.8,129.81,11048.0,121.8903,121.9466,121.7028,121.7122,11048.0
2020-10-09 14:10:00,129.8,129.86,129.64,129.86,10155.0,121.7028,121.759,121.5528,121.759,10155.0
2020-10-09 14:20:00,129.81,129.86,129.37,129.37,11288.0,121.7122,121.759,121.2996,121.2996,11288.0
2020-10-09 14:30:00,129.44,129.44,128.89,129.15,11353.0,121.3652,121.3652,120.8495,121.0933,11353.0
2020-10-09 14:40:00,129.08,129.29,128.95,129.09,6556.0,121.0277,121.2246,120.9058,121.0371,6556.0
2020-10-09 14:50:00,129.09,129.19,128.94,129.17,6065.0,121.0371,121.1308,120.8964,121.1121,6065.0
2020-10-09 15:00:00,129.14,129.2,129.01,129.08,6402.0,121.0839,121.1402,120.9621,121.0277,6402.0
2020-10-09 15:10:00,129.08,129.45,129.07,129.42,6940.0,121.0277,121.3746,121.0183,121.3465,6940.0
2020-10-09 15:20:00,129.45,129.59,129.41,129.53,68790.0,121.3746,121.5059,121.3371,121.4496,68790.0
2020-10-09 15:30:00,129.53,129.54,129.22,129.25,14142.0,121.4496,121.459,121.159,121.1871,14142.0
2020-10-09 15:40:00,129.22,129.3,129.0,129.02,17933.0,121.159,121.234,120.9527,120.9714,17933.0
2020-10-09 15:50:00,129.05,129.25,128.94,129.12,52886.0,120.9996,121.1871,120.8964,121.0652,52886.0
2020-10-12 09:30:00,130.59,130.63,129.85,129.85,12622.0,122.4435,122.481,121.7497,121.7497,12622.0
2020-10-12 09:40:00,129.85,130.58,129.85,130.58,9858.0,121.7497,122.4341,121.7497,122.4341,9858.0
2020-10-12 09:50:00,130.45,131.13,130.45,130.9,2977.0,122.3122,122.9498,122.3122,122.7342,2977.0
2020-10-12 10:00:00,131.0,131.39,130.92,131.39,8627.0,122.8279,123.1936,122.7529,123.1936,8627.0
2020-10-12 10:10:00,131.54,131.6,131.33,131.33,6605.0,123.3342,123.3905,123.1373,123.1373,6605.0
2020-10-12 10:20:00,131.33,131.57,131.2,131.5,5380.0,123.1373,123.3624,123.0154,123.2967,5380.0
2020-10-12 10:30:00,131.48,131.5,131.24,131.24,3100.0,123.278,123.2967,123.0529,123.0529,3100.0
2020-10-12 10:40:00,131.03,131.08,130.87,130.87,2123.0,122.856,122.9029,122.706,122.706,2123.0
2020-10-12 10:50:00,130.95,131.05,130.65,130.8,8896.0,122.781,122.8748,122.4998,122.6404,8896.0
2020-10-12 11:00:00,130.87,131.19,130.84,131.13,4383.0,122.706,123.0061,122.6779,122.9498,4383.0
2020-10-12 11:10:00,131.16,131.43,131.08,131.35,3466.0,122.9779,123.2311,122.9029,123.1561,3466.0
2020-10-12 11:20:00,131.37,131.48,131.19,131.39,8148.0,123.1748,123.278,123.0061,123.1936,8148.0
2020-10-12 11:30:00,131.39,131.46,131.29,131.4,4477.0,123.1936,123.2592,123.0998,123.203,4477.0
2020-10-12 11:40:00,131.35,131.39,131.22,131.34,8344.0,123.1561,123.1936,123.0342,123.1467,8344.0
2020-10-12 11:50:00,131.44,131.59,131.44,131.53,5802.0,123.2405,123.3811,123.2405,123.3249,5802.0
2020-10-12 12:00:00,131.57,131.58,131.41,131.48,2562.0,123.3624,123.3717,123.2123,123.278,2562.0
2020-10-12 12:10:00,131.4,131.59,131.38,131.59,6513.0,123.203,123.3811,123.1842,123.3811,6513.0
2020-10-12 12:20:00,131.62,131.83,131.61,131.83,2704.0,123.4092,123.6061,123.3999,123.6061,2704.0
2020-10-12 12:30:00,131.91,131.96,131.75,131.91,4638.0,123.6811,123.728,123.5311,123.6811,4638.0
2020-10-12 12:40:00,131.97,131.98,131.69,131.77,5244.0,123.7374,123.7468,123.4749,123.5499,5244.0
2020-10-12 12:50:00,131.67,131.67,131.55,131.63,2320.0,123.4561,123.4561,123.3436,123.4186,2320.0
2020-10-12 13:00:00,131.63,131.63,131.37,131.55,6184.0,123.4186,123.4186,123.1748,123.3436,6184.0
2020-10-12 13:10:00,131.56,131.71,131.48,131.7,4826.0,123.353,123.4936,123.278,123.4842,4826.0
2020-10-12 13:20:00,131.7,131.84,131.6,131.75,4202.0,123.4842,123.6155,123.3905,123.5311,4202.0
2020-10-12 13:30:00,131.78,131.78,131.45,131.52,15189.0,123.5593,123.5593,123.2498,123.3155,15189.0
2020-10-12 13:40:00,131.51,131.59,131.5,131.54,4230.0,123.3061,123.3811,123.2967,123.3342,4230.0
2020-10-12 13:50:00,131.56,131.76,131.56,131.75,2118.0,123.353,123.5405,123.353,123.5311,2118.0
2020-10-12 14:00:00,131.77,131.8,131.62,131.65,4544.0,123.5499,123.578,123.4092,123.4374,4544.0
2020-10-12 14:10:00,131.62,131.63,131.45,131.54,7094.0,123.4092,123.4186,123.2498,123.3342,7094.0
2020-10-12 14:20:00,131.56,131.6,131.48,131.6,4524.0,123.353,123.3905,123.278,123.3905,4524.0
2020-10-12 14:30:00,131.56,131.73,131.45,131.64,7851.0,123.353,123.5124,123.2498,123.428,7851.0
2020-10-12 14:40:00,131.64,131.69,131.56,131.56,13675.0,123.428,123.4749,123.353,123.353,13675.0
2020-10-12 14:50:00,131.62,131.88,131.58,131.86,5525.0,123.4092,123.653,123.3717,123.6343,5525.0
2020-10-12 15:00:00,131.88,132.12,131.86,132.03,7038.0,123.653,123.878,123.6343,123.7937,7038.0
2020-10-12 15:10:00,132.05,132.13,131.82,131.95,17847.0,123.8124,123.8874,123.5968,123.7187,17847.0
2020-10-12 15:20:00,131.97,132.01,131.79,131.87,6165.0,123.7374,123.7749,123.5686,123.6436,6165.0
2020-10-12 15:30:00,131.88,132.04,131.82,131.96,12375.0,123.653,123.803,123.5968,123.728,12375.0
2020-10-12 15:40:00,131.98,132.03,131.79,131.83,27859.0,123.7468,123.7937,123.5686,123.6061,27859.0
2020-10-12 15:50:00,131.86,132.14,131.78,131.96,49875.0,123.6343,123.8968,123.5593,123.728,49875.0
2020-10-13 09:30:00,130.76,132.26,130.67,131.54,40989.0,122.6029,124.0093,122.5185,123.3342,40989.0
2020-10-13 09:40:00,131.41,131.92,131.12,131.81,12292.0,123.2123,123.6905,122.9404,123.5874,12292.0
2020-10-13 09:50:00,131.76,131.83,131.38,131.8,10201.0,123.5405,123.6061,123.1842,123.578,10201.0
2020-10-13 10:00:00,131.79,132.21,131.48,131.49,22412.0,123.5686,123.9624,123.278,123.2873,22412.0
2020-10-13 10:10:00,131.33,131.45,130.62,130.62,5432.0,123.1373,123.2498,122.4716,122.4716,5432.0
2020-10-13 10:20:00,130.74,131.27,130.69,131.07,9377.0,122.5841,123.0811,122.5373,122.8936,9377.0
2020-10-13 10:30:00,131.08,131.15,130.8,130.82,4733.0,122.9029,122.9686,122.6404,122.6591,4733.0
2020-10-13 10:40:00,130.96,131.05,130.19,130.35,5468.0,122.7904,122.8748,122.0684,122.2185,5468.0
2020-10-13 10:50:00,130.27,130.5,130.12,130.13,10544.0,122.1435,122.3591,122.0028,122.0122,10544.0
2020-10-13 11:00:00,130.2,130.34,129.84,129.84,8417.0,122.0778,122.2091,121.7403,121.7403,8417.0
2020-10-13 11:10:00,129.84,129.95,129.72,129.87,9357.0,121.7403,121.8434,121.6278,121.7684,9357.0
2020-10-13 11:20:00,129.9,130.06,129.48,129.6,8087.0,121.7965,121.9466,121.4027,121.5153,8087.0
2020-10-13 11:30:00,129.6,129.86,129.56,129.62,11631.0,121.5153,121.759,121.4777,121.534,11631.0
2020-10-13 11:40:00,129.61,130.01,129.5,130.01,10577.0,121.5246,121.8997,121.4215,121.8997,10577.0
2020-10-13 11:50:00,130.01,130.27,130.0,130.08,10656.0,121.8997,122.1435,121.8903,121.9653,10656.0
2020-10-13 12:00:00,130.19,130.28,130.06,130.16,4305.0,122.0684,122.1528,121.9466,122.0403,4305.0
2020-10-13 12:10:00,130.22,130.56,129.99,130.55,9343.0,122.0966,122.4154,121.8809,122.406,9343.0
2020-10-13 12:20:00,130.54,130.58,130.11,130.19,10175.0,122.3966,122.4341,121.9934,122.0684,10175.0
2020-10-13 12:30:00,130.19,130.31,129.75,129.77,9698.0,122.0684,122.181,121.6559,121.6746,9698.0
2020-10-13 12:40:00,129.77,130.33,129.71,130.14,123737.0,121.6746,122.1997,121.6184,122.0216,123737.0
2020-10-13 12:50:00,130.12,130.26,130.05,130.2,14532.0,122.0028,122.1341,121.9372,122.0778,14532.0
2020-10-13 13:00:00,130.1,130.15,129.62,129.63,14473.0,121.9841,122.0309,121.534,121.5434,14473.0
2020-10-13 13:10:00,129.71,129.77,129.37,129.37,9494.0,121.6184,121.6746,121.2996,121.2996,9494.0
2020-10-13 13:20:00,129.35,129.54,129.14,129.5,6892.0,121.2808,121.459,121.0839,121.4215,6892.0
2020-10-13 13:30:00,129.51,129.65,129.35,129.61,13467.0,121.4309,121.5621,121.2808,121.5246,13467.0
2020-10-13 13:40:00,129.64,129.9,129.63,129.63,5122.0,121.5528,121.7965,121.5434,121.5434,5122.0
2020-10-13 13:50:00,129.61,129.7,129.47,129.55,13635.0,121.5246,121.609,121.3934,121.4684,13635.0
2020-10-13 14:00:00,129.55,129.75,129.46,129.65,8021.0,121.4684,121.6559,121.384,121.5621,8021.0
2020-10-13 14:10:00,129.66,129.75,129.49,129.71,16063.0,121.5715,121.6559,121.4121,121.6184,16063.0
2020-10-13 14:20:00,129.77,129.77,129.26,129.31,5699.0,121.6746,121.6746,121.1965,121.2433,5699.0
2020-10-13 14:30:00,129.06,129.24,128.82,128.91,11101.0,121.0089,121.1777,120.7839,120.8683,11101.0
2020-10-13 14:40:00,128.82,128.9,128.6,128.9,4545.0,120.7839,120.8589,120.5776,120.8589,4545.0
2020-10-13 14:50:00,128.81,129.06,128.7,128.94,8836.0,120.7745,121.0089,120.6714,120.8964,8836.0
2020-10-13 15:00:00,128.92,129.23,128.9,129.12,8896.0,120.8777,121.1683,120.8589,121.0652,8896.0
2020-10-13 15:10:00,129.17,129.35,129.03,129.21,9170.0,121.1121,121.2808,120.9808,121.1496,9170.0
2020-10-13 15:20:00,129.17,129.37,129.1,129.21,8395.0,121.1121,121.2996,121.0464,121.1496,8395.0
2020-10-13 15:30:00,129.22,129.47,129.21,129.39,10729.0,121.159,121.3934,121.1496,121.3184,10729.0
2020-10-13 15:40:00,129.4,129.62,129.38,129.4,16894.0,121.3277,121.534,121.309,121.3277,16894.0
2020-10-13 15:50:00,129.42,129.56,129.17,129.17,67719.0,121.3465,121.4777,121.1121,121.1121,67719.0
2020-10-14 09:30:00,130.26,130.62,129.32,129.4,30105.0,122.1341,122.4716,121.2527,121.3277,30105.0
2020-10-14 09:40:00,129.35,130.12,129.25,129.94,52649.0,121.2808,122.0028,121.1871,121.834,52649.0
2020-10-14 09:50:00,130.02,130.16,129.71,129.88,4135.0,121.9091,122.0403,121.6184,121.7778,4135.0
2020-10-14 10:00:00,129.91,129.98,129.7,129.7,6537.0,121.8059,121.8715,121.609,121.609,6537.0
2020-10-14 10:10:00,129.74,129.74,129.31,129.31,8797.0,121.6465,121.6465,121.2433,121.2433,8797.0
2020-10-14 10:20:00,129.33,129.81,129.29,129.37,13399.0,121.2621,121.7122,121.2246,121.2996,13399.0
2020-10-14 10:30:00,129.33,129.54,129.25,129.35,7871.0,121.2621,121.459,121.1871,121.2808,7871.0
2020-10-14 10:40:00,129.39,129.6,129.2,129.57,35259.0,121.3184,121.5153,121.1402,121.4871,35259.0
2020-10-14 10:50:00,129.6,129.65,129.28,129.33,8629.0,121.5153,121.5621,121.2152,121.2621,8629.0
2020-10-14 11:00:00,129.25,129.43,129.15,129.4,8282.0,121.1871,121.3559,121.0933,121.3277,8282.0
2020-10-14 11:10:00,129.42,129.42,129.2,129.36,5343.0,121.3465,121.3465,121.1402,121.2902,5343.0
2020-10-14 11:20:00,129.36,129.4,129.27,129.38,7194.0,121.2902,121.3277,121.2058,121.309,7194.0
2020-10-14 11:30:00,129.4,129.49,129.3,129.4,9375.0,121.3277,121.4121,121.234,121.3277,9375.0
2020-10-14 11:40:00,129.35,129.44,128.89,129.0,8451.0,121.2808,121.3652,120.8495,120.9527,8451.0
2020-10-14 11:50:00,129.02,129.11,128.65,128.76,2518.0,120.9714,121.0558,120.6245,120.7277,2518.0
2020-10-14 12:00:00,128.81,129.38,128.75,129.28,9863.0,120.7745,121.309,120.7183,121.2152,9863.0
2020-10-14 12:10:00,129.24,129.27,129.08,129.19,6141.0,121.1777,121.2058,121.0277,121.1308,6141.0
2020-10-14 12:20:00,129.13,129.23,129.02,129.23,10926.0,121.0746,121.1683,120.9714,121.1683,10926.0
2020-10-14 12:30:00,129.25,129.41,129.1,129.29,6675.0,121.1871,121.3371,121.0464,121.2246,6675.0
2020-10-14 12:40:00,129.28,129.36,129.22,129.31,7521.0,121.2152,121.2902,121.159,121.2433,7521.0
2020-10-14 12:50:00,129.32,129.35,129.22,129.33,4571.0,121.2527,121.2808,121.159,121.2621,4571.0
2020-10-14 13:00:00,129.35,129.53,129.35,129.46,11839.0,121.2808,121.4496,121.2808,121.384,11839.0
2020-10-14 13:10:00,129.47,129.5,129.35,129.45,11077.0,121.3934,121.4215,121.2808,121.3746,11077.0
2020-10-14 13:20:00,129.43,129.43,129.17,129.28,11567.0,121.3559,121.3559,121.1121,121.2152,11567.0
2020-10-14 13:30:00,129.33,129.33,129.01,129.21,10413.0,121.2621,121.2621,120.9621,121.1496,10413.0
2020-10-14 13:40:00,129.18,129.46,129.08,129.45,75267.0,121.1215,121.384,121.0277,121.3746,75267.0
2020-10-14 13:50:00,129.38,129.46,129.25,129.37,7364.0,121.309,121.384,121.1871,121.2996,7364.0
2020-10-14 14:00:00,129.47,129.77,129.37,129.71,7699.0,121.3934,121.6746,121.2996,121.6184,7699.0
2020-10-14 14:10:00,129.71,130.06,129.61,130.01,12210.0,121.6184,121.9466,121.5246,121.8997,12210.0
2020-10-14 14:20:00,130.01,130.02,129.62,129.69,7771.0,121.8997,121.9091,121.534,121.5996,7771.0
2020-10-14 14:30:00,129.68,129.68,129.41,129.44,8306.0,121.5903,121.5903,121.3371,121.3652,8306.0
2020-10-14 14:40:00,129.5,130.0,129.49,129.99,31489.0,121.4215,121.8903,121.4121,121.8809,31489.0
2020-10-14 14:50:00,129.98,130.18,129.95,130.09,11914.0,121.8715,122.0591,121.8434,121.9747,11914.0
2020-10-14 15:00:00,130.15,130.66,130.11,130.43,12454.0,122.0309,122.5091,121.9934,122.2935,12454.0
2020-10-14 15:10:00,130.46,130.65,130.42,130.58,6865.0,122.3216,122.4998,122.2841,122.4341,6865.0
2020-10-14 15:20:00,130.57,130.6,130.42,130.55,11789.0,122.4247,122.4529,122.2841,122.406,11789.0
2020-10-14 15:30:00,130.53,130.62,130.23,130.29,12325.0,122.3872,122.4716,122.106,122.1622,12325.0
2020-10-14 15:40:00,130.29,130.4,130.15,130.2,18025.0,122.1622,122.2653,122.0309,122.0778,18025.0
2020-10-14 15:50:00,130.25,130.35,130.05,130.23,67051.0,122.1247,122.2185,121.9372,122.106,67051.0
2020-10-15 09:30:00,128.73,129.43,128.73,129.41,29830.0,120.6995,121.3559,120.6995,121.3371,29830.0
2020-10-15 09:40:00,129.41,130.14,129.11,130.14,8529.0,121.3371,122.0216,121.0558,122.0216,8529.0
2020-10-15 09:50:00,129.93,130.28,129.59,130.28,8964.0,121.8247,122.1528,121.5059,122.1528,8964.0
2020-10-15 10:00:00,130.26,130.32,129.98,130.08,8889.0,122.1341,122.1903,121.8715,121.9653,8889.0
2020-10-15 10:10:00,129.97,130.46,129.72,130.2,11014.0,121.8622,122.3216,121.6278,122.0778,11014.0
2020-10-15 10:20:00,130.2,130.45,130.05,130.35,10738.0,122.0778,122.3122,121.9372,122.2185,10738.0
2020-10-15 10:30:00,130.4,130.57,130.02,130.2,6259.0,122.2653,122.4247,121.9091,122.0778,6259.0
2020-10-15 10:40:00,130.27,130.32,130.05,130.05,4452.0,122.1435,122.1903,121.9372,121.9372,4452.0
2020-10-15 10:50:00,130.09,130.24,129.89,130.18,4400.0,121.9747,122.1153,121.7872,122.0591,4400.0
2020-10-15 11:00:00,130.16,130.34,129.76,130.28,8641.0,122.0403,122.2091,121.6653,122.1528,8641.0
2020-10-15 11:10:00,130.17,130.53,130.12,130.46,10036.0,122.0497,122.3872,122.0028,122.3216,10036.0
2020-10-15 11:20:00,130.47,130.47,130.21,130.24,4458.0,122.331,122.331,122.0872,122.1153,4458.0
2020-10-15 11:30:00,130.28,130.3,130.03,130.3,10532.0,122.1528,122.1716,121.9184,122.1716,10532.0
2020-10-15 11:40:00,130.35,130.64,130.29,130.63,4174.0,122.2185,122.4904,122.1622,122.481,4174.0
2020-10-15 11:50:00,130.67,130.94,130.52,130.61,6420.0,122.5185,122.7717,122.3779,122.4622,6420.0
2020-10-15 12:00:00,130.58,130.67,130.45,130.52,5242.0,122.4341,122.5185,122.3122,122.3779,5242.0
2020-10-15 12:10:00,130.47,130.66,130.4,130.65,3699.0,122.331,122.5091,122.2653,122.4998,3699.0
2020-10-15 12:20:00,130.56,130.87,130.53,130.84,7818.0,122.4154,122.706,122.3872,122.6779,7818.0
2020-10-15 12:30:00,130.82,131.19,130.8,131.15,11675.0,122.6591,123.0061,122.6404,122.9686,11675.0
2020-10-15 12:40:00,131.17,131.2,130.84,130.86,4501.0,122.9873,123.0154,122.6779,122.6967,4501.0
2020-10-15 12:50:00,130.86,131.0,130.75,130.87,18244.0,122.6967,122.8279,122.5935,122.706,18244.0
2020-10-15 13:00:00,130.91,130.91,130.55,130.59,4695.0,122.7435,122.7435,122.406,122.4435,4695.0
2020-10-15 13:10:00,130.64,131.16,130.64,131.15,8873.0,122.4904,122.9779,122.4904,122.9686,8873.0
2020-10-15 13:20:00,131.15,131.48,131.14,131.42,10467.0,122.9686,123.278,122.9592,123.2217,10467.0
2020-10-15 13:30:00,131.41,131.52,131.11,131.11,23437.0,123.2123,123.3155,122.9311,122.9311,23437.0
2020-10-15 13:40:00,131.11,131.3,130.93,130.93,8692.0,122.9311,123.1092,122.7623,122.7623,8692.0
2020-10-15 13:50:00,130.93,130.98,130.79,130.9,5999.0,122.7623,122.8092,122.631,122.7342,5999.0
2020-10-15 14:00:00,130.95,131.22,130.9,131.13,7151.0,122.781,123.0342,122.7342,122.9498,7151.0
2020-10-15 14:10:00,131.18,131.23,131.04,131.08,8207.0,122.9967,123.0436,122.8654,122.9029,8207.0
2020-10-15 14:20:00,131.11,131.11,130.7,130.7,4453.0,122.9311,122.9311,122.5466,122.5466,4453.0
2020-10-15 14:30:00,130.69,130.73,130.38,130.42,20112.0,122.5373,122.5748,122.2466,122.2841,20112.0
2020-10-15 14:40:00,130.45,130.61,130.42,130.47,12014.0,122.3122,122.4622,122.2841,122.331,12014.0
2020-10-15 14:50:00,130.46,130.88,130.45,130.78,22600.0,122.3216,122.7154,122.3122,122.6216,22600.0
2020-10-15 15:00:00,130.77,130.89,130.68,130.82,5754.0,122.6123,122.7248,122.5279,122.6591,5754.0
2020-10-15 15:10:00,130.85,130.86,130.67,130.86,9343.0,122.6873,122.6967,122.5185,122.6967,9343.0
2020-10-15 15:20:00,130.85,130.98,130.79,130.96,5849.0,122.6873,122.8092,122.631,122.7904,5849.0
2020-10-15 15:30:00,130.93,130.96,130.79,130.82,8937.0,122.7623,122.7904,122.631,122.6591,8937.0
2020-10-15 15:40:00,130.84,131.06,130.8,130.83,29972.0,122.6779,122.8842,122.6404,122.6685,29972.0
2020-10-15 15:50:00,130.81,131.06,130.64,130.65,64956.0,122.6498,122.8842,122.4904,122.4998,64956.0
2020-10-16 09:30:00,130.99,132.01,130.99,131.36,69490.0,122.8185,123.7749,122.8185,123.1655,69490.0
2020-10-16 09:40:00,131.36,131.36,130.83,131.18,11549.0,123.1655,123.1655,122.6685,122.9967,11549.0
2020-10-16 09:50:00,131.25,131.34,130.87,131.0,7430.0,123.0623,123.1467,122.706,122.8279,7430.0
2020-10-16 10:00:00,131.1,131.54,131.05,131.53,3687.0,122.9217,123.3342,122.8748,123.3249,3687.0
2020-10-16 10:10:00,131.53,131.77,131.48,131.76,10310.0,123.3249,123.5499,123.278,123.5405,10310.0
2020-10-16 10:20:00,131.92,131.92,131.73,131.77,6383.0,123.6905,123.6905,123.5124,123.5499,6383.0
2020-10-16 10:30:00,131.79,131.89,131.63,131.63,6735.0,123.5686,123.6624,123.4186,123.4186,6735.0
2020-10-16 10:40:00,131.55,131.63,131.26,131.36,7146.0,123.3436,123.4186,123.0717,123.1655,7146.0
2020-10-16 10:50:00,131.41,131.41,131.14,131.28,7790.0,123.2123,123.2123,122.9592,123.0904,7790.0
2020-10-16 11:00:00,131.29,131.44,131.2,131.43,2445.0,123.0998,123.2405,123.0154,123.2311,2445.0
2020-10-16 11:10:00,131.37,131.38,130.72,130.76,62234.0,123.1748,123.1842,122.5654,122.6029,62234.0
2020-10-16 11:20:00,130.74,130.83,130.64,130.74,10167.0,122.5841,122.6685,122.4904,122.5841,10167.0
2020-10-16 11:30:00,130.75,131.08,130.74,131.04,11811.0,122.5935,122.9029,122.5841,122.8654,11811.0
2020-10-16 11:40:00,130.99,131.28,130.96,131.22,5696.0,122.8185,123.0904,122.7904,123.0342,5696.0
2020-10-16 11:50:00,131.21,131.3,131.2,131.27,6975.0,123.0248,123.1092,123.0154,123.0811,6975.0
2020-10-16 12:00:00,131.23,131.26,131.15,131.25,6653.0,123.0436,123.0717,122.9686,123.0623,6653.0
2020-10-16 12:10:00,131.31,131.43,131.19,131.23,4821.0,123.1186,123.2311,123.0061,123.0436,4821.0
2020-10-16 12:20:00,131.2,131.38,131.1,131.35,7049.0,123.0154,123.1842,122.9217,123.1561,7049.0
2020-10-16 12:30:00,131.39,131.39,131.21,131.21,4528.0,123.1936,123.1936,123.0248,123.0248,4528.0
2020-10-16 12:40:00,131.21,131.43,131.15,131.3,5271.0,123.0248,123.2311,122.9686,123.1092,5271.0
2020-10-16 12:50:00,131.36,131.59,131.27,131.54,10013.0,123.1655,123.3811,123.0811,123.3342,10013.0
2020-10-16 13:00:00,131.53,131.64,131.47,131.52,4401.0,123.3249,123.428,123.2686,123.3155,4401.0
2020-10-16 13:10:00,131.5,131.64,131.45,131.64,3098.0,123.2967,123.428,123.2498,123.428,3098.0
2020-10-16 13:20:00,131.7,131.7,131.5,131.58,3069.0,123.4842,123.4842,123.2967,123.3717,3069.0
2020-10-16 13:30:00,131.6,131.73,131.55,131.71,3614.0,123.3905,123.5124,123.3436,123.4936,3614.0
2020-10-16 13:40:00,131.71,131.77,131.66,131.73,2904.0,123.4936,123.5499,123.4467,123.5124,2904.0
2020-10-16 13:50:00,131.73,131.74,131.63,131.66,3757.0,123.5124,123.5218,123.4186,123.4467,3757.0
2020-10-16 14:00:00,131.64,131.92,131.64,131.9,6682.0,123.428,123.6905,123.428,123.6718,6682.0
2020-10-16 14:10:00,131.93,131.96,131.83,131.92,10099.0,123.6999,123.728,123.6061,123.6905,10099.0
2020-10-16 14:20:00,131.91,131.96,131.81,131.95,5351.0,123.6811,123.728,123.5874,123.7187,5351.0
2020-10-16 14:30:00,131.92,131.97,131.79,131.84,4598.0,123.6905,123.7374,123.5686,123.6155,4598.0
2020-10-16 14:40:00,131.8,131.82,131.69,131.78,6286.0,123.578,123.5968,123.4749,123.5593,6286.0
2020-10-16 14:50:00,131.76,131.9,131.76,131.84,3873.0,123.5405,123.6718,123.5405,123.6155,3873.0
2020-10-16 15:00:00,131.84,131.84,131.57,131.58,8036.0,123.6155,123.6155,123.3624,123.3717,8036.0
2020-10-16 15:10:00,131.57,131.57,131.39,131.42,5392.0,123.3624,123.3624,123.1936,123.2217,5392.0
2020-10-16 15:20:00,131.39,131.46,131.28,131.46,6300.0,123.1936,123.2592,123.0904,123.2592,6300.0
2020-10-16 15:30:00,131.45,131.45,131.22,131.24,14788.0,123.2498,123.2498,123.0342,123.0529,14788.0
2020-10-16 15:40:00,131.24,131.41,131.21,131.33,20171.0,123.0529,123.2123,123.0248,123.1373,20171.0
2020-10-16 15:50:00,131.35,131.44,131.24,131.32,47199.0,123.1561,123.2405,123.0529,123.128,47199.0
2020-10-19 09:30:00,131.22,131.81,131.22,131.56,23277.0,123.0342,123.5874,123.0342,123.353,23277.0
2020-10-19 09:40:00,131.85,132.21,131.62,132.21,91450.0,123.6249,123.9624,123.4092,123.9624,91450.0
2020-10-19 09:50:00,132.03,132.18,131.18,131.33,9849.0,123.7937,123.9343,122.9967,123.1373,9849.0
2020-10-19 10:00:00,131.35,131.47,130.17,130.4,18972.0,123.1561,123.2686,122.0497,122.2653,18972.0
2020-10-19 10:10:00,130.33,131.01,130.11,130.99,8120.0,122.1997,122.8373,121.9934,122.8185,8120.0
2020-10-19 10:20:00,130.97,131.22,130.88,131.1,8019.0,122.7998,123.0342,122.7154,122.9217,8019.0
2020-10-19 10:30:00,131.04,131.3,130.87,130.96,13769.0,122.8654,123.1092,122.706,122.7904,13769.0
2020-10-19 10:40:00,130.92,131.23,130.31,130.44,92956.0,122.7529,123.0436,122.181,122.3029,92956.0
2020-10-19 10:50:00,130.4,130.78,130.29,130.75,15157.0,122.2653,122.6216,122.1622,122.5935,15157.0
2020-10-19 11:00:00,130.76,130.85,130.14,130.22,42339.0,122.6029,122.6873,122.0216,122.0966,42339.0
2020-10-19 11:10:00,130.19,130.33,130.03,130.16,6881.0,122.0684,122.1997,121.9184,122.0403,6881.0
2020-10-19 11:20:00,130.15,130.15,129.77,130.0,8333.0,122.0309,122.0309,121.6746,121.8903,8333.0
2020-10-19 11:30:00,130.04,130.05,129.81,129.96,4332.0,121.9278,121.9372,121.7122,121.8528,4332.0
2020-10-19 11:40:00,129.88,129.98,129.64,129.64,4571.0,121.7778,121.8715,121.5528,121.5528,4571.0
2020-10-19 11:50:00,129.7,130.04,129.62,130.03,31983.0,121.609,121.9278,121.534,121.9184,31983.0
2020-10-19 12:00:00,130.0,130.0,129.62,129.77,107005.0,121.8903,121.8903,121.534,121.6746,107005.0
2020-10-19 12:10:00,129.81,129.85,129.59,129.66,6617.0,121.7122,121.7497,121.5059,121.5715,6617.0
2020-10-19 12:20:00,129.63,129.63,129.31,129.31,11324.0,121.5434,121.5434,121.2433,121.2433,11324.0
2020-10-19 12:30:00,129.34,129.59,129.29,129.44,6217.0,121.2715,121.5059,121.2246,121.3652,6217.0
2020-10-19 12:40:00,129.49,129.99,129.45,129.9,63965.0,121.4121,121.8809,121.3746,121.7965,63965.0
2020-10-19 12:50:00,129.88,129.89,129.66,129.69,4359.0,121.7778,121.7872,121.5715,121.5996,4359.0
2020-10-19 13:00:00,129.67,129.73,129.36,129.36,6991.0,121.5809,121.6371,121.2902,121.2902,6991.0
2020-10-19 13:10:00,129.42,129.46,129.25,129.27,4335.0,121.3465,121.384,121.1871,121.2058,4335.0
2020-10-19 13:20:00,129.27,129.49,129.27,129.46,5325.0,121.2058,121.4121,121.2058,121.384,5325.0
2020-10-19 13:30:00,129.48,129.48,129.08,129.25,6954.0,121.4027,121.4027,121.0277,121.1871,6954.0
2020-10-19 13:40:00,129.24,129.24,128.73,128.87,23634.0,121.1777,121.1777,120.6995,120.8308,23634.0
2020-10-19 13:50:00,128.88,128.95,128.6,128.84,14970.0,120.8402,120.9058,120.5776,120.8027,14970.0
2020-10-19 14:00:00,128.8,128.84,128.57,128.59,7599.0,120.7652,120.8027,120.5495,120.5683,7599.0
2020-10-19 14:10:00,128.65,128.82,128.53,128.62,6380.0,120.6245,120.7839,120.512,120.5964,6380.0
2020-10-19 14:20:00,128.63,128.96,128.63,128.88,6068.0,120.6058,120.9152,120.6058,120.8402,6068.0
2020-10-19 14:30:00,128.85,128.86,128.32,128.34,5941.0,120.812,120.8214,120.3151,120.3339,5941.0
2020-10-19 14:40:00,128.37,128.42,128.15,128.17,10647.0,120.362,120.4089,120.1557,120.1745,10647.0
2020-10-19 14:50:00,128.15,128.48,128.04,128.11,11389.0,120.1557,120.4651,120.0526,120.1182,11389.0
2020-10-19 15:00:00,128.06,128.15,127.7,127.94,7770.0,120.0713,120.1557,119.7338,119.9588,7770.0
2020-10-19 15:10:00,128.01,128.29,127.79,127.92,8820.0,120.0244,120.287,119.8182,119.9401,8820.0
2020-10-19 15:20:00,127.93,128.04,127.75,127.88,17195.0,119.9494,120.0526,119.7807,119.9025,17195.0
2020-10-19 15:30:00,127.86,128.06,127.79,127.93,20933.0,119.8838,120.0713,119.8182,119.9494,20933.0
2020-10-19 15:40:00,127.94,128.07,127.75,127.87,24169.0,119.9588,120.0807,119.7807,119.8932,24169.0
2020-10-19 15:50:00,127.91,127.91,127.44,127.54,106089.0,119.9307,119.9307,119.49,119.5838,106089.0
2020-10-20 09:30:00,128.56,128.82,128.0,128.65,71061.0,120.5401,120.7839,120.0151,120.6245,71061.0
2020-10-20 09:40:00,128.65,128.85,128.58,128.82,7744.0,120.6245,120.812,120.5589,120.7839,7744.0
2020-10-20 09:50:00,128.88,129.01,128.72,129.01,56552.0,120.8402,120.9621,120.6901,120.9621,56552.0
2020-10-20 10:00:00,129.08,129.28,128.54,128.65,12239.0,121.0277,121.2152,120.5214,120.6245,12239.0
2020-10-20 10:10:00,128.61,129.54,128.52,129.31,9892.0,120.587,121.459,120.5026,121.2433,9892.0
2020-10-20 10:20:00,129.33,129.73,129.05,129.73,9755.0,121.2621,121.6371,120.9996,121.6371,9755.0
2020-10-20 10:30:00,129.77,129.77,129.4,129.62,7631.0,121.6746,121.6746,121.3277,121.534,7631.0
2020-10-20 10:40:00,129.66,130.12,129.64,129.93,6209.0,121.5715,122.0028,121.5528,121.8247,6209.0
2020-10-20 10:50:00,129.98,130.17,129.78,129.78,7332.0,121.8715,122.0497,121.684,121.684,7332.0
2020-10-20 11:00:00,129.73,129.74,129.28,129.31,10205.0,121.6371,121.6465,121.2152,121.2433,10205.0
2020-10-20 11:10:00,129.32,129.43,129.22,129.31,40417.0,121.2527,121.3559,121.159,121.2433,40417.0
2020-10-20 11:20:00,129.34,130.13,129.34,130.12,9105.0,121.2715,122.0122,121.2715,122.0028,9105.0
2020-10-20 11:30:00,130.13,130.45,130.0,130.03,9736.0,122.0122,122.3122,121.8903,121.9184,9736.0
2020-10-20 11:40:00,130.08,130.49,130.08,130.36,6226.0,121.9653,122.3497,121.9653,122.2278,6226.0
2020-10-20 11:50:00,130.31,130.39,130.26,130.35,2400.0,122.181,122.256,122.1341,122.2185,2400.0
2020-10-20 12:00:00,130.3,130.41,130.22,130.3,2717.0,122.1716,122.2747,122.0966,122.1716,2717.0
2020-10-20 12:10:00,130.31,130.34,130.09,130.09,1917.0,122.181,122.2091,121.9747,121.9747,1917.0
2020-10-20 12:20:00,130.01,130.04,129.74,129.76,5400.0,121.8997,121.9278,121.6465,121.6653,5400.0
2020-10-20 12:30:00,129.75,130.25,129.74,129.88,18479.0,121.6559,122.1247,121.6465,121.7778,18479.0
2020-10-20 12:40:00,129.97,129.98,129.79,129.86,9130.0,121.8622,121.8715,121.6934,121.759,9130.0
2020-10-20 12:50:00,129.85,129.95,129.77,129.95,3489.0,121.7497,121.8434,121.6746,121.8434,3489.0
2020-10-20 13:00:00,129.91,130.0,129.85,129.86,11863.0,121.8059,121.8903,121.7497,121.759,11863.0
2020-10-20 13:10:00,129.91,130.35,129.88,130.3,14397.0,121.8059,122.2185,121.7778,122.1716,14397.0
2020-10-20 13:20:00,130.32,130.7,130.31,130.53,15518.0,122.1903,122.5466,122.181,122.3872,15518.0
2020-10-20 13:30:00,130.57,130.6,130.31,130.32,27806.0,122.4247,122.4529,122.181,122.1903,27806.0
2020-10-20 13:40:00,130.32,130.44,130.27,130.32,22996.0,122.1903,122.3029,122.1435,122.1903,22996.0
2020-10-20 13:50:00,130.28,130.31,129.9,130.05,14238.0,122.1528,122.181,121.7965,121.9372,14238.0
2020-10-20 14:00:00,130.06,130.12,129.86,130.03,8623.0,121.9466,122.0028,121.759,121.9184,8623.0
2020-10-20 14:10:00,129.97,130.05,129.91,129.93,11552.0,121.8622,121.9372,121.8059,121.8247,11552.0
2020-10-20 14:20:00,129.94,130.01,129.79,129.84,13558.0,121.834,121.8997,121.6934,121.7403,13558.0
2020-10-20 14:30:00,129.9,130.04,129.83,129.86,5212.0,121.7965,121.9278,121.7309,121.759,5212.0
2020-10-20 14:40:00,129.87,129.91,129.64,129.66,5543.0,121.7684,121.8059,121.5528,121.5715,5543.0
2020-10-20 14:50:00,129.58,129.73,129.47,129.49,8430.0,121.4965,121.6371,121.3934,121.4121,8430.0
2020-10-20 15:00:00,129.49,129.61,129.0,129.0,11646.0,121.4121,121.5246,120.9527,120.9527,11646.0
2020-10-20 15:10:00,129.0,129.01,128.56,128.77,10432.0,120.9527,120.9621,120.5401,120.737,10432.0
2020-10-20 15:20:00,128.93,129.27,128.75,129.27,7988.0,120.887,121.2058,120.7183,121.2058,7988.0
2020-10-20 15:30:00,129.21,129.21,128.69,128.81,8648.0,121.1496,121.1496,120.662,120.7745,8648.0
2020-10-20 15:40:00,128.88,129.44,128.88,129.11,15485.0,120.8402,121.3652,120.8402,121.0558,15485.0
2020-10-20 15:50:00,129.07,129.26,128.69,128.69,55757.0,121.0183,121.1965,120.662,120.662,55757.0
2020-10-21 09:30:00,128.42,129.57,128.42,129.57,21238.0,120.4089,121.4871,120.4089,121.4871,21238.0
2020-10-21 09:40:00,129.74,130.36,129.74,129.83,23454.0,121.6465,122.2278,121.6465,121.7309,23454.0
2020-10-21 09:50:00,129.82,130.17,129.46,129.46,13889.0,121.7215,122.0497,121.384,121.384,13889.0
2020-10-21 10:00:00,129.45,130.11,129.38,129.59,245120.0,121.3746,121.9934,121.309,121.5059,245120.0
2020-10-21 10:10:00,129.61,129.87,129.5,129.7,8005.0,121.5246,121.7684,121.4215,121.609,8005.0
2020-10-21 10:20:00,129.65,130.02,129.56,129.72,15220.0,121.5621,121.9091,121.4777,121.6278,15220.0
2020-10-21 10:30:00,129.65,129.87,129.34,129.86,6576.0,121.5621,121.7684,121.2715,121.759,6576.0
2020-10-21 10:40:00,129.87,129.87,129.5,129.55,3726.0,121.7684,121.7684,121.4215,121.4684,3726.0
2020-10-21 10:50:00,129.38,129.44,129.04,129.24,5175.0,121.309,121.3652,120.9902,121.1777,5175.0
2020-10-21 11:00:00,129.25,129.32,128.99,129.08,99161.0,121.1871,121.2527,120.9433,121.0277,99161.0
2020-10-21 11:10:00,129.07,129.07,128.54,128.9,11865.0,121.0183,121.0183,120.5214,120.8589,11865.0
2020-10-21 11:20:00,128.75,129.09,128.75,128.89,5018.0,120.7183,121.0371,120.7183,120.8495,5018.0
2020-10-21 11:30:00,129.09,129.3,129.09,129.16,2027.0,121.0371,121.234,121.0371,121.1027,2027.0
2020-10-21 11:40:00,129.06,129.28,129.06,129.28,2263.0,121.0089,121.2152,121.0089,121.2152,2263.0
2020-10-21 11:50:00,129.21,129.61,129.21,129.28,6386.0,121.1496,121.5246,121.1496,121.2152,6386.0
2020-10-21 12:00:00,129.25,129.6,129.25,129.55,2826.0,121.1871,121.5153,121.1871,121.4684,2826.0
2020-10-21 12:10:00,129.45,129.55,129.15,129.27,4811.0,121.3746,121.4684,121.0933,121.2058,4811.0
2020-10-21 12:20:00,129.32,129.97,129.32,129.58,2926.0,121.2527,121.8622,121.2527,121.4965,2926.0
2020-10-21 12:30:00,129.59,129.59,128.93,129.49,5325.0,121.5059,121.5059,120.887,121.4121,5325.0
2020-10-21 12:40:00,129.33,129.46,129.17,129.19,7122.0,121.2621,121.384,121.1121,121.1308,7122.0
2020-10-21 12:50:00,129.2,129.32,129.13,129.31,2974.0,121.1402,121.2527,121.0746,121.2433,2974.0
2020-10-21 13:00:00,129.21,129.34,129.07,129.08,2445.0,121.1496,121.2715,121.0183,121.0277,2445.0
2020-10-21 13:10:00,129.03,129.2,128.97,129.2,1700.0,120.9808,121.1402,120.9246,121.1402,1700.0
2020-10-21 13:20:00,129.12,129.21,129.04,129.1,1602.0,121.0652,121.1496,120.9902,121.0464,1602.0
2020-10-21 13:30:00,129.13,129.14,128.87,128.88,7091.0,121.0746,121.0839,120.8308,120.8402,7091.0
2020-10-21 13:40:00,128.9,129.14,128.89,129.13,3177.0,120.8589,121.0839,120.8495,121.0746,3177.0
2020-10-21 13:50:00,129.21,129.37,128.99,129.01,4438.0,121.1496,121.2996,120.9433,120.9621,4438.0
2020-10-21 14:00:00,129.06,129.24,128.81,129.05,17164.0,121.0089,121.1777,120.7745,120.9996,17164.0
2020-10-21 14:10:00,129.09,129.39,129.09,129.27,3553.0,121.0371,121.3184,121.0371,121.2058,3553.0
2020-10-21 14:20:00,129.1,129.34,129.08,129.31,8897.0,121.0464,121.2715,121.0277,121.2433,8897.0
2020-10-21 14:30:00,129.31,129.45,129.28,129.34,4207.0,121.2433,121.3746,121.2152,121.2715,4207.0
2020-10-21 14:40:00,129.41,129.62,129.38,129.58,6268.0,121.3371,121.534,121.309,121.4965,6268.0
2020-10-21 14:50:00,129.59,129.59,129.33,129.41,10970.0,121.5059,121.5059,121.2621,121.3371,10970.0
2020-10-21 15:00:00,129.49,129.54,129.14,129.31,7603.0,121.4121,121.459,121.0839,121.2433,7603.0
2020-10-21 15:10:00,129.28,129.42,129.04,129.12,8028.0,121.2152,121.3465,120.9902,121.0652,8028.0
2020-10-21 15:20:00,129.26,129.47,129.18,129.41,7734.0,121.1965,121.3934,121.1215,121.3371,7734.0
2020-10-21 15:30:00,129.38,129.55,129.29,129.33,12651.0,121.309,121.4684,121.2246,121.2621,12651.0
2020-10-21 15:40:00,129.32,129.35,128.95,128.97,16752.0,121.2527,121.2808,120.9058,120.9246,16752.0
2020-10-21 15:50:00,129.03,129.31,128.87,128.87,87271.0,120.9808,121.2433,120.8308,120.8308,87271.0
2020-10-22 09:30:00,129.49,130.11,128.77,129.68,14609.0,121.4121,121.9934,120.737,121.5903,14609.0
2020-10-22 09:40:00,129.49,129.53,129.11,129.53,3562.0,121.4121,121.4496,121.0558,121.4496,3562.0
2020-10-22 09:50:00,129.38,129.81,129.33,129.75,6310.0,121.309,121.7122,121.2621,121.6559,6310.0
2020-10-22 10:00:00,129.63,130.03,129.58,129.94,3800.0,121.5434,121.9184,121.4965,121.834,3800.0
2020-10-22 10:10:00,129.97,130.02,129.79,129.82,3845.0,121.8622,121.9091,121.6934,121.7215,3845.0
2020-10-22 10:20:00,129.83,129.86,129.51,129.56,7924.0,121.7309,121.759,121.4309,121.4777,7924.0
2020-10-22 10:30:00,129.56,129.56,129.17,129.33,3015.0,121.4777,121.4777,121.1121,121.2621,3015.0
2020-10-22 10:40:00,129.33,129.35,128.95,129.28,2850.0,121.2621,121.2808,120.9058,121.2152,2850.0
2020-10-22 10:50:00,129.13,130.01,129.12,129.88,12119.0,121.0746,121.8997,121.0652,121.7778,12119.0
2020-10-22 11:00:00,129.82,130.41,129.81,130.29,9603.0,121.7215,122.2747,121.7122,122.1622,9603.0
2020-10-22 11:10:00,130.33,130.63,130.17,130.18,20332.0,122.1997,122.481,122.0497,122.0591,20332.0
2020-10-22 11:20:00,130.29,130.37,129.87,129.87,5961.0,122.1622,122.2372,121.7684,121.7684,5961.0
2020-10-22 11:30:00,129.77,129.93,129.58,129.6,3142.0,121.6746,121.8247,121.4965,121.5153,3142.0
2020-10-22 11:40:00,129.6,130.1,129.6,130.09,3400.0,121.5153,121.9841,121.5153,121.9747,3400.0
2020-10-22 11:50:00,130.08,130.08,129.72,129.75,1716.0,121.9653,121.9653,121.6278,121.6559,1716.0
2020-10-22 12:00:00,129.83,129.93,129.68,129.92,8137.0,121.7309,121.8247,121.5903,121.8153,8137.0
2020-10-22 12:10:00,129.79,130.24,129.79,129.89,26672.0,121.6934,122.1153,121.6934,121.7872,26672.0
2020-10-22 12:20:00,129.83,130.03,129.78,129.96,3943.0,121.7309,121.9184,121.684,121.8528,3943.0
2020-10-22 12:30:00,129.96,130.01,129.77,129.87,3421.0,121.8528,121.8997,121.6746,121.7684,3421.0
2020-10-22 12:40:00,129.9,130.02,129.7,129.97,3014.0,121.7965,121.9091,121.609,121.8622,3014.0
2020-10-22 12:50:00,130.02,130.05,129.87,129.87,2717.0,121.9091,121.9372,121.7684,121.7684,2717.0
2020-10-22 13:00:00,129.91,130.03,129.87,130.02,4044.0,121.8059,121.9184,121.7684,121.9091,4044.0
2020-10-22 13:10:00,130.07,130.3,129.96,130.09,143043.0,121.9559,122.1716,121.8528,121.9747,143043.0
2020-10-22 13:20:00,130.16,130.16,129.92,129.98,7051.0,122.0403,122.0403,121.8153,121.8715,7051.0
2020-10-22 13:30:00,129.99,130.07,129.88,129.95,6047.0,121.8809,121.9559,121.7778,121.8434,6047.0
2020-10-22 13:40:00,129.98,129.98,129.84,129.92,5109.0,121.8715,121.8715,121.7403,121.8153,5109.0
2020-10-22 13:50:00,129.92,130.17,129.92,130.06,8154.0,121.8153,122.0497,121.8153,121.9466,8154.0
2020-10-22 14:00:00,130.07,130.14,129.99,130.06,3917.0,121.9559,122.0216,121.8809,121.9466,3917.0
2020-10-22 14:10:00,130.09,130.25,130.02,130.23,2318.0,121.9747,122.1247,121.9091,122.106,2318.0
2020-10-22 14:20:00,130.29,130.37,130.15,130.16,3597.0,122.1622,122.2372,122.0309,122.0403,3597.0
2020-10-22 14:30:00,130.13,130.17,129.93,130.02,3645.0,122.0122,122.0497,121.8247,121.9091,3645.0
2020-10-22 14:40:00,130.04,130.09,129.87,129.94,3060.0,121.9278,121.9747,121.7684,121.834,3060.0
2020-10-22 14:50:00,129.9,129.95,129.83,129.88,3124.0,121.7965,121.8434,121.7309,121.7778,3124.0
2020-10-22 15:00:00,129.88,129.91,129.72,129.82,4765.0,121.7778,121.8059,121.6278,121.7215,4765.0
2020-10-22 15:10:00,129.8,129.97,129.75,129.93,4440.0,121.7028,121.8622,121.6559,121.8247,4440.0
2020-10-22 15:20:00,129.95,130.24,129.91,130.24,7275.0,121.8434,122.1153,121.8059,122.1153,7275.0
2020-10-22 15:30:00,130.24,130.38,130.16,130.28,7029.0,122.1153,122.2466,122.0403,122.1528,7029.0
2020-10-22 15:40:00,130.31,130.67,130.29,130.34,21929.0,122.181,122.5185,122.1622,122.2091,21929.0
2020-10-22 15:50:00,130.41,130.8,130.37,130.45,85162.0,122.2747,122.6404,122.2372,122.3122,85162.0
2020-10-23 09:30:00,131.39,131.6,130.95,131.56,12983.0,123.1936,123.3905,122.781,123.353,12983.0
2020-10-23 09:40:00,131.27,131.5,130.33,130.44,20781.0,123.0811,123.2967,122.1997,122.3029,20781.0
2020-10-23 09:50:00,130.56,130.9,130.39,130.64,11574.0,122.4154,122.7342,122.256,122.4904,11574.0
2020-10-23 10:00:00,130.79,130.99,130.18,130.19,14919.0,122.631,122.8185,122.0591,122.0684,14919.0
2020-10-23 10:10:00,130.2,130.45,129.95,130.03,8992.0,122.0778,122.3122,121.8434,121.9184,8992.0
2020-10-23 10:20:00,130.11,130.34,130.11,130.17,4728.0,121.9934,122.2091,121.9934,122.0497,4728.0
2020-10-23 10:30:00,130.16,130.43,130.15,130.37,6032.0,122.0403,122.2935,122.0309,122.2372,6032.0
2020-10-23 10:40:00,130.32,130.32,130.06,130.25,3500.0,122.1903,122.1903,121.9466,122.1247,3500.0
2020-10-23 10:50:00,130.17,130.43,130.1,130.11,278620.0,122.0497,122.2935,121.9841,121.9934,278620.0
2020-10-23 11:00:00,130.11,130.61,130.05,130.27,15955.0,121.9934,122.4622,121.9372,122.1435,15955.0
2020-10-23 11:10:00,130.16,130.28,129.87,130.18,3941.0,122.0403,122.1528,121.7684,122.0591,3941.0
2020-10-23 11:20:00,130.08,130.5,130.04,130.37,3442.0,121.9653,122.3591,121.9278,122.2372,3442.0
2020-10-23 11:30:00,130.27,130.35,130.24,130.33,1600.0,122.1435,122.2185,122.1153,122.1997,1600.0
2020-10-23 11:40:00,130.32,130.39,130.12,130.13,1908.0,122.1903,122.256,122.0028,122.0122,1908.0
2020-10-23 11:50:00,130.0,130.12,129.86,129.93,3063.0,121.8903,122.0028,121.759,121.8247,3063.0
2020-10-23 12:00:00,129.94,130.0,129.81,129.91,4924.0,121.834,121.8903,121.7122,121.8059,4924.0
2020-10-23 12:10:00,129.8,129.81,129.36,129.4,5613.0,121.7028,121.7122,121.2902,121.3277,5613.0
2020-10-23 12:20:00,129.35,129.37,129.13,129.28,7916.0,121.2808,121.2996,121.0746,121.2152,7916.0
2020-10-23 12:30:00,129.37,129.41,129.15,129.33,4951.0,121.2996,121.3371,121.0933,121.2621,4951.0
2020-10-23 12:40:00,129.3,129.38,129.2,129.24,7229.0,121.234,121.309,121.1402,121.1777,7229.0
2020-10-23 12:50:00,129.19,129.23,128.94,129.04,7249.0,121.1308,121.1683,120.8964,120.9902,7249.0
2020-10-23 13:00:00,129.05,129.45,129.04,129.41,2620.0,120.9996,121.3746,120.9902,121.3371,2620.0
2020-10-23 13:10:00,129.35,129.37,129.15,129.27,4707.0,121.2808,121.2996,121.0933,121.2058,4707.0
2020-10-23 13:20:00,129.24,129.53,129.24,129.44,2530.0,121.1777,121.4496,121.1777,121.3652,2530.0
2020-10-23 13:30:00,129.41,129.54,129.41,129.43,4275.0,121.3371,121.459,121.3371,121.3559,4275.0
2020-10-23 13:40:00,129.45,129.46,129.27,129.35,7590.0,121.3746,121.384,121.2058,121.2808,7590.0
2020-10-23 13:50:00,129.34,129.42,129.29,129.34,4416.0,121.2715,121.3465,121.2246,121.2715,4416.0
2020-10-23 14:00:00,129.34,129.62,129.33,129.57,9228.0,121.2715,121.534,121.2621,121.4871,9228.0
2020-10-23 14:10:00,129.57,129.62,129.46,129.6,8899.0,121.4871,121.534,121.384,121.5153,8899.0
2020-10-23 14:20:00,129.6,129.88,129.55,129.82,9593.0,121.5153,121.7778,121.4684,121.7215,9593.0
2020-10-23 14:30:00,129.83,129.86,129.64,129.64,27608.0,121.7309,121.759,121.5528,121.5528,27608.0
2020-10-23 14:40:00,129.65,129.71,129.5,129.58,10645.0,121.5621,121.6184,121.4215,121.4965,10645.0
2020-10-23 14:50:00,129.53,129.66,129.43,129.52,7794.0,121.4496,121.5715,121.3559,121.4402,7794.0
2020-10-23 15:00:00,129.54,129.73,129.48,129.62,30539.0,121.459,121.6371,121.4027,121.534,30539.0
2020-10-23 15:10:00,129.65,129.75,129.48,129.51,16016.0,121.5621,121.6559,121.4027,121.4309,16016.0
2020-10-23 15:20:00,129.5,129.69,129.48,129.6,16703.0,121.4215,121.5996,121.4027,121.5153,16703.0
2020-10-23 15:30:00,129.62,129.62,129.44,129.52,27906.0,121.534,121.534,121.3652,121.4402,27906.0
2020-10-23 15:40:00,129.55,129.62,129.38,129.48,31034.0,121.4684,121.534,121.309,121.4027,31034.0
2020-10-23 15:50:00,129.71,129.71,129.1,129.21,113569.0,121.6184,121.6184,121.0464,121.1496,113569.0
2020-10-26 09:30:00,126.72,127.7,126.64,126.71,23589.0,118.8149,119.7338,118.7399,118.8055,23589.0
2020-10-26 09:40:00,126.53,126.66,126.04,126.3,11977.0,118.6368,118.7587,118.1773,118.4211,11977.0
2020-10-26 09:50:00,126.15,126.74,126.15,126.5,12313.0,118.2805,118.8337,118.2805,118.6086,12313.0
2020-10-26 10:00:00,126.5,126.83,126.18,126.81,34871.0,118.6086,118.9181,118.3086,118.8993,34871.0
2020-10-26 10:10:00,126.85,127.37,126.8,127.04,43771.0,118.9368,119.4244,118.8899,119.115,43771.0
2020-10-26 10:20:00,127.0,127.0,126.52,126.55,16785.0,119.0774,119.0774,118.6274,118.6555,16785.0
2020-10-26 10:30:00,126.42,126.59,126.13,126.52,12512.0,118.5336,118.693,118.2617,118.6274,12512.0
2020-10-26 10:40:00,126.46,126.6,126.15,126.25,26544.0,118.5711,118.7024,118.2805,118.3742,26544.0
2020-10-26 10:50:00,126.13,126.63,125.95,126.29,20471.0,118.2617,118.7305,118.0929,118.4117,20471.0
2020-10-26 11:00:00,126.24,126.52,126.15,126.25,17187.0,118.3649,118.6274,118.2805,118.3742,17187.0
2020-10-26 11:10:00,126.36,126.74,125.84,125.84,61593.0,118.4774,118.8337,117.9898,117.9898,61593.0
2020-10-26 11:20:00,125.86,126.24,125.8,126.22,14817.0,118.0086,118.3649,117.9523,118.3461,14817.0
2020-10-26 11:30:00,126.26,126.53,126.04,126.51,9068.0,118.3836,118.6368,118.1773,118.618,9068.0
2020-10-26 11:40:00,126.52,126.53,126.24,126.46,6414.0,118.6274,118.6368,118.3649,118.5711,6414.0
2020-10-26 11:50:00,126.4,126.54,126.25,126.36,6976.0,118.5149,118.6461,118.3742,118.4774,6976.0
2020-10-26 12:00:00,126.33,126.58,126.08,126.34,11478.0,118.4492,118.6836,118.2148,118.4586,11478.0
2020-10-26 12:10:00,126.38,126.73,126.34,126.55,13240.0,118.4961,118.8243,118.4586,118.6555,13240.0
2020-10-26 12:20:00,126.55,126.78,126.42,126.78,42258.0,118.6555,118.8712,118.5336,118.8712,42258.0
2020-10-26 12:30:00,126.73,126.73,126.33,126.33,7763.0,118.8243,118.8243,118.4492,118.4492,7763.0
2020-10-26 12:40:00,126.35,126.35,125.91,126.09,7753.0,118.468,118.468,118.0554,118.2242,7753.0
2020-10-26 12:50:00,126.07,126.33,126.0,126.33,4043.0,118.2055,118.4492,118.1398,118.4492,4043.0
2020-10-26 13:00:00,126.4,126.46,126.22,126.43,4230.0,118.5149,118.5711,118.3461,118.543,4230.0
2020-10-26 13:10:00,126.58,126.58,126.0,126.04,7550.0,118.6836,118.6836,118.1398,118.1773,7550.0
2020-10-26 13:20:00,126.09,126.24,125.53,125.53,14430.0,118.2242,118.3649,117.6991,117.6991,14430.0
2020-10-26 13:30:00,125.44,125.46,125.17,125.27,17506.0,117.6148,117.6335,117.3616,117.4554,17506.0
2020-10-26 13:40:00,125.25,125.52,125.19,125.5,17601.0,117.4366,117.6898,117.3804,117.671,17601.0
2020-10-26 13:50:00,125.56,126.1,125.49,126.05,52525.0,117.7273,118.2336,117.6616,118.1867,52525.0
2020-10-26 14:00:00,126.02,126.4,125.92,126.22,7326.0,118.1586,118.5149,118.0648,118.3461,7326.0
2020-10-26 14:10:00,126.31,126.35,126.05,126.15,8920.0,118.4305,118.468,118.1867,118.2805,8920.0
2020-10-26 14:20:00,126.23,126.38,125.95,126.27,8736.0,118.3555,118.4961,118.0929,118.393,8736.0
2020-10-26 14:30:00,126.2,126.31,125.86,125.86,9316.0,118.3274,118.4305,118.0086,118.0086,9316.0
2020-10-26 14:40:00,125.88,126.02,125.73,125.88,9286.0,118.0273,118.1586,117.8867,118.0273,9286.0
2020-10-26 14:50:00,125.86,126.03,125.76,125.86,10035.0,118.0086,118.168,117.9148,118.0086,10035.0
2020-10-26 15:00:00,125.86,126.0,125.77,125.87,6600.0,118.0086,118.1398,117.9242,118.0179,6600.0
2020-10-26 15:10:00,125.91,125.93,125.73,125.84,7959.0,118.0554,118.0742,117.8867,117.9898,7959.0
2020-10-26 15:20:00,125.86,126.05,125.86,126.02,14696.0,118.0086,118.1867,118.0086,118.1586,14696.0
2020-10-26 15:30:00,126.02,126.31,125.94,126.25,20906.0,118.1586,118.4305,118.0836,118.3742,20906.0
2020-10-26 15:40:00,126.23,126.32,125.66,125.66,16406.0,118.3555,118.4399,117.821,117.821,16406.0
2020-10-26 15:50:00,125.71,126.36,125.63,126.04,134513.0,117.8679,118.4774,117.7929,118.1773,134513.0
2020-10-27 09:30:00,126.58,126.67,126.01,126.12,18711.0,118.6836,118.768,118.1492,118.2523,18711.0
2020-10-27 09:40:00,126.07,126.15,125.5,125.71,13489.0,118.2055,118.2805,117.671,117.8679,13489.0
2020-10-27 09:50:00,125.51,126.34,125.51,125.86,23804.0,117.6804,118.4586,117.6804,118.0086,23804.0
2020-10-27 10:00:00,125.87,126.04,125.67,125.76,12391.0,118.0179,118.1773,117.8304,117.9148,12391.0
2020-10-27 10:10:00,125.77,126.0,125.35,125.35,12920.0,117.9242,118.1398,117.5304,117.5304,12920.0
2020-10-27 10:20:00,125.32,125.32,124.49,124.85,140661.0,117.5022,117.5022,116.724,117.0616,140661.0
2020-10-27 10:30:00,124.91,125.16,124.83,124.83,12015.0,117.1178,117.3522,117.0428,117.0428,12015.0
2020-10-27 10:40:00,124.8,125.57,124.54,125.56,32134.0,117.0147,117.7367,116.7709,117.7273,32134.0
2020-10-27 10:50:00,125.59,125.59,124.88,124.88,14971.0,117.7554,117.7554,117.0897,117.0897,14971.0
2020-10-27 11:00:00,124.92,125.17,124.87,125.04,22893.0,117.1272,117.3616,117.0803,117.2397,22893.0
2020-10-27 11:10:00,125.04,125.21,124.83,124.92,21216.0,117.2397,117.3991,117.0428,117.1272,21216.0
2020-10-27 11:20:00,124.9,125.0,124.79,124.83,19604.0,117.1084,117.2022,117.0053,117.0428,19604.0
2020-10-27 11:30:00,124.76,124.78,124.26,124.57,11518.0,116.9772,116.9959,116.5084,116.799,11518.0
2020-10-27 11:40:00,124.62,124.62,124.32,124.35,18822.0,116.8459,116.8459,116.5646,116.5928,18822.0
2020-10-27 11:50:00,124.31,124.74,124.31,124.7,19103.0,116.5553,116.9584,116.5553,116.9209,19103.0
2020-10-27 12:00:00,124.73,124.81,124.51,124.55,13379.0,116.9491,117.0241,116.7428,116.7803,13379.0
2020-10-27 12:10:00,124.57,124.88,124.42,124.87,16597.0,116.799,117.0897,116.6584,117.0803,16597.0
2020-10-27 12:20:00,124.89,124.99,124.67,124.73,6936.0,117.0991,117.1928,116.8928,116.9491,6936.0
2020-10-27 12:30:00,124.71,124.77,124.58,124.64,10842.0,116.9303,116.9866,116.8084,116.8647,10842.0
2020-10-27 12:40:00,124.64,124.64,124.24,124.31,9890.0,116.8647,116.8647,116.4896,116.5553,9890.0
2020-10-27 12:50:00,124.3,124.31,124.08,124.12,8180.0,116.5459,116.5553,116.3396,116.3771,8180.0
2020-10-27 13:00:00,124.15,124.46,124.09,124.41,14587.0,116.4052,116.6959,116.349,116.649,14587.0
2020-10-27 13:10:00,124.4,124.47,124.36,124.42,21609.0,116.6396,116.7053,116.6021,116.6584,21609.0
2020-10-27 13:20:00,124.43,124.54,124.2,124.5,15944.0,116.6678,116.7709,116.4521,116.7334,15944.0
2020-10-27 13:30:00,124.5,124.75,124.48,124.61,10094.0,116.7334,116.9678,116.7146,116.8365,10094.0
2020-10-27 13:40:00,124.62,124.92,124.59,124.87,8875.0,116.8459,117.1272,116.8178,117.0803,8875.0
2020-10-27 13:50:00,124.87,124.97,124.83,124.89,7841.0,117.0803,117.1741,117.0428,117.0991,7841.0
2020-10-27 14:00:00,124.84,124.85,124.68,124.81,12682.0,117.0522,117.0616,116.9022,117.0241,12682.0
2020-10-27 14:10:00,124.82,124.83,124.66,124.7,12383.0,117.0334,117.0428,116.8834,116.9209,12383.0
2020-10-27 14:20:00,124.68,125.04,124.68,124.93,18883.0,116.9022,117.2397,116.9022,117.1366,18883.0
2020-10-27 14:30:00,124.96,125.07,124.83,124.83,17124.0,117.1647,117.2678,117.0428,117.0428,17124.0
2020-10-27 14:40:00,124.84,124.87,124.54,124.65,28601.0,117.0522,117.0803,116.7709,116.874,28601.0
2020-10-27 14:50:00,124.65,124.66,124.35,124.41,13691.0,116.874,116.8834,116.5928,116.649,13691.0
2020-10-27 15:00:00,124.46,124.47,124.19,124.23,28457.0,116.6959,116.7053,116.4427,116.4802,28457.0
2020-10-27 15:10:00,124.28,124.34,123.56,123.68,26068.0,116.5271,116.5834,115.852,115.9646,26068.0
2020-10-27 15:20:00,123.71,123.98,123.63,123.68,41355.0,115.9927,116.2458,115.9177,115.9646,41355.0
2020-10-27 15:30:00,123.68,123.89,123.62,123.86,32417.0,115.9646,116.1615,115.9083,116.1333,32417.0
2020-10-27 15:40:00,123.89,123.95,123.15,123.15,48213.0,116.1615,116.2177,115.4676,115.4676,48213.0
2020-10-27 15:50:00,123.09,123.78,123.08,123.68,115243.0,115.4114,116.0583,115.402,115.9646,115243.0
2020-10-28 09:30:00,123.3,128.49,123.3,127.9,75838.0,115.6083,120.4745,115.6083,119.9213,75838.0
2020-10-28 09:40:00,127.92,129.95,127.22,129.71,121935.0,119.9401,121.8434,119.2837,121.6184,121935.0
2020-10-28 09:50:00,129.69,129.95,128.84,129.0,46185.0,121.5996,121.8434,120.8027,120.9527,46185.0
2020-10-28 10:00:00,129.22,129.92,128.37,129.85,104858.0,121.159,121.8153,120.362,121.7497,104858.0
2020-10-28 10:10:00,129.79,130.29,128.46,128.55,52853.0,121.6934,122.1622,120.4464,120.5308,52853.0
2020-10-28 10:20:00,128.55,128.62,127.74,127.77,24264.0,120.5308,120.5964,119.7713,119.7994,24264.0
2020-10-28 10:30:00,128.05,128.75,127.57,128.55,184925.0,120.0619,120.7183,119.6119,120.5308,184925.0
2020-10-28 10:40:00,128.56,128.62,128.05,128.56,14412.0,120.5401,120.5964,120.0619,120.5401,14412.0
2020-10-28 10:50:00,128.56,129.23,128.12,128.93,19994.0,120.5401,121.1683,120.1276,120.887,19994.0
2020-10-28 11:00:00,128.81,129.16,128.53,129.11,19367.0,120.7745,121.1027,120.512,121.0558,19367.0
2020-10-28 11:10:00,129.19,129.27,128.63,129.06,14415.0,121.1308,121.2058,120.6058,121.0089,14415.0
2020-10-28 11:20:00,129.03,129.04,127.79,128.09,25911.0,120.9808,120.9902,119.8182,120.0994,25911.0
2020-10-28 11:30:00,128.16,128.57,127.91,128.43,23072.0,120.1651,120.5495,119.9307,120.4182,23072.0
2020-10-28 11:40:00,128.41,129.81,128.37,129.19,12813.0,120.3995,121.7122,120.362,121.1308,12813.0
2020-10-28 11:50:00,129.18,130.0,129.18,129.69,20457.0,121.1215,121.8903,121.1215,121.5996,20457.0
2020-10-28 12:00:00,129.73,130.25,129.46,130.0,25193.0,121.6371,122.1247,121.384,121.8903,25193.0
2020-10-28 12:10:00,130.03,130.48,129.98,130.1,7235.0,121.9184,122.3404,121.8715,121.9841,7235.0
2020-10-28 12:20:00,130.06,130.29,129.44,129.84,14198.0,121.9466,122.1622,121.3652,121.7403,14198.0
2020-10-28 12:30:00,129.84,129.84,128.83,128.83,15964.0,121.7403,121.7403,120.7933,120.7933,15964.0
2020-10-28 12:40:00,128.84,128.91,128.6,128.68,11782.0,120.8027,120.8683,120.5776,120.6526,11782.0
2020-10-28 12:50:00,128.91,129.5,128.85,129.26,11141.0,120.8683,121.4215,120.812,121.1965,11141.0
2020-10-28 13:00:00,129.32,129.67,129.12,129.21,18440.0,121.2527,121.5809,121.0652,121.1496,18440.0
2020-10-28 13:10:00,129.21,129.43,128.86,129.43,15117.0,121.1496,121.3559,120.8214,121.3559,15117.0
2020-10-28 13:20:00,129.26,129.36,128.94,129.31,15204.0,121.1965,121.2902,120.8964,121.2433,15204.0
2020-10-28 13:30:00,129.26,129.46,128.97,129.26,14740.0,121.1965,121.384,120.9246,121.1965,14740.0
2020-10-28 13:40:00,129.26,129.56,129.08,129.42,14108.0,121.1965,121.4777,121.0277,121.3465,14108.0
2020-10-28 13:50:00,129.39,129.65,129.18,129.31,15319.0,121.3184,121.5621,121.1215,121.2433,15319.0
2020-10-28 14:00:00,129.31,129.31,128.82,129.01,12420.0,121.2433,121.2433,120.7839,120.9621,12420.0
2020-10-28 14:10:00,129.0,129.01,128.21,128.31,30141.0,120.9527,120.9621,120.212,120.3057,30141.0
2020-10-28 14:20:00,128.29,129.17,128.28,129.17,31438.0,120.287,121.1121,120.2776,121.1121,31438.0
2020-10-28 14:30:00,129.16,129.23,128.52,128.82,43241.0,121.1027,121.1683,120.5026,120.7839,43241.0
2020-10-28 14:40:00,128.89,128.89,127.85,127.94,38833.0,120.8495,120.8495,119.8744,119.9588,38833.0
2020-10-28 14:50:00,128.0,128.06,127.57,127.81,19394.0,120.0151,120.0713,119.6119,119.8369,19394.0
2020-10-28 15:00:00,127.85,128.55,127.85,128.3,14280.0,119.8744,120.5308,119.8744,120.2963,14280.0
2020-10-28 15:10:00,128.24,128.54,128.15,128.4,10970.0,120.2401,120.5214,120.1557,120.3901,10970.0
2020-10-28 15:20:00,128.32,129.09,128.1,128.85,24372.0,120.3151,121.0371,120.1088,120.812,24372.0
2020-10-28 15:30:00,128.82,129.48,128.68,128.72,31408.0,120.7839,121.4027,120.6526,120.6901,31408.0
2020-10-28 15:40:00,128.76,128.85,128.39,128.6,43618.0,120.7277,120.812,120.3807,120.5776,43618.0
2020-10-28 15:50:00,128.51,128.55,127.85,128.09,115281.0,120.4932,120.5308,119.8744,120.0994,115281.0
2020-10-29 09:30:00,127.85,130.36,127.1,128.87,46378.0,119.8744,122.2278,119.1712,120.8308,46378.0
2020-10-29 09:40:00,128.58,130.93,128.31,130.93,28194.0,120.5589,122.7623,120.3057,122.7623,28194.0
2020-10-29 09:50:00,130.98,130.98,129.85,130.63,32702.0,122.8092,122.8092,121.7497,122.481,32702.0
2020-10-29 10:00:00,130.66,131.49,130.22,131.08,39385.0,122.5091,123.2873,122.0966,122.9029,39385.0
2020-10-29 10:10:00,130.94,131.57,130.75,131.57,13069.0,122.7717,123.3624,122.5935,123.3624,13069.0
2020-10-29 10:20:00,131.58,131.68,131.0,131.4,21389.0,123.3717,123.4655,122.8279,123.203,21389.0
2020-10-29 10:30:00,131.51,132.14,131.28,132.08,28843.0,123.3061,123.8968,123.0904,123.8405,28843.0
2020-10-29 10:40:00,132.14,132.14,131.52,131.59,32261.0,123.8968,123.8968,123.3155,123.3811,32261.0
2020-10-29 10:50:00,131.68,131.89,131.46,131.69,17618.0,123.4655,123.6624,123.2592,123.4749,17618.0
2020-10-29 11:00:00,131.67,131.67,131.07,131.31,14989.0,123.4561,123.4561,122.8936,123.1186,14989.0
2020-10-29 11:10:00,131.18,131.81,131.05,131.45,19358.0,122.9967,123.5874,122.8748,123.2498,19358.0
2020-10-29 11:20:00,131.41,131.9,131.33,131.65,27697.0,123.2123,123.6718,123.1373,123.4374,27697.0
2020-10-29 11:30:00,131.72,131.72,131.15,131.49,28236.0,123.503,123.503,122.9686,123.2873,28236.0
2020-10-29 11:40:00,131.54,131.57,131.23,131.39,19230.0,123.3342,123.3624,123.0436,123.1936,19230.0
2020-10-29 11:50:00,131.39,131.49,131.11,131.43,34266.0,123.1936,123.2873,122.9311,123.2311,34266.0
2020-10-29 12:00:00,131.43,131.43,131.03,131.34,30308.0,123.2311,123.2311,122.856,123.1467,30308.0
2020-10-29 12:10:00,131.25,131.79,131.24,131.73,20136.0,123.0623,123.5686,123.0529,123.5124,20136.0
2020-10-29 12:20:00,131.74,132.15,131.56,132.0,14518.0,123.5218,123.9062,123.353,123.7655,14518.0
2020-10-29 12:30:00,132.07,132.58,131.93,132.55,51734.0,123.8312,124.3094,123.6999,124.2812,51734.0
2020-10-29 12:40:00,132.56,132.68,132.37,132.45,17396.0,124.2906,124.4031,124.1125,124.1875,17396.0
2020-10-29 12:50:00,132.47,132.56,132.37,132.42,10241.0,124.2062,124.2906,124.1125,124.1593,10241.0
2020-10-29 13:00:00,132.47,132.53,131.68,131.72,16546.0,124.2062,124.2625,123.4655,123.503,16546.0
2020-10-29 13:10:00,131.71,131.85,131.41,131.62,14139.0,123.4936,123.6249,123.2123,123.4092,14139.0
2020-10-29 13:20:00,131.67,132.11,131.67,132.08,17814.0,123.4561,123.8687,123.4561,123.8405,17814.0
2020-10-29 13:30:00,132.03,132.47,132.03,132.36,29005.0,123.7937,124.2062,123.7937,124.1031,29005.0
2020-10-29 13:40:00,132.38,132.67,132.33,132.63,33926.0,124.1218,124.3937,124.0749,124.3562,33926.0
2020-10-29 13:50:00,132.62,132.88,132.47,132.76,21180.0,124.3469,124.5906,124.2062,124.4781,21180.0
2020-10-29 14:00:00,132.78,133.47,132.75,133.33,31209.0,124.4969,125.1438,124.4687,125.0126,31209.0
2020-10-29 14:10:00,133.28,133.66,133.03,133.62,23093.0,124.9657,125.322,124.7313,125.2845,23093.0
2020-10-29 14:20:00,133.71,133.82,133.5,133.69,15830.0,125.3689,125.472,125.172,125.3501,15830.0
2020-10-29 14:30:00,133.66,133.87,133.44,133.47,16744.0,125.322,125.5189,125.1157,125.1438,16744.0
2020-10-29 14:40:00,133.54,133.75,133.34,133.47,18571.0,125.2095,125.4064,125.0219,125.1438,18571.0
2020-10-29 14:50:00,133.47,133.71,133.24,133.3,18450.0,125.1438,125.3689,124.9282,124.9844,18450.0
2020-10-29 15:00:00,133.32,133.69,133.18,133.51,26790.0,125.0032,125.3501,124.8719,125.1813,26790.0
2020-10-29 15:10:00,133.47,133.54,133.02,133.32,20123.0,125.1438,125.2095,124.7219,125.0032,20123.0
2020-10-29 15:20:00,133.29,133.62,133.16,133.44,19825.0,124.9751,125.2845,124.8532,125.1157,19825.0
2020-10-29 15:30:00,133.42,133.49,132.64,132.86,27666.0,125.097,125.1626,124.3656,124.5719,27666.0
2020-10-29 15:40:00,132.83,133.45,132.74,132.93,45800.0,124.5438,125.1251,124.4594,124.6375,45800.0
2020-10-29 15:50:00,133.03,133.35,132.05,132.05,149352.0,124.7313,125.0313,123.8124,123.8124,149352.0
2020-10-30 09:30:00,132.27,135.9,132.27,133.93,61510.0,124.0187,127.4222,124.0187,125.5751,61510.0
2020-10-30 09:40:00,133.26,133.56,132.17,132.23,20674.0,124.9469,125.2282,123.9249,123.9812,20674.0
2020-10-30 09:50:00,132.17,132.66,131.74,132.25,28344.0,123.9249,124.3844,123.5218,123.9999,28344.0
2020-10-30 10:00:00,131.92,132.31,131.62,131.91,17935.0,123.6905,124.0562,123.4092,123.6811,17935.0
2020-10-30 10:10:00,131.83,133.04,131.6,133.01,43723.0,123.6061,124.7407,123.3905,124.7125,43723.0
2020-10-30 10:20:00,132.88,133.43,132.09,132.25,41382.0,124.5906,125.1063,123.8499,123.9999,41382.0
2020-10-30 10:30:00,132.25,132.51,131.75,132.26,29548.0,123.9999,124.2437,123.5311,124.0093,29548.0
2020-10-30 10:40:00,132.22,132.26,131.02,131.03,26575.0,123.9718,124.0093,122.8467,122.856,26575.0
2020-10-30 10:50:00,130.96,131.46,130.63,130.63,29095.0,122.7904,123.2592,122.481,122.481,29095.0
2020-10-30 11:00:00,130.55,131.12,130.33,130.33,16325.0,122.406,122.9404,122.1997,122.1997,16325.0
2020-10-30 11:10:00,130.42,131.78,130.37,131.55,31739.0,122.2841,123.5593,122.2372,123.3436,31739.0
2020-10-30 11:20:00,131.43,131.75,131.31,131.58,21187.0,123.2311,123.5311,123.1186,123.3717,21187.0
2020-10-30 11:30:00,131.51,131.93,131.41,131.78,29905.0,123.3061,123.6999,123.2123,123.5593,29905.0
2020-10-30 11:40:00,131.85,132.14,131.52,132.14,15896.0,123.6249,123.8968,123.3155,123.8968,15896.0
2020-10-30 11:50:00,132.24,132.3,131.84,132.29,11322.0,123.9906,124.0468,123.6155,124.0374,11322.0
2020-10-30 12:00:00,132.39,132.69,132.38,132.52,16276.0,124.1312,124.4125,124.1218,124.2531,16276.0
2020-10-30 12:10:00,132.52,132.94,132.42,132.93,11782.0,124.2531,124.6469,124.1593,124.6375,11782.0
2020-10-30 12:20:00,132.95,133.06,132.72,133.03,15331.0,124.6563,124.7594,124.4406,124.7313,15331.0
2020-10-30 12:30:00,133.03,133.05,132.44,132.52,9081.0,124.7313,124.75,124.1781,124.2531,9081.0
2020-10-30 12:40:00,132.57,132.79,132.42,132.77,12736.0,124.3,124.5063,124.1593,124.4875,12736.0
2020-10-30 12:50:00,132.73,132.82,132.36,132.36,14604.0,124.45,124.5344,124.1031,124.1031,14604.0
2020-10-30 13:00:00,132.36,132.57,132.06,132.15,36639.0,124.1031,124.3,123.8218,123.9062,36639.0
2020-10-30 13:10:00,132.18,132.45,131.87,132.25,24710.0,123.9343,124.1875,123.6436,123.9999,24710.0
2020-10-30 13:20:00,132.2,132.47,132.06,132.11,14430.0,123.9531,124.2062,123.8218,123.8687,14430.0
2020-10-30 13:30:00,132.1,132.1,131.5,131.68,15891.0,123.8593,123.8593,123.2967,123.4655,15891.0
2020-10-30 13:40:00,131.7,132.21,131.65,132.1,13686.0,123.4842,123.9624,123.4374,123.8593,13686.0
2020-10-30 13:50:00,132.14,132.34,132.05,132.07,15683.0,123.8968,124.0843,123.8124,123.8312,15683.0
2020-10-30 14:00:00,131.99,132.17,131.86,132.12,30150.0,123.7562,123.9249,123.6343,123.878,30150.0
2020-10-30 14:10:00,132.19,132.77,132.04,132.09,29302.0,123.9437,124.4875,123.803,123.8499,29302.0
2020-10-30 14:20:00,132.19,132.39,131.87,131.94,19981.0,123.9437,124.1312,123.6436,123.7093,19981.0
2020-10-30 14:30:00,131.94,132.03,131.67,131.86,26653.0,123.7093,123.7937,123.4561,123.6343,26653.0
2020-10-30 14:40:00,131.9,132.06,131.52,132.06,34088.0,123.6718,123.8218,123.3155,123.8218,34088.0
2020-10-30 14:50:00,132.07,132.11,131.39,131.77,23647.0,123.8312,123.8687,123.1936,123.5499,23647.0
2020-10-30 15:00:00,131.78,131.91,131.45,131.77,18299.0,123.5593,123.6811,123.2498,123.5499,18299.0
2020-10-30 15:10:00,131.77,132.02,131.56,131.6,21884.0,123.5499,123.7843,123.353,123.3905,21884.0
2020-10-30 15:20:00,131.63,131.78,131.4,131.44,19980.0,123.4186,123.5593,123.203,123.2405,19980.0
2020-10-30 15:30:00,131.42,131.77,131.22,131.77,24311.0,123.2217,123.5499,123.0342,123.5499,24311.0
2020-10-30 15:40:00,131.79,132.27,131.69,132.03,30096.0,123.5686,124.0187,123.4749,123.7937,30096.0
2020-10-30 15:50:00,132.06,132.97,131.98,132.76,102879.0,123.8218,124.675,123.7468,124.4781,102879.0
2020-11-02 09:30:00,134.82,136.12,134.05,134.84,36540.0,126.4096,127.6285,125.6877,126.4284,36540.0
2020-11-02 09:40:00,134.8,135.89,134.38,135.86,27164.0,126.3909,127.4129,125.9971,127.3847,27164.0
2020-11-02 09:50:00,135.85,136.77,135.28,135.98,25585.0,127.3754,128.238,126.8409,127.4973,25585.0
2020-11-02 10:00:00,136.0,137.38,136.0,137.06,17887.0,127.516,128.8099,127.516,128.5099,17887.0
2020-11-02 10:10:00,137.19,137.3,136.46,136.84,26077.0,128.6318,128.7349,127.9473,128.3036,26077.0
2020-11-02 10:20:00,136.76,137.13,136.6,136.6,22891.0,128.2286,128.5755,128.0786,128.0786,22891.0
2020-11-02 10:30:00,136.6,136.6,135.61,135.63,19420.0,128.0786,128.0786,127.1503,127.1691,19420.0
2020-11-02 10:40:00,135.53,135.68,135.16,135.28,24625.0,127.0753,127.216,126.7284,126.8409,24625.0
2020-11-02 10:50:00,135.37,135.48,135.01,135.39,17399.0,126.9253,127.0284,126.5878,126.9441,17399.0
2020-11-02 11:00:00,135.29,135.97,135.15,135.97,10496.0,126.8503,127.4879,126.719,127.4879,10496.0
2020-11-02 11:10:00,135.97,135.97,135.5,135.64,10022.0,127.4879,127.4879,127.0472,127.1785,10022.0
2020-11-02 11:20:00,135.56,136.3,135.47,136.12,9098.0,127.1035,127.7973,127.0191,127.6285,9098.0
2020-11-02 11:30:00,136.12,136.44,136.11,136.36,12430.0,127.6285,127.9286,127.6191,127.8535,12430.0
2020-11-02 11:40:00,136.45,137.09,136.45,137.04,29906.0,127.9379,128.538,127.9379,128.4911,29906.0
2020-11-02 11:50:00,137.04,137.04,136.69,136.72,24382.0,128.4911,128.4911,128.163,128.1911,24382.0
2020-11-02 12:00:00,136.82,136.88,136.59,136.69,7174.0,128.2849,128.3411,128.0692,128.163,7174.0
2020-11-02 12:10:00,136.72,136.72,136.33,136.39,8001.0,128.1911,128.1911,127.8254,127.8817,8001.0
2020-11-02 12:20:00,136.39,136.72,136.25,136.72,27124.0,127.8817,128.1911,127.7504,128.1911,27124.0
2020-11-02 12:30:00,136.71,136.77,136.22,136.29,7089.0,128.1817,128.238,127.7223,127.7879,7089.0
2020-11-02 12:40:00,136.27,136.38,136.12,136.17,8313.0,127.7692,127.8723,127.6285,127.6754,8313.0
2020-11-02 12:50:00,136.18,136.63,136.15,136.55,14651.0,127.6848,128.1067,127.6566,128.0317,14651.0
2020-11-02 13:00:00,136.61,136.66,136.34,136.59,7931.0,128.088,128.1348,127.8348,128.0692,7931.0
2020-11-02 13:10:00,136.58,136.58,136.12,136.15,8275.0,128.0598,128.0598,127.6285,127.6566,8275.0
2020-11-02 13:20:00,136.18,136.22,135.84,136.04,9668.0,127.6848,127.7223,127.366,127.5535,9668.0
2020-11-02 13:30:00,136.04,136.25,135.86,135.91,7193.0,127.5535,127.7504,127.3847,127.4316,7193.0
2020-11-02 13:40:00,135.95,136.12,135.6,135.74,10580.0,127.4691,127.6285,127.141,127.2722,10580.0
2020-11-02 13:50:00,135.71,135.71,135.4,135.56,8995.0,127.2441,127.2441,126.9534,127.1035,8995.0
2020-11-02 14:00:00,135.56,135.71,135.46,135.64,6776.0,127.1035,127.2441,127.0097,127.1785,6776.0
2020-11-02 14:10:00,135.59,135.84,135.47,135.78,8853.0,127.1316,127.366,127.0191,127.3097,8853.0
2020-11-02 14:20:00,135.74,136.52,135.66,136.5,7692.0,127.2722,128.0036,127.1972,127.9848,7692.0
2020-11-02 14:30:00,136.66,136.99,136.47,136.95,9432.0,128.1348,128.4442,127.9567,128.4067,9432.0
2020-11-02 14:40:00,136.82,137.26,136.71,136.9,12880.0,128.2849,128.6974,128.1817,128.3599,12880.0
2020-11-02 14:50:00,136.82,137.2,136.62,136.98,13681.0,128.2849,128.6411,128.0973,128.4349,13681.0
2020-11-02 15:00:00,136.99,137.18,136.9,137.07,12055.0,128.4442,128.6224,128.3599,128.5193,12055.0
2020-11-02 15:10:00,137.01,137.3,136.77,137.14,17626.0,128.463,128.7349,128.238,128.5849,17626.0
2020-11-02 15:20:00,137.18,137.28,136.9,136.9,13763.0,128.6224,128.7162,128.3599,128.3599,13763.0
2020-11-02 15:30:00,136.98,137.27,136.63,136.69,16191.0,128.4349,128.7068,128.1067,128.163,16191.0
2020-11-02 15:40:00,136.74,136.98,136.42,136.93,22980.0,128.2098,128.4349,127.9098,128.388,22980.0
2020-11-02 15:50:00,136.98,137.56,136.91,137.47,96169.0,128.4349,128.9787,128.3692,128.8943,96169.0
2020-11-03 09:30:00,138.8,139.32,137.89,137.89,17580.0,130.1413,130.6289,129.2881,129.2881,17580.0
2020-11-03 09:40:00,137.92,138.48,137.84,138.16,19272.0,129.3162,129.8413,129.2412,129.5413,19272.0
2020-11-03 09:50:00,138.13,138.77,138.04,138.36,61762.0,129.5131,130.1132,129.4287,129.7288,61762.0
2020-11-03 10:00:00,138.41,138.58,138.06,138.08,33533.0,129.7757,129.9351,129.4475,129.4663,33533.0
2020-11-03 10:10:00,138.23,139.27,138.12,139.2,60395.0,129.6069,130.582,129.5038,130.5164,60395.0
2020-11-03 10:20:00,139.27,139.36,138.77,138.78,24775.0,130.582,130.6664,130.1132,130.1226,24775.0
2020-11-03 10:30:00,138.83,138.97,138.52,138.97,20742.0,130.1695,130.3007,129.8788,130.3007,20742.0
2020-11-03 10:40:00,139.0,139.0,138.59,138.84,9453.0,130.3289,130.3289,129.9444,130.1788,9453.0
2020-11-03 10:50:00,138.89,139.03,138.51,138.85,27198.0,130.2257,130.357,129.8694,130.1882,27198.0
2020-11-03 11:00:00,138.95,139.25,138.82,139.09,24192.0,130.282,130.5633,130.1601,130.4132,24192.0
2020-11-03 11:10:00,139.17,139.29,139.07,139.11,18936.0,130.4883,130.6008,130.3945,130.432,18936.0
2020-11-03 11:20:00,139.11,139.32,139.09,139.16,38428.0,130.432,130.6289,130.4132,130.4789,38428.0
2020-11-03 11:30:00,139.14,139.59,139.06,139.55,34293.0,130.4601,130.8821,130.3851,130.8445,34293.0
2020-11-03 11:40:00,139.53,139.75,139.38,139.47,25377.0,130.8258,131.0321,130.6852,130.7695,25377.0
2020-11-03 11:50:00,139.49,139.51,139.0,139.32,12947.0,130.7883,130.807,130.3289,130.6289,12947.0
2020-11-03 12:00:00,139.37,139.4,139.03,139.17,15382.0,130.6758,130.7039,130.357,130.4883,15382.0
2020-11-03 12:10:00,139.23,139.52,139.2,139.46,13780.0,130.5445,130.8164,130.5164,130.7602,13780.0
2020-11-03 12:20:00,139.49,139.64,139.38,139.4,8705.0,130.7883,130.9289,130.6852,130.7039,8705.0
2020-11-03 12:30:00,139.44,139.75,139.36,139.63,31603.0,130.7414,131.0321,130.6664,130.9196,31603.0
2020-11-03 12:40:00,139.59,139.6,139.18,139.26,10197.0,130.8821,130.8914,130.4976,130.5726,10197.0
2020-11-03 12:50:00,139.26,139.27,138.98,138.98,16470.0,130.5726,130.582,130.3101,130.3101,16470.0
2020-11-03 13:00:00,138.99,139.24,138.98,139.16,17176.0,130.3195,130.5539,130.3101,130.4789,17176.0
2020-11-03 13:10:00,139.15,139.34,139.0,139.25,9326.0,130.4695,130.6476,130.3289,130.5633,9326.0
2020-11-03 13:20:00,139.25,139.35,139.16,139.3,6258.0,130.5633,130.657,130.4789,130.6101,6258.0
2020-11-03 13:30:00,139.3,139.73,139.13,139.59,32844.0,130.6101,131.0133,130.4507,130.8821,32844.0
2020-11-03 13:40:00,139.55,139.6,139.25,139.48,9027.0,130.8445,130.8914,130.5633,130.7789,9027.0
2020-11-03 13:50:00,139.54,139.82,139.49,139.66,10578.0,130.8352,131.0977,130.7883,130.9477,10578.0
2020-11-03 14:00:00,139.66,140.07,139.65,139.97,17182.0,130.9477,131.3321,130.9383,131.2383,17182.0
2020-11-03 14:10:00,140.13,140.24,139.98,140.08,10837.0,131.3884,131.4915,131.2477,131.3415,10837.0
2020-11-03 14:20:00,140.12,140.22,139.76,140.05,8480.0,131.379,131.4728,131.0414,131.3134,8480.0
2020-11-03 14:30:00,139.98,140.43,139.97,140.39,8174.0,131.2477,131.6697,131.2383,131.6321,8174.0
2020-11-03 14:40:00,140.4,140.87,140.4,140.86,10970.0,131.6415,132.0822,131.6415,132.0728,10970.0
2020-11-03 14:50:00,140.78,140.84,140.54,140.71,9962.0,131.9978,132.0541,131.7728,131.9322,9962.0
2020-11-03 15:00:00,140.75,140.96,140.56,140.64,26169.0,131.9697,132.1666,131.7915,131.8666,26169.0
2020-11-03 15:10:00,140.66,141.0,140.66,140.96,14619.0,131.8853,132.2041,131.8853,132.1666,14619.0
2020-11-03 15:20:00,140.99,141.0,140.53,140.63,24981.0,132.1947,132.2041,131.7634,131.8572,24981.0
2020-11-03 15:30:00,140.69,141.48,140.65,141.34,17739.0,131.9134,132.6542,131.8759,132.5229,17739.0
2020-11-03 15:40:00,141.29,141.8,141.23,141.8,29514.0,132.476,132.9542,132.4197,132.9542,29514.0
2020-11-03 15:50:00,141.87,142.37,141.2,141.24,83597.0,133.0198,133.4886,132.3916,132.4291,83597.0
2020-11-04 09:30:00,139.42,140.46,135.27,135.89,79775.0,130.7227,131.6978,126.8315,127.4129,79775.0
2020-11-04 09:40:00,135.89,137.39,135.11,136.22,58102.0,127.4129,128.8193,126.6815,127.7223,58102.0
2020-11-04 09:50:00,136.22,136.72,135.52,136.72,41708.0,127.7223,128.1911,127.0659,128.1911,41708.0
2020-11-04 10:00:00,136.94,138.2,136.76,137.9,43404.0,128.3974,129.5788,128.2286,129.2975,43404.0
2020-11-04 10:10:00,137.91,138.99,137.81,138.58,21505.0,129.3069,130.3195,129.2131,129.9351,21505.0
2020-11-04 10:20:00,138.75,139.6,138.39,138.93,17246.0,130.0945,130.8914,129.7569,130.2632,17246.0
2020-11-04 10:30:00,138.72,138.94,137.58,137.67,26560.0,130.0663,130.2726,128.9974,129.0818,26560.0
2020-11-04 10:40:00,137.53,138.65,137.53,138.08,12039.0,128.9506,130.0007,128.9506,129.4663,12039.0
2020-11-04 10:50:00,138.08,138.38,137.58,137.78,16125.0,129.4663,129.7475,128.9974,129.185,16125.0
2020-11-04 11:00:00,137.78,138.02,137.43,137.44,16930.0,129.185,129.41,128.8568,128.8662,16930.0
2020-11-04 11:10:00,137.36,137.59,137.14,137.39,23680.0,128.7912,129.0068,128.5849,128.8193,23680.0
2020-11-04 11:20:00,137.4,137.88,137.14,137.75,21342.0,128.8287,129.2787,128.5849,129.1568,21342.0
2020-11-04 11:30:00,137.75,138.69,137.75,138.63,16565.0,129.1568,130.0382,129.1568,129.9819,16565.0
2020-11-04 11:40:00,138.73,138.75,138.22,138.46,13072.0,130.0757,130.0945,129.5975,129.8225,13072.0
2020-11-04 11:50:00,138.46,139.21,138.27,139.05,14633.0,129.8225,130.5258,129.6444,130.3757,14633.0
2020-11-04 12:00:00,139.05,139.19,138.76,139.0,12183.0,130.3757,130.507,130.1038,130.3289,12183.0
2020-11-04 12:10:00,138.9,139.1,138.71,138.91,12475.0,130.2351,130.4226,130.0569,130.2445,12475.0
2020-11-04 12:20:00,138.87,139.35,138.73,138.76,19643.0,130.207,130.657,130.0757,130.1038,19643.0
2020-11-04 12:30:00,138.77,138.9,138.38,138.44,24593.0,130.1132,130.2351,129.7475,129.8038,24593.0
2020-11-04 12:40:00,138.47,138.63,137.95,138.07,21005.0,129.8319,129.9819,129.3444,129.4569,21005.0
2020-11-04 12:50:00,138.02,138.07,137.65,138.0,13031.0,129.41,129.4569,129.0631,129.3912,13031.0
2020-11-04 13:00:00,137.96,138.09,137.74,137.88,11663.0,129.3537,129.4756,129.1475,129.2787,11663.0
2020-11-04 13:10:00,137.8,138.0,137.36,137.36,13162.0,129.2037,129.3912,128.7912,128.7912,13162.0
2020-11-04 13:20:00,137.35,137.62,137.19,137.22,19291.0,128.7818,129.0349,128.6318,128.6599,19291.0
2020-11-04 13:30:00,137.28,137.83,137.15,137.55,17236.0,128.7162,129.2318,128.5943,128.9693,17236.0
2020-11-04 13:40:00,137.5,137.5,136.81,136.94,19232.0,128.9224,128.9224,128.2755,128.3974,19232.0
2020-11-04 13:50:00,136.94,137.3,136.91,137.06,16398.0,128.3974,128.7349,128.3692,128.5099,16398.0
2020-11-04 14:00:00,137.04,137.43,136.96,137.16,30188.0,128.4911,128.8568,128.4161,128.6036,30188.0
2020-11-04 14:10:00,137.16,137.23,136.84,137.07,30332.0,128.6036,128.6693,128.3036,128.5193,30332.0
2020-11-04 14:20:00,137.09,137.5,137.01,137.5,17680.0,128.538,128.9224,128.463,128.9224,17680.0
2020-11-04 14:30:00,137.5,137.86,137.49,137.69,12338.0,128.9224,129.26,128.9131,129.1006,12338.0
2020-11-04 14:40:00,137.66,137.66,137.3,137.31,15577.0,129.0725,129.0725,128.7349,128.7443,15577.0
2020-11-04 14:50:00,137.28,137.63,137.28,137.37,11854.0,128.7162,129.0443,128.7162,128.8005,11854.0
2020-11-04 15:00:00,137.4,137.46,137.0,137.31,36264.0,128.8287,128.8849,128.4536,128.7443,36264.0
2020-11-04 15:10:00,137.25,137.34,137.17,137.31,13674.0,128.688,128.7724,128.613,128.7443,13674.0
2020-11-04 15:20:00,137.25,137.56,137.2,137.44,19418.0,128.688,128.9787,128.6411,128.8662,19418.0
2020-11-04 15:30:00,137.44,137.52,137.15,137.28,49249.0,128.8662,128.9412,128.5943,128.7162,49249.0
2020-11-04 15:40:00,137.27,137.69,137.22,137.3,25120.0,128.7068,129.1006,128.6599,128.7349,25120.0
2020-11-04 15:50:00,137.3,137.65,137.24,137.36,120373.0,128.7349,129.0631,128.6787,128.7912,120373.0
2020-11-05 09:30:00,139.95,143.48,139.93,142.67,46070.0,131.2196,134.5294,131.2008,133.7699,46070.0
2020-11-05 09:40:00,142.68,143.34,142.11,142.79,23867.0,133.7793,134.3981,133.2448,133.8824,23867.0
2020-11-05 09:50:00,142.79,143.28,142.59,143.01,21037.0,133.8824,134.3419,133.6949,134.0887,21037.0
2020-11-05 10:00:00,142.92,143.08,142.37,142.89,28898.0,134.0043,134.1543,133.4886,133.9762,28898.0
2020-11-05 10:10:00,142.82,143.24,142.75,143.02,13741.0,133.9106,134.3044,133.8449,134.0981,13741.0
2020-11-05 10:20:00,142.99,143.04,142.62,142.62,22490.0,134.07,134.1168,133.723,133.723,22490.0
2020-11-05 10:30:00,142.62,142.67,141.95,142.16,12269.0,133.723,133.7699,133.0948,133.2917,12269.0
2020-11-05 10:40:00,142.15,142.3,141.73,142.17,15809.0,133.2824,133.423,132.8886,133.3011,15809.0
2020-11-05 10:50:00,142.0,142.72,141.97,142.72,14891.0,133.1417,133.8168,133.1136,133.8168,14891.0
2020-11-05 11:00:00,142.64,142.92,142.48,142.69,14618.0,133.7418,134.0043,133.5918,133.7887,14618.0
2020-11-05 11:10:00,142.65,143.2,142.4,143.12,13645.0,133.7512,134.2669,133.5168,134.1918,13645.0
2020-11-05 11:20:00,143.12,143.12,142.67,142.69,6258.0,134.1918,134.1918,133.7699,133.7887,6258.0
2020-11-05 11:30:00,142.66,142.74,142.42,142.46,13354.0,133.7605,133.8355,133.5355,133.573,13354.0
2020-11-05 11:40:00,142.46,142.78,142.37,142.75,8925.0,133.573,133.8731,133.4886,133.8449,8925.0
2020-11-05 11:50:00,142.76,142.89,142.63,142.72,7518.0,133.8543,133.9762,133.7324,133.8168,7518.0
2020-11-05 12:00:00,142.72,142.88,142.29,142.34,11270.0,133.8168,133.9668,133.4136,133.4605,11270.0
2020-11-05 12:10:00,142.42,142.42,141.66,141.83,10926.0,133.5355,133.5355,132.8229,132.9823,10926.0
2020-11-05 12:20:00,141.78,141.79,141.38,141.49,10335.0,132.9354,132.9448,132.5604,132.6635,10335.0
2020-11-05 12:30:00,141.61,141.93,141.5,141.93,9006.0,132.776,133.0761,132.6729,133.0761,9006.0
2020-11-05 12:40:00,141.85,142.16,141.85,142.16,5061.0,133.0011,133.2917,133.0011,133.2917,5061.0
2020-11-05 12:50:00,142.07,142.51,142.04,142.45,6579.0,133.2073,133.6199,133.1792,133.5636,6579.0
2020-11-05 13:00:00,142.44,142.83,142.42,142.56,29797.0,133.5543,133.9199,133.5355,133.6668,29797.0
2020-11-05 13:10:00,142.59,142.62,142.1,142.1,21740.0,133.6949,133.723,133.2355,133.2355,21740.0
2020-11-05 13:20:00,142.18,142.26,141.99,142.11,10321.0,133.3105,133.3855,133.1323,133.2448,10321.0
2020-11-05 13:30:00,142.14,142.41,142.11,142.25,10563.0,133.273,133.5261,133.2448,133.3761,10563.0
2020-11-05 13:40:00,142.22,142.31,142.07,142.14,10867.0,133.348,133.4324,133.2073,133.273,10867.0
2020-11-05 13:50:00,142.13,142.17,141.82,141.9,11683.0,133.2636,133.3011,132.9729,133.0479,11683.0
2020-11-05 14:00:00,141.94,142.14,141.7,141.71,12412.0,133.0855,133.273,132.8604,132.8698,12412.0
2020-11-05 14:10:00,141.8,141.81,141.47,141.58,8663.0,132.9542,132.9636,132.6448,132.7479,8663.0
2020-11-05 14:20:00,141.62,141.86,141.55,141.81,9024.0,132.7854,133.0104,132.7198,132.9636,9024.0
2020-11-05 14:30:00,141.84,142.03,141.35,141.52,9463.0,132.9917,133.1698,132.5323,132.6917,9463.0
2020-11-05 14:40:00,141.55,142.01,141.52,141.97,10476.0,132.7198,133.1511,132.6917,133.1136,10476.0
2020-11-05 14:50:00,141.97,142.26,141.74,142.2,10376.0,133.1136,133.3855,132.8979,133.3292,10376.0
2020-11-05 15:00:00,142.14,142.35,141.96,141.99,13248.0,133.273,133.4699,133.1042,133.1323,13248.0
2020-11-05 15:10:00,142.0,142.12,141.67,141.88,11160.0,133.1417,133.2542,132.8323,133.0292,11160.0
2020-11-05 15:20:00,141.88,142.08,141.88,141.98,14923.0,133.0292,133.2167,133.0292,133.123,14923.0
2020-11-05 15:30:00,142.0,142.0,141.29,141.29,19409.0,133.1417,133.1417,132.476,132.476,19409.0
2020-11-05 15:40:00,141.37,141.43,141.03,141.03,35959.0,132.551,132.6073,132.2322,132.2322,35959.0
2020-11-05 15:50:00,141.05,141.25,140.86,141.05,88464.0,132.251,132.4385,132.0728,132.251,88464.0
2020-11-06 09:30:00,141.34,142.87,140.64,142.2,44981.0,132.5229,133.9574,131.8666,133.3292,44981.0
2020-11-06 09:40:00,142.18,142.99,141.69,142.95,21225.0,133.3105,134.07,132.8511,134.0324,21225.0
2020-11-06 09:50:00,142.84,143.44,142.42,142.56,50011.0,133.9293,134.4919,133.5355,133.6668,50011.0
2020-11-06 10:00:00,142.73,143.37,142.38,143.08,13508.0,133.8262,134.4262,133.498,134.1543,13508.0
2020-11-06 10:10:00,143.04,143.04,142.12,142.44,10114.0,134.1168,134.1168,133.2542,133.5543,10114.0
2020-11-06 10:20:00,142.59,142.59,142.06,142.28,14072.0,133.6949,133.6949,133.198,133.4042,14072.0
2020-11-06 10:30:00,142.27,142.27,141.81,141.94,10824.0,133.3949,133.3949,132.9636,133.0855,10824.0
2020-11-06 10:40:00,141.91,142.17,141.86,142.08,9368.0,133.0573,133.3011,133.0104,133.2167,9368.0
2020-11-06 10:50:00,142.04,142.31,141.46,141.46,7459.0,133.1792,133.4324,132.6354,132.6354,7459.0
2020-11-06 11:00:00,141.35,142.26,141.35,142.22,13232.0,132.5323,133.3855,132.5323,133.348,13232.0
2020-11-06 11:10:00,142.16,142.22,141.58,142.19,16061.0,133.2917,133.348,132.7479,133.3199,16061.0
2020-11-06 11:20:00,142.13,142.2,141.87,142.06,12333.0,133.2636,133.3292,133.0198,133.198,12333.0
2020-11-06 11:30:00,142.01,142.74,141.98,142.59,13065.0,133.1511,133.8355,133.123,133.6949,13065.0
2020-11-06 11:40:00,142.6,143.4,142.51,143.38,30875.0,133.7043,134.4544,133.6199,134.4356,30875.0
2020-11-06 11:50:00,143.37,143.66,142.85,142.87,19857.0,134.4262,134.6982,133.9387,133.9574,19857.0
2020-11-06 12:00:00,143.03,143.2,142.8,142.99,14813.0,134.1075,134.2669,133.8918,134.07,14813.0
2020-11-06 12:10:00,142.97,143.28,142.82,142.98,15822.0,134.0512,134.3419,133.9106,134.0606,15822.0
2020-11-06 12:20:00,142.97,143.14,142.88,143.06,16132.0,134.0512,134.2106,133.9668,134.1356,16132.0
2020-11-06 12:30:00,143.12,143.27,142.82,143.06,17969.0,134.1918,134.3325,133.9106,134.1356,17969.0
2020-11-06 12:40:00,143.06,143.88,143.04,143.74,27737.0,134.1356,134.9044,134.1168,134.7732,27737.0
2020-11-06 12:50:00,143.71,143.9,143.5,143.5,9371.0,134.745,134.9232,134.5481,134.5481,9371.0
2020-11-06 13:00:00,143.55,143.64,143.36,143.42,10438.0,134.595,134.6794,134.4169,134.4731,10438.0
2020-11-06 13:10:00,143.43,143.66,143.42,143.66,11649.0,134.4825,134.6982,134.4731,134.6982,11649.0
2020-11-06 13:20:00,143.64,143.71,143.5,143.71,10223.0,134.6794,134.745,134.5481,134.745,10223.0
2020-11-06 13:30:00,143.67,143.77,143.62,143.74,17993.0,134.7075,134.8013,134.6607,134.7732,17993.0
2020-11-06 13:40:00,143.75,144.08,143.75,144.05,11294.0,134.7825,135.092,134.7825,135.0638,11294.0
2020-11-06 13:50:00,144.09,144.22,143.97,144.15,17480.0,135.1013,135.2232,134.9888,135.1576,17480.0
2020-11-06 14:00:00,144.24,144.24,143.97,144.2,15206.0,135.242,135.242,134.9888,135.2045,15206.0
2020-11-06 14:10:00,144.19,144.7,144.17,144.68,21873.0,135.1951,135.6733,135.1763,135.6545,21873.0
2020-11-06 14:20:00,144.63,144.8,144.42,144.66,25242.0,135.6076,135.767,135.4107,135.6358,25242.0
2020-11-06 14:30:00,144.66,144.79,144.3,144.38,16727.0,135.6358,135.7577,135.2982,135.3732,16727.0
2020-11-06 14:40:00,144.38,144.68,144.34,144.63,20542.0,135.3732,135.6545,135.3357,135.6076,20542.0
2020-11-06 14:50:00,144.63,144.94,144.59,144.78,16496.0,135.6076,135.8983,135.5701,135.7483,16496.0
2020-11-06 15:00:00,144.7,144.79,144.29,144.35,15416.0,135.6733,135.7577,135.2889,135.3451,15416.0
2020-11-06 15:10:00,144.34,144.8,144.28,144.74,18181.0,135.3357,135.767,135.2795,135.7108,18181.0
2020-11-06 15:20:00,144.81,144.88,144.63,144.82,13095.0,135.7764,135.8421,135.6076,135.7858,13095.0
2020-11-06 15:30:00,144.82,144.95,144.77,144.8,18235.0,135.7858,135.9077,135.7389,135.767,18235.0
2020-11-06 15:40:00,144.78,145.12,144.67,145.07,26483.0,135.7483,136.0671,135.6452,136.0202,26483.0
2020-11-06 15:50:00,145.11,145.14,144.25,144.27,76307.0,136.0577,136.0858,135.2514,135.2701,76307.0
2020-11-09 09:30:00,150.23,153.72,149.87,151.63,74509.0,140.8583,144.1306,140.5208,142.171,74509.0
2020-11-09 09:40:00,152.27,152.8,150.26,151.17,28925.0,142.771,143.268,140.8864,141.7397,28925.0
2020-11-09 09:50:00,151.2,151.2,148.37,148.56,37521.0,141.7678,141.7678,139.1143,139.2925,37521.0
2020-11-09 10:00:00,148.58,149.81,147.89,149.22,37143.0,139.3112,140.4645,138.6643,139.9113,37143.0
2020-11-09 10:10:00,149.31,149.86,148.61,149.68,24644.0,139.9957,140.5114,139.3394,140.3426,24644.0
2020-11-09 10:20:00,149.48,149.95,149.2,149.27,20456.0,140.1551,140.5958,139.8926,139.9582,20456.0
2020-11-09 10:30:00,149.35,149.63,148.5,148.75,21471.0,140.0332,140.2957,139.2362,139.4706,21471.0
2020-11-09 10:40:00,148.57,149.05,148.33,148.38,22933.0,139.3019,139.7519,139.0768,139.1237,22933.0
2020-11-09 10:50:00,148.64,149.26,148.45,148.71,28451.0,139.3675,139.9488,139.1893,139.4331,28451.0
2020-11-09 11:00:00,148.86,149.84,148.55,149.84,21171.0,139.5738,140.4926,139.2831,140.4926,21171.0
2020-11-09 11:10:00,149.89,149.94,148.11,148.32,18114.0,140.5395,140.5864,138.8706,139.0675,18114.0
2020-11-09 11:20:00,148.27,149.2,148.17,149.0,18010.0,139.0206,139.8926,138.9268,139.705,18010.0
2020-11-09 11:30:00,148.87,149.38,148.87,149.33,14546.0,139.5831,140.0613,139.5831,140.0144,14546.0
2020-11-09 11:40:00,149.33,149.55,148.7,148.7,14024.0,140.0144,140.2207,139.4238,139.4238,14024.0
2020-11-09 11:50:00,148.56,148.64,147.84,148.07,24879.0,139.2925,139.3675,138.6174,138.8331,24879.0
2020-11-09 12:00:00,148.08,148.31,147.88,148.21,22308.0,138.8424,139.0581,138.6549,138.9643,22308.0
2020-11-09 12:10:00,148.16,148.26,147.68,148.04,28086.0,138.9174,139.0112,138.4674,138.8049,28086.0
2020-11-09 12:20:00,148.02,148.69,148.02,148.4,31002.0,138.7862,139.4144,138.7862,139.1425,31002.0
2020-11-09 12:30:00,148.4,148.43,148.15,148.31,20014.0,139.1425,139.1706,138.9081,139.0581,20014.0
2020-11-09 12:40:00,148.27,148.48,148.0,148.21,14446.0,139.0206,139.2175,138.7674,138.9643,14446.0
2020-11-09 12:50:00,148.28,148.28,147.83,148.0,14825.0,139.03,139.03,138.608,138.7674,14825.0
2020-11-09 13:00:00,147.93,148.56,147.92,148.48,18226.0,138.7018,139.2925,138.6924,139.2175,18226.0
2020-11-09 13:10:00,148.56,148.86,148.13,148.45,12086.0,139.2925,139.5738,138.8893,139.1893,12086.0
2020-11-09 13:20:00,148.34,148.56,148.15,148.41,12241.0,139.0862,139.2925,138.9081,139.1518,12241.0
2020-11-09 13:30:00,148.51,148.8,148.29,148.29,12737.0,139.2456,139.5175,139.0393,139.0393,12737.0
2020-11-09 13:40:00,148.35,148.85,148.15,148.75,8118.0,139.0956,139.5644,138.9081,139.4706,8118.0
2020-11-09 13:50:00,148.75,148.94,148.53,148.76,10999.0,139.4706,139.6488,139.2644,139.48,10999.0
2020-11-09 14:00:00,148.76,149.1,148.74,148.77,13597.0,139.48,139.7988,139.4613,139.4894,13597.0
2020-11-09 14:10:00,148.88,148.88,148.23,148.23,12960.0,139.5925,139.5925,138.9831,138.9831,12960.0
2020-11-09 14:20:00,148.11,148.85,148.11,148.59,20049.0,138.8706,139.5644,138.8706,139.3206,20049.0
2020-11-09 14:30:00,148.67,148.9,148.34,148.84,13072.0,139.3956,139.6113,139.0862,139.555,13072.0
2020-11-09 14:40:00,148.91,148.92,148.32,148.6,10650.0,139.6206,139.63,139.0675,139.33,10650.0
2020-11-09 14:50:00,148.59,148.74,148.11,148.62,13500.0,139.3206,139.4613,138.8706,139.3487,13500.0
2020-11-09 15:00:00,148.73,148.9,148.46,148.5,19426.0,139.4519,139.6113,139.1987,139.2362,19426.0
2020-11-09 15:10:00,148.48,149.08,148.41,148.6,19217.0,139.2175,139.78,139.1518,139.33,19217.0
2020-11-09 15:20:00,148.38,148.77,148.0,148.11,19399.0,139.1237,139.4894,138.7674,138.8706,19399.0
2020-11-09 15:30:00,148.11,148.47,147.84,148.06,38065.0,138.8706,139.2081,138.6174,138.8237,38065.0
2020-11-09 15:40:00,148.02,148.02,147.27,147.44,40582.0,138.7862,138.7862,138.083,138.2424,40582.0
2020-11-09 15:50:00,147.47,147.47,145.6,145.67,133234.0,138.2705,138.2705,136.5171,136.5828,133234.0
2020-11-10 09:30:00,145.4,146.6,144.18,144.97,62291.0,136.3296,137.4548,135.1857,135.9264,62291.0
2020-11-10 09:40:00,145.11,145.3,144.36,144.9,35694.0,136.0577,136.2358,135.3545,135.8608,35694.0
2020-11-10 09:50:00,145.0,146.9,145.0,146.89,33453.0,135.9546,137.736,135.9546,137.7267,33453.0
2020-11-10 10:00:00,146.98,147.89,146.69,147.89,36759.0,137.811,138.6643,137.5391,138.6643,36759.0
2020-11-10 10:10:00,147.8,147.9,147.03,147.75,32673.0,138.5799,138.6737,137.8579,138.533,32673.0
2020-11-10 10:20:00,147.71,147.71,146.19,146.72,25717.0,138.4955,138.4955,137.0703,137.5673,25717.0
2020-11-10 10:30:00,146.66,146.71,145.64,146.16,25090.0,137.511,137.5579,136.5546,137.0422,25090.0
2020-11-10 10:40:00,146.18,146.21,145.29,145.64,36583.0,137.061,137.0891,136.2265,136.5546,36583.0
2020-11-10 10:50:00,145.56,145.86,145.12,145.16,35267.0,136.4796,136.7609,136.0671,136.1046,35267.0
2020-11-10 11:00:00,145.09,146.67,145.06,146.22,28576.0,136.039,137.5204,136.0108,137.0985,28576.0
2020-11-10 11:10:00,146.22,146.52,145.98,145.98,21777.0,137.0985,137.3797,136.8734,136.8734,21777.0
2020-11-10 11:20:00,145.86,146.43,145.83,146.18,17912.0,136.7609,137.2954,136.7328,137.061,17912.0
2020-11-10 11:30:00,146.09,146.56,145.65,146.33,37794.0,136.9766,137.4172,136.564,137.2016,37794.0
2020-11-10 11:40:00,146.49,147.63,146.23,146.34,54539.0,137.3516,138.4205,137.1078,137.211,54539.0
2020-11-10 11:50:00,146.26,146.51,145.58,145.62,35692.0,137.136,137.3704,136.4984,136.5359,35692.0
2020-11-10 12:00:00,145.59,146.14,145.59,145.77,19482.0,136.5078,137.0234,136.5078,136.6765,19482.0
2020-11-10 12:10:00,145.75,145.83,145.49,145.83,15182.0,136.6578,136.7328,136.414,136.7328,15182.0
2020-11-10 12:20:00,145.8,145.88,145.3,145.45,17512.0,136.7047,136.7797,136.2358,136.3765,17512.0
2020-11-10 12:30:00,145.45,145.45,144.87,144.91,16604.0,136.3765,136.3765,135.8327,135.8702,16604.0
2020-11-10 12:40:00,144.92,145.2,144.7,144.78,20132.0,135.8796,136.1421,135.6733,135.7483,20132.0
2020-11-10 12:50:00,144.78,144.94,144.4,144.6,28356.0,135.7483,135.8983,135.392,135.5795,28356.0
2020-11-10 13:00:00,144.61,144.74,144.27,144.33,26088.0,135.5889,135.7108,135.2701,135.3264,26088.0
2020-11-10 13:10:00,144.38,144.74,144.11,144.67,20293.0,135.3732,135.7108,135.1201,135.6452,20293.0
2020-11-10 13:20:00,144.74,144.82,144.23,144.25,112187.0,135.7108,135.7858,135.2326,135.2514,112187.0
2020-11-10 13:30:00,144.18,144.79,144.04,144.65,28379.0,135.1857,135.7577,135.0545,135.6264,28379.0
2020-11-10 13:40:00,144.6,144.93,144.45,144.84,16421.0,135.5795,135.8889,135.4389,135.8045,16421.0
2020-11-10 13:50:00,144.77,145.13,144.57,145.13,12142.0,135.7389,136.0765,135.5514,136.0765,12142.0
2020-11-10 14:00:00,145.14,145.29,144.72,145.29,20973.0,136.0858,136.2265,135.692,136.2265,20973.0
2020-11-10 14:10:00,145.3,145.33,144.72,145.09,30626.0,136.2358,136.264,135.692,136.039,30626.0
2020-11-10 14:20:00,145.08,145.26,144.58,144.78,22728.0,136.0296,136.1983,135.5608,135.7483,22728.0
2020-11-10 14:30:00,144.75,144.96,144.43,144.88,24108.0,135.7202,135.9171,135.4201,135.8421,24108.0
2020-11-10 14:40:00,144.83,145.13,144.62,144.72,16063.0,135.7952,136.0765,135.5983,135.692,16063.0
2020-11-10 14:50:00,144.69,144.94,144.69,144.86,20672.0,135.6639,135.8983,135.6639,135.8233,20672.0
2020-11-10 15:00:00,144.86,144.97,144.67,144.68,30141.0,135.8233,135.9264,135.6452,135.6545,30141.0
2020-11-10 15:10:00,144.7,144.79,144.45,144.49,34827.0,135.6733,135.7577,135.4389,135.4764,34827.0
2020-11-10 15:20:00,144.52,144.59,144.25,144.43,37679.0,135.5045,135.5701,135.2514,135.4201,37679.0
2020-11-10 15:30:00,144.38,144.42,144.0,144.01,29017.0,135.3732,135.4107,135.0169,135.0263,29017.0
2020-11-10 15:40:00,144.08,144.08,143.8,143.96,47505.0,135.092,135.092,134.8294,134.9794,47505.0
2020-11-10 15:50:00,144.01,144.09,143.27,143.61,179092.0,135.0263,135.1013,134.3325,134.6513,179092.0
2020-11-11 09:30:00,141.78,142.94,140.0,140.81,104280.0,132.9354,134.0231,131.2665,132.0259,104280.0
2020-11-11 09:40:00,140.72,141.34,139.85,139.85,76263.0,131.9416,132.5229,131.1258,131.1258,76263.0
2020-11-11 09:50:00,140.0,141.39,139.85,140.38,73488.0,131.2665,132.5698,131.1258,131.6228,73488.0
2020-11-11 10:00:00,140.52,141.35,139.69,140.74,114746.0,131.754,132.5323,130.9758,131.9603,114746.0
2020-11-11 10:10:00,140.74,140.92,140.27,140.63,23586.0,131.9603,132.1291,131.5196,131.8572,23586.0
2020-11-11 10:20:00,140.61,141.28,140.61,141.05,29706.0,131.8384,132.4666,131.8384,132.251,29706.0
2020-11-11 10:30:00,140.97,141.15,140.64,141.06,38214.0,132.176,132.3447,131.8666,132.2604,38214.0
2020-11-11 10:40:00,141.07,141.15,140.84,141.01,47018.0,132.2697,132.3447,132.0541,132.2135,47018.0
2020-11-11 10:50:00,141.0,141.14,140.54,141.01,42779.0,132.2041,132.3354,131.7728,132.2135,42779.0
2020-11-11 11:00:00,141.03,141.96,140.92,141.91,69135.0,132.2322,133.1042,132.1291,133.0573,69135.0
2020-11-11 11:10:00,141.96,142.2,141.82,142.1,39078.0,133.1042,133.3292,132.9729,133.2355,39078.0
2020-11-11 11:20:00,142.15,142.56,142.0,142.56,36534.0,133.2824,133.6668,133.1417,133.6668,36534.0
2020-11-11 11:30:00,142.54,142.81,142.52,142.59,56432.0,133.648,133.9012,133.6293,133.6949,56432.0
2020-11-11 11:40:00,142.63,142.68,142.22,142.34,47542.0,133.7324,133.7793,133.348,133.4605,47542.0
2020-11-11 11:50:00,142.38,142.41,141.94,142.04,41905.0,133.498,133.5261,133.0855,133.1792,41905.0
2020-11-11 12:00:00,142.02,142.33,141.88,142.31,21905.0,133.1605,133.4511,133.0292,133.4324,21905.0
2020-11-11 12:10:00,142.3,142.31,142.05,142.28,25948.0,133.423,133.4324,133.1886,133.4042,25948.0
2020-11-11 12:20:00,142.3,142.38,142.05,142.11,21128.0,133.423,133.498,133.1886,133.2448,21128.0
2020-11-11 12:30:00,142.12,142.62,141.99,142.55,44783.0,133.2542,133.723,133.1323,133.6574,44783.0
2020-11-11 12:40:00,142.5,142.79,142.48,142.79,11640.0,133.6105,133.8824,133.5918,133.8824,11640.0
2020-11-11 12:50:00,142.81,142.82,142.4,142.5,19233.0,133.9012,133.9106,133.5168,133.6105,19233.0
2020-11-11 13:00:00,142.5,142.54,141.99,142.05,18463.0,133.6105,133.648,133.1323,133.1886,18463.0
2020-11-11 13:10:00,142.05,142.71,142.03,142.71,19311.0,133.1886,133.8074,133.1698,133.8074,19311.0
2020-11-11 13:20:00,142.75,142.91,142.62,142.77,26589.0,133.8449,133.9949,133.723,133.8637,26589.0
2020-11-11 13:30:00,142.77,142.77,142.58,142.67,25724.0,133.8637,133.8637,133.6855,133.7699,25724.0
2020-11-11 13:40:00,142.62,142.69,142.45,142.56,20704.0,133.723,133.7887,133.5636,133.6668,20704.0
2020-11-11 13:50:00,142.55,142.77,142.5,142.53,31193.0,133.6574,133.8637,133.6105,133.6386,31193.0
2020-11-11 14:00:00,142.54,142.65,142.48,142.53,25308.0,133.648,133.7512,133.5918,133.6386,25308.0
2020-11-11 14:10:00,142.53,142.92,142.53,142.92,30833.0,133.6386,134.0043,133.6386,134.0043,30833.0
2020-11-11 14:20:00,142.91,143.12,142.77,142.81,17394.0,133.9949,134.1918,133.8637,133.9012,17394.0
2020-11-11 14:30:00,142.9,143.07,142.82,142.82,19478.0,133.9856,134.145,133.9106,133.9106,19478.0
2020-11-11 14:40:00,142.81,142.81,142.3,142.46,17572.0,133.9012,133.9012,133.423,133.573,17572.0
2020-11-11 14:50:00,142.4,142.59,142.36,142.53,12817.0,133.5168,133.6949,133.4793,133.6386,12817.0
2020-11-11 15:00:00,142.61,142.63,142.34,142.41,21262.0,133.7137,133.7324,133.4605,133.5261,21262.0
2020-11-11 15:10:00,142.39,142.71,142.32,142.68,16881.0,133.5074,133.8074,133.4417,133.7793,16881.0
2020-11-11 15:20:00,142.69,142.73,142.18,142.24,18008.0,133.7887,133.8262,133.3105,133.3667,18008.0
2020-11-11 15:30:00,142.21,142.45,142.21,142.43,32618.0,133.3386,133.5636,133.3386,133.5449,32618.0
2020-11-11 15:40:00,142.45,142.89,142.43,142.85,38239.0,133.5636,133.9762,133.5449,133.9387,38239.0
2020-11-11 15:50:00,142.9,143.41,142.9,142.91,98844.0,133.9856,134.4638,133.9856,133.9949,98844.0
2020-11-12 09:30:00,141.48,142.41,140.65,141.32,71281.0,132.6542,133.5261,131.8759,132.5041,71281.0
2020-11-12 09:40:00,141.46,141.94,140.46,141.0,47888.0,132.6354,133.0855,131.6978,132.2041,47888.0
2020-11-12 09:50:00,140.9,141.55,140.89,141.43,37702.0,132.1103,132.7198,132.101,132.6073,37702.0
2020-11-12 10:00:00,141.39,142.07,141.18,142.06,29325.0,132.5698,133.2073,132.3729,133.198,29325.0
2020-11-12 10:10:00,142.02,142.32,141.81,142.09,16806.0,133.1605,133.4417,132.9636,133.2261,16806.0
2020-11-12 10:20:00,142.14,142.61,142.1,142.44,25818.0,133.273,133.7137,133.2355,133.5543,25818.0
2020-11-12 10:30:00,142.44,142.8,142.37,142.75,64214.0,133.5543,133.8918,133.4886,133.8449,64214.0
2020-11-12 10:40:00,142.81,142.96,142.6,142.96,37497.0,133.9012,134.0418,133.7043,134.0418,37497.0
2020-11-12 10:50:00,143.03,143.89,143.0,143.89,29142.0,134.1075,134.9138,134.0793,134.9138,29142.0
2020-11-12 11:00:00,143.89,143.89,143.3,143.46,25113.0,134.9138,134.9138,134.3606,134.5106,25113.0
2020-11-12 11:10:00,143.46,143.51,142.92,143.04,25752.0,134.5106,134.5575,134.0043,134.1168,25752.0
2020-11-12 11:20:00,143.11,143.14,142.62,142.85,26132.0,134.1825,134.2106,133.723,133.9387,26132.0
2020-11-12 11:30:00,142.86,143.16,142.86,143.08,8486.0,133.9481,134.2293,133.9481,134.1543,8486.0
2020-11-12 11:40:00,142.97,143.43,142.97,143.34,9037.0,134.0512,134.4825,134.0512,134.3981,9037.0
2020-11-12 11:50:00,143.23,143.42,143.15,143.29,17252.0,134.295,134.4731,134.22,134.3512,17252.0
2020-11-12 12:00:00,143.27,143.65,143.2,143.55,8687.0,134.3325,134.6888,134.2669,134.595,8687.0
2020-11-12 12:10:00,143.54,144.1,143.5,144.02,14872.0,134.5856,135.1107,134.5481,135.0357,14872.0
2020-11-12 12:20:00,143.93,143.97,143.39,143.48,14824.0,134.9513,134.9888,134.445,134.5294,14824.0
2020-11-12 12:30:00,143.46,143.5,142.59,142.59,16747.0,134.5106,134.5481,133.6949,133.6949,16747.0
2020-11-12 12:40:00,142.62,142.96,142.33,142.51,17711.0,133.723,134.0418,133.4511,133.6199,17711.0
2020-11-12 12:50:00,142.37,142.76,142.29,142.54,6826.0,133.4886,133.8543,133.4136,133.648,6826.0
2020-11-12 13:00:00,142.64,142.92,142.54,142.74,5856.0,133.7418,134.0043,133.648,133.8355,5856.0
2020-11-12 13:10:00,142.75,142.76,142.17,142.45,8761.0,133.8449,133.8543,133.3011,133.5636,8761.0
2020-11-12 13:20:00,142.54,142.89,142.43,142.66,5560.0,133.648,133.9762,133.5449,133.7605,5560.0
2020-11-12 13:30:00,142.67,142.84,142.4,142.59,16659.0,133.7699,133.9293,133.5168,133.6949,16659.0
2020-11-12 13:40:00,142.59,142.74,141.85,142.24,24764.0,133.6949,133.8355,133.0011,133.3667,24764.0
2020-11-12 13:50:00,142.18,142.84,142.18,142.51,7695.0,133.3105,133.9293,133.3105,133.6199,7695.0
2020-11-12 14:00:00,142.57,142.58,142.36,142.58,12234.0,133.6762,133.6855,133.4793,133.6855,12234.0
2020-11-12 14:10:00,142.5,142.67,142.48,142.57,6150.0,133.6105,133.7699,133.5918,133.6762,6150.0
2020-11-12 14:20:00,142.56,142.91,142.54,142.61,5097.0,133.6668,133.9949,133.648,133.7137,5097.0
2020-11-12 14:30:00,142.6,142.95,142.55,142.65,6299.0,133.7043,134.0324,133.6574,133.7512,6299.0
2020-11-12 14:40:00,142.59,142.64,142.46,142.6,8497.0,133.6949,133.7418,133.573,133.7043,8497.0
2020-11-12 14:50:00,142.5,142.66,142.35,142.47,6968.0,133.6105,133.7605,133.4699,133.5824,6968.0
2020-11-12 15:00:00,142.55,142.61,141.96,142.03,7772.0,133.6574,133.7137,133.1042,133.1698,7772.0
2020-11-12 15:10:00,142.1,142.51,142.06,142.45,7515.0,133.2355,133.6199,133.198,133.5636,7515.0
2020-11-12 15:20:00,142.51,142.59,142.34,142.53,9694.0,133.6199,133.6949,133.4605,133.6386,9694.0
2020-11-12 15:30:00,142.5,142.92,142.3,142.8,18010.0,133.6105,134.0043,133.423,133.8918,18010.0
2020-11-12 15:40:00,142.83,143.15,142.76,143.07,44522.0,133.9199,134.22,133.8543,134.145,44522.0
2020-11-12 15:50:00,143.1,143.7,143.1,143.55,124307.0,134.1731,134.7357,134.1731,134.595,124307.0
2020-11-13 09:30:00,146.59,147.55,145.8,147.43,36113.0,137.4454,138.3455,136.7047,138.233,36113.0
2020-11-13 09:40:00,147.43,148.15,147.29,148.06,11042.0,138.233,138.9081,138.1017,138.8237,11042.0
2020-11-13 09:50:00,148.04,148.76,147.81,148.76,30959.0,138.8049,139.48,138.5893,139.48,30959.0
2020-11-13 10:00:00,148.76,149.16,148.42,149.14,20346.0,139.48,139.8551,139.1612,139.8363,20346.0
2020-11-13 10:10:00,148.89,149.16,148.27,148.35,11913.0,139.6019,139.8551,139.0206,139.0956,11913.0
2020-11-13 10:20:00,148.44,148.84,148.28,148.84,8148.0,139.18,139.555,139.03,139.555,8148.0
2020-11-13 10:30:00,148.82,148.82,148.08,148.17,14092.0,139.5363,139.5363,138.8424,138.9268,14092.0
2020-11-13 10:40:00,148.24,148.57,148.07,148.1,8663.0,138.9924,139.3019,138.8331,138.8612,8663.0
2020-11-13 10:50:00,148.09,148.12,147.13,147.32,14474.0,138.8518,138.8799,137.9517,138.1298,14474.0
2020-11-13 11:00:00,147.25,147.84,147.25,147.8,13503.0,138.0642,138.6174,138.0642,138.5799,13503.0
2020-11-13 11:10:00,147.79,148.29,147.65,148.22,19347.0,138.5705,139.0393,138.4393,138.9737,19347.0
2020-11-13 11:20:00,148.23,148.4,147.61,147.97,22772.0,138.9831,139.1425,138.4017,138.7393,22772.0
2020-11-13 11:30:00,147.85,147.86,147.58,147.68,7964.0,138.6268,138.6362,138.3736,138.4674,7964.0
2020-11-13 11:40:00,147.72,147.9,147.67,147.9,7512.0,138.5049,138.6737,138.458,138.6737,7512.0
2020-11-13 11:50:00,147.9,148.31,147.88,148.16,43805.0,138.6737,139.0581,138.6549,138.9174,43805.0
2020-11-13 12:00:00,148.24,148.52,148.21,148.44,13918.0,138.9924,139.255,138.9643,139.18,13918.0
2020-11-13 12:10:00,148.44,148.45,148.09,148.16,5868.0,139.18,139.1893,138.8518,138.9174,5868.0
2020-11-13 12:20:00,148.14,148.21,148.01,148.01,7529.0,138.8987,138.9643,138.7768,138.7768,7529.0
2020-11-13 12:30:00,147.99,148.04,147.83,147.92,9816.0,138.758,138.8049,138.608,138.6924,9816.0
2020-11-13 12:40:00,147.92,148.01,147.64,147.68,6663.0,138.6924,138.7768,138.4299,138.4674,6663.0
2020-11-13 12:50:00,147.7,147.81,147.45,147.51,5245.0,138.4861,138.5893,138.2517,138.308,5245.0
2020-11-13 13:00:00,147.61,147.97,147.45,147.97,7362.0,138.4017,138.7393,138.2517,138.7393,7362.0
2020-11-13 13:10:00,148.02,148.02,147.64,147.93,8973.0,138.7862,138.7862,138.4299,138.7018,8973.0
2020-11-13 13:20:00,147.9,148.05,147.72,147.89,10119.0,138.6737,138.8143,138.5049,138.6643,10119.0
2020-11-13 13:30:00,147.91,147.91,147.11,147.5,13140.0,138.683,138.683,137.9329,138.2986,13140.0
2020-11-13 13:40:00,147.59,147.76,147.33,147.4,12714.0,138.383,138.5424,138.1392,138.2048,12714.0
2020-11-13 13:50:00,147.41,147.69,147.19,147.47,11357.0,138.2142,138.4768,138.0079,138.2705,11357.0
2020-11-13 14:00:00,147.57,147.77,147.42,147.72,11004.0,138.3642,138.5518,138.2236,138.5049,11004.0
2020-11-13 14:10:00,147.79,147.95,147.69,147.92,8779.0,138.5705,138.7205,138.4768,138.6924,8779.0
2020-11-13 14:20:00,148.0,148.05,147.71,147.8,10415.0,138.7674,138.8143,138.4955,138.5799,10415.0
2020-11-13 14:30:00,147.78,148.06,147.71,147.74,11331.0,138.5611,138.8237,138.4955,138.5236,11331.0
2020-11-13 14:40:00,147.75,147.94,147.62,147.64,7066.0,138.533,138.7112,138.4111,138.4299,7066.0
2020-11-13 14:50:00,147.73,148.13,147.59,148.06,9294.0,138.5143,138.8893,138.383,138.8237,9294.0
2020-11-13 15:00:00,148.03,148.05,147.77,147.99,9153.0,138.7955,138.8143,138.5518,138.758,9153.0
2020-11-13 15:10:00,147.99,148.06,147.62,147.69,9941.0,138.758,138.8237,138.4111,138.4768,9941.0
2020-11-13 15:20:00,147.64,147.89,147.59,147.85,10172.0,138.4299,138.6643,138.383,138.6268,10172.0
2020-11-13 15:30:00,147.82,148.24,147.8,148.05,32365.0,138.5986,138.9924,138.5799,138.8143,32365.0
2020-11-13 15:40:00,148.02,148.27,147.76,148.2,43324.0,138.7862,139.0206,138.5424,138.9549,43324.0
2020-11-13 15:50:00,148.3,148.3,147.65,148.07,75697.0,139.0487,139.0487,138.4393,138.8331,75697.0
2020-11-16 09:30:00,152.45,152.94,148.0,148.87,77458.0,142.9398,143.3992,138.7674,139.5831,77458.0
2020-11-16 09:40:00,148.83,148.83,147.15,147.52,49169.0,139.5456,139.5456,137.9704,138.3174,49169.0
2020-11-16 09:50:00,147.63,148.08,147.2,147.86,21310.0,138.4205,138.8424,138.0173,138.6362,21310.0
2020-11-16 10:00:00,148.08,148.66,147.91,148.47,32742.0,138.8424,139.3862,138.683,139.2081,32742.0
2020-11-16 10:10:00,148.55,149.12,148.49,149.04,26126.0,139.2831,139.8175,139.2269,139.7425,26126.0
2020-11-16 10:20:00,149.06,149.68,149.06,149.68,21440.0,139.7613,140.3426,139.7613,140.3426,21440.0
2020-11-16 10:30:00,149.75,150.0,149.47,149.92,17239.0,140.4082,140.6427,140.1457,140.5676,17239.0
2020-11-16 10:40:00,149.97,149.97,149.44,149.75,14413.0,140.6145,140.6145,140.1176,140.4082,14413.0
2020-11-16 10:50:00,149.8,149.91,149.69,149.78,14663.0,140.4551,140.5583,140.352,140.4364,14663.0
2020-11-16 11:00:00,149.81,149.92,149.53,149.81,9210.0,140.4645,140.5676,140.202,140.4645,9210.0
2020-11-16 11:10:00,149.8,150.1,149.76,150.03,18874.0,140.4551,140.7364,140.4176,140.6708,18874.0
2020-11-16 11:20:00,150.05,150.36,149.85,150.0,25355.0,140.6895,140.9802,140.502,140.6427,25355.0
2020-11-16 11:30:00,149.97,151.14,149.95,151.14,42699.0,140.6145,141.7115,140.5958,141.7115,42699.0
2020-11-16 11:40:00,151.2,151.52,151.08,151.44,21418.0,141.7678,142.0678,141.6553,141.9928,21418.0
2020-11-16 11:50:00,151.49,151.72,151.27,151.59,14920.0,142.0397,142.2554,141.8334,142.1335,14920.0
2020-11-16 12:00:00,151.57,152.14,151.5,152.1,41824.0,142.1147,142.6492,142.0491,142.6117,41824.0
2020-11-16 12:10:00,152.14,152.69,151.97,152.69,29809.0,142.6492,143.1648,142.4898,143.1648,29809.0
2020-11-16 12:20:00,152.69,152.69,152.4,152.59,28201.0,143.1648,143.1648,142.8929,143.0711,28201.0
2020-11-16 12:30:00,152.62,152.62,152.21,152.57,119811.0,143.0992,143.0992,142.7148,143.0523,119811.0
2020-11-16 12:40:00,152.58,152.58,151.92,152.08,22101.0,143.0617,143.0617,142.4429,142.5929,22101.0
2020-11-16 12:50:00,152.08,152.4,151.78,152.15,18791.0,142.5929,142.8929,142.3116,142.6585,18791.0
2020-11-16 13:00:00,152.14,152.23,151.88,151.93,22908.0,142.6492,142.7335,142.4054,142.4523,22908.0
2020-11-16 13:10:00,151.98,152.07,151.91,152.05,21102.0,142.4991,142.5835,142.4335,142.5648,21102.0
2020-11-16 13:20:00,152.03,152.09,151.42,151.42,23546.0,142.546,142.6023,141.9741,141.9741,23546.0
2020-11-16 13:30:00,151.49,151.81,151.43,151.62,32392.0,142.0397,142.3397,141.9834,142.1616,32392.0
2020-11-16 13:40:00,151.6,151.63,151.31,151.38,17388.0,142.1428,142.171,141.8709,141.9366,17388.0
2020-11-16 13:50:00,151.38,151.43,150.94,150.99,25400.0,141.9366,141.9834,141.524,141.5709,25400.0
2020-11-16 14:00:00,150.97,151.5,150.74,151.39,11476.0,141.5521,142.0491,141.3365,141.9459,11476.0
2020-11-16 14:10:00,151.44,151.88,151.35,151.88,19215.0,141.9928,142.4054,141.9084,142.4054,19215.0
2020-11-16 14:20:00,151.88,151.99,151.75,151.86,24432.0,142.4054,142.5085,142.2835,142.3866,24432.0
2020-11-16 14:30:00,151.86,152.17,151.86,152.13,13827.0,142.3866,142.6773,142.3866,142.6398,13827.0
2020-11-16 14:40:00,152.15,152.17,151.9,151.9,22159.0,142.6585,142.6773,142.4241,142.4241,22159.0
2020-11-16 14:50:00,151.9,152.18,151.87,152.05,15793.0,142.4241,142.6867,142.396,142.5648,15793.0
2020-11-16 15:00:00,152.05,152.09,151.34,151.64,26281.0,142.5648,142.6023,141.8991,142.1803,26281.0
2020-11-16 15:10:00,151.63,152.09,151.45,152.05,44069.0,142.171,142.6023,142.0022,142.5648,44069.0
2020-11-16 15:20:00,152.05,152.23,151.92,152.03,55008.0,142.5648,142.7335,142.4429,142.546,55008.0
2020-11-16 15:30:00,152.03,152.61,151.79,151.93,55045.0,142.546,143.0898,142.321,142.4523,55045.0
2020-11-16 15:40:00,152.0,152.18,151.79,152.09,69058.0,142.5179,142.6867,142.321,142.6023,69058.0
2020-11-16 15:50:00,152.09,152.61,151.91,152.45,119005.0,142.6023,143.0898,142.4335,142.9398,119005.0
2020-11-17 09:30:00,150.96,152.49,148.5,148.93,72312.0,141.5428,142.9773,139.2362,139.6394,72312.0
2020-11-17 09:40:00,148.96,149.14,147.77,147.94,53729.0,139.6675,139.8363,138.5518,138.7112,53729.0
2020-11-17 09:50:00,147.94,148.16,147.25,147.35,36489.0,138.7112,138.9174,138.0642,138.158,36489.0
2020-11-17 10:00:00,147.3,148.15,147.25,147.25,27514.0,138.1111,138.9081,138.0642,138.0642,27514.0
2020-11-17 10:10:00,147.27,147.81,146.86,147.78,27238.0,138.083,138.5893,137.6985,138.5611,27238.0
2020-11-17 10:20:00,147.82,148.03,147.63,147.69,40693.0,138.5986,138.7955,138.4205,138.4768,40693.0
2020-11-17 10:30:00,147.69,148.11,147.67,147.88,27398.0,138.4768,138.8706,138.458,138.6549,27398.0
2020-11-17 10:40:00,147.88,148.48,147.87,148.27,8767.0,138.6549,139.2175,138.6455,139.0206,8767.0
2020-11-17 10:50:00,148.28,148.88,148.24,148.58,15121.0,139.03,139.5925,138.9924,139.3112,15121.0
2020-11-17 11:00:00,148.55,149.26,148.46,148.65,13217.0,139.2831,139.9488,139.1987,139.3769,13217.0
2020-11-17 11:10:00,148.71,149.21,148.63,149.05,17503.0,139.4331,139.9019,139.3581,139.7519,17503.0
2020-11-17 11:20:00,149.11,149.69,149.11,149.69,13986.0,139.8082,140.352,139.8082,140.352,13986.0
2020-11-17 11:30:00,149.71,149.86,149.56,149.63,15047.0,140.3707,140.5114,140.2301,140.2957,15047.0
2020-11-17 11:40:00,149.63,149.87,149.5,149.5,21902.0,140.2957,140.5208,140.1738,140.1738,21902.0
2020-11-17 11:50:00,149.49,149.51,149.14,149.34,12732.0,140.1645,140.1832,139.8363,140.0238,12732.0
2020-11-17 12:00:00,149.35,149.62,149.32,149.44,9446.0,140.0332,140.2864,140.0051,140.1176,9446.0
2020-11-17 12:10:00,149.52,150.14,149.51,149.7,11468.0,140.1926,140.7739,140.1832,140.3614,11468.0
2020-11-17 12:20:00,149.75,149.81,149.0,149.53,29584.0,140.4082,140.4645,139.705,140.202,29584.0
2020-11-17 12:30:00,149.63,149.69,149.27,149.64,10835.0,140.2957,140.352,139.9582,140.3051,10835.0
2020-11-17 12:40:00,149.69,149.69,149.46,149.47,7872.0,140.352,140.352,140.1363,140.1457,7872.0
2020-11-17 12:50:00,149.5,149.57,149.29,149.34,11727.0,140.1738,140.2395,139.9769,140.0238,11727.0
2020-11-17 13:00:00,149.4,149.41,149.25,149.32,11000.0,140.0801,140.0895,139.9394,140.0051,11000.0
2020-11-17 13:10:00,149.33,149.35,148.57,148.58,20943.0,140.0144,140.0332,139.3019,139.3112,20943.0
2020-11-17 13:20:00,148.69,148.81,148.29,148.3,32076.0,139.4144,139.5269,139.0393,139.0487,32076.0
2020-11-17 13:30:00,148.3,148.4,148.04,148.33,19008.0,139.0487,139.1425,138.8049,139.0768,19008.0
2020-11-17 13:40:00,148.34,148.39,147.97,148.05,14331.0,139.0862,139.1331,138.7393,138.8143,14331.0
2020-11-17 13:50:00,148.02,148.27,147.93,148.21,13859.0,138.7862,139.0206,138.7018,138.9643,13859.0
2020-11-17 14:00:00,148.16,148.92,148.11,148.92,11060.0,138.9174,139.63,138.8706,139.63,11060.0
2020-11-17 14:10:00,148.93,149.28,148.76,149.25,9732.0,139.6394,139.9676,139.48,139.9394,9732.0
2020-11-17 14:20:00,149.3,149.42,149.21,149.33,6891.0,139.9863,140.0988,139.9019,140.0144,6891.0
2020-11-17 14:30:00,149.4,149.4,148.89,149.12,19269.0,140.0801,140.0801,139.6019,139.8175,19269.0
2020-11-17 14:40:00,149.17,149.2,148.62,149.08,20501.0,139.8644,139.8926,139.3487,139.78,20501.0
2020-11-17 14:50:00,149.13,149.43,149.01,149.08,14204.0,139.8269,140.1082,139.7144,139.78,14204.0
2020-11-17 15:00:00,148.98,149.1,148.48,148.61,14354.0,139.6863,139.7988,139.2175,139.3394,14354.0
2020-11-17 15:10:00,148.59,148.62,148.24,148.28,20809.0,139.3206,139.3487,138.9924,139.03,20809.0
2020-11-17 15:20:00,148.27,148.28,147.98,148.27,25768.0,139.0206,139.03,138.7487,139.0206,25768.0
2020-11-17 15:30:00,148.24,148.32,148.0,148.28,31806.0,138.9924,139.0675,138.7674,139.03,31806.0
2020-11-17 15:40:00,148.33,148.71,148.22,148.65,39758.0,139.0768,139.4331,138.9737,139.3769,39758.0
2020-11-17 15:50:00,148.63,149.12,148.18,148.86,114476.0,139.3581,139.8175,138.9362,139.5738,114476.0
2020-11-18 09:30:00,148.55,148.9,146.86,146.86,60707.0,139.2831,139.6113,137.6985,137.6985,60707.0
2020-11-18 09:40:00,146.98,147.07,146.1,146.43,54350.0,137.811,137.8954,136.9859,137.2954,54350.0
2020-11-18 09:50:00,146.41,147.27,146.03,147.16,30760.0,137.2766,138.083,136.9203,137.9798,30760.0
2020-11-18 10:00:00,147.22,147.51,146.92,147.17,34260.0,138.0361,138.308,137.7548,137.9892,34260.0
2020-11-18 10:10:00,147.15,147.29,146.8,146.83,28879.0,137.9704,138.1017,137.6423,137.6704,28879.0
2020-11-18 10:20:00,146.82,147.85,146.76,147.69,25312.0,137.661,138.6268,137.6048,138.4768,25312.0
2020-11-18 10:30:00,147.69,147.94,147.42,147.58,28484.0,138.4768,138.7112,138.2236,138.3736,28484.0
2020-11-18 10:40:00,147.61,147.63,147.21,147.21,17844.0,138.4017,138.4205,138.0267,138.0267,17844.0
2020-11-18 10:50:00,147.17,147.18,146.58,146.59,23759.0,137.9892,137.9986,137.436,137.4454,23759.0
2020-11-18 11:00:00,146.57,146.77,146.37,146.5,32583.0,137.4266,137.6141,137.2391,137.361,32583.0
2020-11-18 11:10:00,146.51,146.69,146.32,146.5,26389.0,137.3704,137.5391,137.1922,137.361,26389.0
2020-11-18 11:20:00,146.56,146.57,146.33,146.35,23816.0,137.4172,137.4266,137.2016,137.2203,23816.0
2020-11-18 11:30:00,146.37,146.86,146.37,146.66,21520.0,137.2391,137.6985,137.2391,137.511,21520.0
2020-11-18 11:40:00,146.64,146.7,146.28,146.39,20909.0,137.4923,137.5485,137.1547,137.2579,20909.0
2020-11-18 11:50:00,146.36,146.42,146.23,146.28,21583.0,137.2297,137.286,137.1078,137.1547,21583.0
2020-11-18 12:00:00,146.25,146.84,146.24,146.39,56516.0,137.1266,137.6798,137.1172,137.2579,56516.0
2020-11-18 12:10:00,146.38,146.48,145.85,145.89,21534.0,137.2485,137.3422,136.7515,136.789,21534.0
2020-11-18 12:20:00,145.87,146.05,145.74,145.84,29370.0,136.7703,136.9391,136.6484,136.7422,29370.0
2020-11-18 12:30:00,145.8,145.9,145.5,145.74,22767.0,136.7047,136.7984,136.4234,136.6484,22767.0
2020-11-18 12:40:00,145.79,145.84,145.37,145.71,46240.0,136.6953,136.7422,136.3015,136.6203,46240.0
2020-11-18 12:50:00,145.68,145.77,145.35,145.4,21999.0,136.5921,136.6765,136.2827,136.3296,21999.0
2020-11-18 13:00:00,145.43,145.87,145.42,145.7,19915.0,136.3577,136.7703,136.3484,136.6109,19915.0
2020-11-18 13:10:00,145.73,145.81,145.46,145.5,16764.0,136.639,136.714,136.3859,136.4234,16764.0
2020-11-18 13:20:00,145.54,145.65,145.24,145.29,11617.0,136.4609,136.564,136.1796,136.2265,11617.0
2020-11-18 13:30:00,145.27,145.59,145.27,145.55,19157.0,136.2077,136.5078,136.2077,136.4703,19157.0
2020-11-18 13:40:00,145.49,145.71,145.32,145.47,22149.0,136.414,136.6203,136.2546,136.3952,22149.0
2020-11-18 13:50:00,145.5,145.82,145.42,145.78,17217.0,136.4234,136.7234,136.3484,136.6859,17217.0
2020-11-18 14:00:00,145.85,145.91,145.66,145.88,56057.0,136.7515,136.8078,136.5734,136.7797,56057.0
2020-11-18 14:10:00,145.83,145.85,145.26,145.32,36652.0,136.7328,136.7515,136.1983,136.2546,36652.0
2020-11-18 14:20:00,145.34,145.56,145.23,145.35,28814.0,136.2734,136.4796,136.1702,136.2827,28814.0
2020-11-18 14:30:00,145.31,145.43,145.03,145.06,27258.0,136.2452,136.3577,135.9827,136.0108,27258.0
2020-11-18 14:40:00,145.06,145.85,144.99,145.8,38247.0,136.0108,136.7515,135.9452,136.7047,38247.0
2020-11-18 14:50:00,145.78,146.02,145.45,145.51,31481.0,136.6859,136.9109,136.3765,136.4327,31481.0
2020-11-18 15:00:00,145.43,145.97,145.43,145.91,96270.0,136.3577,136.8641,136.3577,136.8078,96270.0
2020-11-18 15:10:00,145.91,146.36,145.85,145.85,22058.0,136.8078,137.2297,136.7515,136.7515,22058.0
2020-11-18 15:20:00,145.88,146.01,145.65,145.69,28832.0,136.7797,136.9016,136.564,136.6015,28832.0
2020-11-18 15:30:00,145.63,145.82,145.16,145.37,35987.0,136.5453,136.7234,136.1046,136.3015,35987.0
2020-11-18 15:40:00,145.32,145.34,144.56,144.68,65334.0,136.2546,136.2734,135.542,135.6545,65334.0
2020-11-18 15:50:00,144.74,144.88,144.15,144.44,138375.0,135.7108,135.8421,135.1576,135.4295,138375.0
2020-11-19 09:30:00,144.25,144.77,142.7,144.5,57449.0,135.2514,135.7389,133.798,135.4858,57449.0
2020-11-19 09:40:00,144.77,145.65,144.4,145.62,21235.0,135.7389,136.564,135.392,136.5359,21235.0
2020-11-19 09:50:00,145.59,145.78,145.15,145.46,20563.0,136.5078,136.6859,136.0952,136.3859,20563.0
2020-11-19 10:00:00,145.52,145.85,144.89,145.19,29192.0,136.4421,136.7515,135.8514,136.1327,29192.0
2020-11-19 10:10:00,145.29,145.95,145.15,145.67,73742.0,136.2265,136.8453,136.0952,136.5828,73742.0
2020-11-19 10:20:00,145.58,145.88,145.04,145.5,9140.0,136.4984,136.7797,135.9921,136.4234,9140.0
2020-11-19 10:30:00,145.5,145.74,145.35,145.7,15346.0,136.4234,136.6484,136.2827,136.6109,15346.0
2020-11-19 10:40:00,145.81,146.09,145.47,145.56,17811.0,136.714,136.9766,136.3952,136.4796,17811.0
2020-11-19 10:50:00,145.56,145.65,145.15,145.26,21584.0,136.4796,136.564,136.0952,136.1983,21584.0
2020-11-19 11:00:00,145.17,145.6,145.17,145.34,22980.0,136.114,136.5171,136.114,136.2734,22980.0
2020-11-19 11:10:00,145.52,145.79,145.41,145.72,12866.0,136.4421,136.6953,136.339,136.6296,12866.0
2020-11-19 11:20:00,145.74,145.99,145.73,145.92,18215.0,136.6484,136.8828,136.639,136.8172,18215.0
2020-11-19 11:30:00,145.91,145.91,145.13,145.33,10701.0,136.8078,136.8078,136.0765,136.264,10701.0
2020-11-19 11:40:00,145.41,145.69,145.4,145.53,10538.0,136.339,136.6015,136.3296,136.4515,10538.0
2020-11-19 11:50:00,145.49,145.78,145.49,145.74,7664.0,136.414,136.6859,136.414,136.6484,7664.0
2020-11-19 12:00:00,145.75,145.75,145.28,145.54,32673.0,136.6578,136.6578,136.2171,136.4609,32673.0
2020-11-19 12:10:00,145.54,145.89,145.38,145.54,7041.0,136.4609,136.789,136.3109,136.4609,7041.0
2020-11-19 12:20:00,145.47,145.67,145.4,145.66,12855.0,136.3952,136.5828,136.3296,136.5734,12855.0
2020-11-19 12:30:00,145.64,145.66,145.47,145.6,7039.0,136.5546,136.5734,136.3952,136.5171,7039.0
2020-11-19 12:40:00,145.6,145.64,145.32,145.54,4912.0,136.5171,136.5546,136.2546,136.4609,4912.0
2020-11-19 12:50:00,145.52,145.85,145.33,145.78,8396.0,136.4421,136.7515,136.264,136.6859,8396.0
2020-11-19 13:00:00,145.85,146.03,145.71,145.73,11266.0,136.7515,136.9203,136.6203,136.639,11266.0
2020-11-19 13:10:00,145.79,146.14,145.78,146.14,6530.0,136.6953,137.0234,136.6859,137.0234,6530.0
2020-11-19 13:20:00,146.14,146.29,146.08,146.13,8410.0,137.0234,137.1641,136.9672,137.0141,8410.0
2020-11-19 13:30:00,146.15,146.16,145.96,146.12,8295.0,137.0328,137.0422,136.8547,137.0047,8295.0
2020-11-19 13:40:00,146.12,146.31,146.12,146.28,9355.0,137.0047,137.1828,137.0047,137.1547,9355.0
2020-11-19 13:50:00,146.31,146.58,146.24,146.57,8750.0,137.1828,137.436,137.1172,137.4266,8750.0
2020-11-19 14:00:00,146.58,146.68,146.43,146.5,8681.0,137.436,137.5298,137.2954,137.361,8681.0
2020-11-19 14:10:00,146.5,146.61,146.45,146.56,11622.0,137.361,137.4641,137.3141,137.4172,11622.0
2020-11-19 14:20:00,146.56,146.66,146.45,146.66,10224.0,137.4172,137.511,137.3141,137.511,10224.0
2020-11-19 14:30:00,146.67,147.24,146.67,147.24,11314.0,137.5204,138.0548,137.5204,138.0548,11314.0
2020-11-19 14:40:00,147.1,147.43,147.1,147.21,15061.0,137.9236,138.233,137.9236,138.0267,15061.0
2020-11-19 14:50:00,147.21,147.22,146.94,147.11,9747.0,138.0267,138.0361,137.7735,137.9329,9747.0
2020-11-19 15:00:00,147.12,147.16,146.78,146.91,10031.0,137.9423,137.9798,137.6235,137.7454,10031.0
2020-11-19 15:10:00,146.87,147.27,146.87,147.04,14749.0,137.7079,138.083,137.7079,137.8673,14749.0
2020-11-19 15:20:00,147.03,147.16,146.61,146.69,21396.0,137.8579,137.9798,137.4641,137.5391,21396.0
2020-11-19 15:30:00,146.71,147.01,146.58,146.8,26266.0,137.5579,137.8392,137.436,137.6423,26266.0
2020-11-19 15:40:00,146.77,146.99,146.66,146.89,30203.0,137.6141,137.8204,137.511,137.7267,30203.0
2020-11-19 15:50:00,146.89,147.27,146.69,146.79,86594.0,137.7267,138.083,137.5391,137.6329,86594.0
2020-11-20 09:30:00,145.54,146.37,145.05,146.37,58644.0,136.4609,137.2391,136.0014,137.2391,58644.0
2020-11-20 09:40:00,146.21,146.54,145.79,146.34,14907.0,137.0891,137.3985,136.6953,137.211,14907.0
2020-11-20 09:50:00,146.34,146.34,145.32,145.97,11934.0,137.211,137.211,136.2546,136.8641,11934.0
2020-11-20 10:00:00,146.04,146.19,145.55,146.01,14518.0,136.9297,137.0703,136.4703,136.9016,14518.0
2020-11-20 10:10:00,146.03,146.05,145.4,145.63,11838.0,136.9203,136.9391,136.3296,136.5453,11838.0
2020-11-20 10:20:00,145.54,145.86,145.34,145.58,12134.0,136.4609,136.7609,136.2734,136.4984,12134.0
2020-11-20 10:30:00,145.47,145.6,144.71,145.01,27344.0,136.3952,136.5171,135.6827,135.9639,27344.0
2020-11-20 10:40:00,145.16,145.18,144.49,144.49,26247.0,136.1046,136.1233,135.4764,135.4764,26247.0
2020-11-20 10:50:00,144.56,144.85,144.55,144.81,6357.0,135.542,135.8139,135.5326,135.7764,6357.0
2020-11-20 11:00:00,144.81,144.89,144.44,144.44,16264.0,135.7764,135.8514,135.4295,135.4295,16264.0
2020-11-20 11:10:00,144.58,144.8,144.48,144.68,9297.0,135.5608,135.767,135.467,135.6545,9297.0
2020-11-20 11:20:00,144.68,144.82,144.53,144.59,10793.0,135.6545,135.7858,135.5139,135.5701,10793.0
2020-11-20 11:30:00,144.6,144.68,144.46,144.62,14798.0,135.5795,135.6545,135.4483,135.5983,14798.0
2020-11-20 11:40:00,144.58,144.74,144.35,144.38,15793.0,135.5608,135.7108,135.3451,135.3732,15793.0
2020-11-20 11:50:00,144.45,144.6,144.38,144.45,8754.0,135.4389,135.5795,135.3732,135.4389,8754.0
2020-11-20 12:00:00,144.41,144.56,144.31,144.55,11200.0,135.4014,135.542,135.3076,135.5326,11200.0
2020-11-20 12:10:00,144.47,144.48,144.09,144.17,11635.0,135.4576,135.467,135.1013,135.1763,11635.0
2020-11-20 12:20:00,144.17,144.49,144.14,144.41,15872.0,135.1763,135.4764,135.1482,135.4014,15872.0
2020-11-20 12:30:00,144.44,144.47,144.19,144.38,12231.0,135.4295,135.4576,135.1951,135.3732,12231.0
2020-11-20 12:40:00,144.42,144.47,144.15,144.17,8398.0,135.4107,135.4576,135.1576,135.1763,8398.0
2020-11-20 12:50:00,144.19,144.65,144.14,144.58,10997.0,135.1951,135.6264,135.1482,135.5608,10997.0
2020-11-20 13:00:00,144.64,144.75,144.35,144.35,13545.0,135.617,135.7202,135.3451,135.3451,13545.0
2020-11-20 13:10:00,144.34,144.56,144.22,144.48,13742.0,135.3357,135.542,135.2232,135.467,13742.0
2020-11-20 13:20:00,144.55,144.79,144.51,144.59,10660.0,135.5326,135.7577,135.4951,135.5701,10660.0
2020-11-20 13:30:00,144.58,144.73,144.51,144.65,13208.0,135.5608,135.7014,135.4951,135.6264,13208.0
2020-11-20 13:40:00,144.65,144.77,144.61,144.77,11671.0,135.6264,135.7389,135.5889,135.7389,11671.0
2020-11-20 13:50:00,144.81,144.81,144.59,144.62,7511.0,135.7764,135.7764,135.5701,135.5983,7511.0
2020-11-20 14:00:00,144.6,144.92,144.58,144.83,10567.0,135.5795,135.8796,135.5608,135.7952,10567.0
2020-11-20 14:10:00,144.83,144.86,144.33,144.43,12694.0,135.7952,135.8233,135.3264,135.4201,12694.0
2020-11-20 14:20:00,144.48,144.63,144.32,144.38,13527.0,135.467,135.6076,135.317,135.3732,13527.0
2020-11-20 14:30:00,144.41,144.71,144.34,144.5,13148.0,135.4014,135.6827,135.3357,135.4858,13148.0
2020-11-20 14:40:00,144.46,144.46,144.14,144.33,9611.0,135.4483,135.4483,135.1482,135.3264,9611.0
2020-11-20 14:50:00,144.35,144.47,144.25,144.42,14446.0,135.3451,135.4576,135.2514,135.4107,14446.0
2020-11-20 15:00:00,144.45,144.58,144.34,144.34,11598.0,135.4389,135.5608,135.3357,135.3357,11598.0
2020-11-20 15:10:00,144.39,144.44,143.78,144.04,17461.0,135.3826,135.4295,134.8107,135.0545,17461.0
2020-11-20 15:20:00,144.08,144.34,144.05,144.16,19815.0,135.092,135.3357,135.0638,135.167,19815.0
2020-11-20 15:30:00,144.15,144.82,144.15,144.76,15484.0,135.1576,135.7858,135.1576,135.7295,15484.0
2020-11-20 15:40:00,144.84,145.18,144.65,145.04,19619.0,135.8045,136.1233,135.6264,135.9921,19619.0
2020-11-20 15:50:00,145.0,145.0,144.18,144.24,102769.0,135.9546,135.9546,135.1857,135.242,102769.0
2020-11-23 09:30:00,145.17,146.43,145.17,146.27,18181.0,136.114,137.2954,136.114,137.1453,18181.0
2020-11-23 09:40:00,146.43,146.95,146.43,146.63,15003.0,137.2954,137.7829,137.2954,137.4829,15003.0
2020-11-23 09:50:00,146.83,147.21,146.83,146.83,13403.0,137.6704,138.0267,137.6704,137.6704,13403.0
2020-11-23 10:00:00,146.84,147.31,146.77,147.16,9622.0,137.6798,138.1205,137.6141,137.9798,9622.0
2020-11-23 10:10:00,147.24,147.53,147.09,147.26,10348.0,138.0548,138.3267,137.9142,138.0736,10348.0
2020-11-23 10:20:00,147.19,147.31,146.45,146.45,7427.0,138.0079,138.1205,137.3141,137.3141,7427.0
2020-11-23 10:30:00,146.65,146.79,146.23,146.23,10526.0,137.5016,137.6329,137.1078,137.1078,10526.0
2020-11-23 10:40:00,146.37,146.47,146.11,146.33,6812.0,137.2391,137.3329,136.9953,137.2016,6812.0
2020-11-23 10:50:00,146.34,146.34,146.0,146.0,3717.0,137.211,137.211,136.8922,136.8922,3717.0
2020-11-23 11:00:00,145.99,146.25,145.99,146.12,6255.0,136.8828,137.1266,136.8828,137.0047,6255.0
2020-11-23 11:10:00,146.1,146.1,145.38,145.75,7292.0,136.9859,136.9859,136.3109,136.6578,7292.0
2020-11-23 11:20:00,145.61,145.78,145.58,145.69,6148.0,136.5265,136.6859,136.4984,136.6015,6148.0
2020-11-23 11:30:00,145.65,145.73,145.23,145.65,5372.0,136.564,136.639,136.1702,136.564,5372.0
2020-11-23 11:40:00,145.65,145.65,145.27,145.4,4754.0,136.564,136.564,136.2077,136.3296,4754.0
2020-11-23 11:50:00,145.4,145.81,145.36,145.81,6100.0,136.3296,136.714,136.2921,136.714,6100.0
2020-11-23 12:00:00,145.72,145.75,145.48,145.51,5672.0,136.6296,136.6578,136.4046,136.4327,5672.0
2020-11-23 12:10:00,145.5,145.67,145.37,145.67,3464.0,136.4234,136.5828,136.3015,136.5828,3464.0
2020-11-23 12:20:00,145.59,145.59,145.17,145.17,4349.0,136.5078,136.5078,136.114,136.114,4349.0
2020-11-23 12:30:00,145.16,145.26,145.1,145.15,6225.0,136.1046,136.1983,136.0483,136.0952,6225.0
2020-11-23 12:40:00,145.17,145.26,145.07,145.13,3203.0,136.114,136.1983,136.0202,136.0765,3203.0
2020-11-23 12:50:00,145.09,145.53,145.09,145.52,2713.0,136.039,136.4515,136.039,136.4421,2713.0
2020-11-23 13:00:00,145.41,145.7,145.34,145.52,5734.0,136.339,136.6109,136.2734,136.4421,5734.0
2020-11-23 13:10:00,145.48,145.59,145.43,145.52,4795.0,136.4046,136.5078,136.3577,136.4421,4795.0
2020-11-23 13:20:00,145.46,145.56,145.39,145.4,5493.0,136.3859,136.4796,136.3202,136.3296,5493.0
2020-11-23 13:30:00,145.43,145.61,145.39,145.61,6464.0,136.3577,136.5265,136.3202,136.5265,6464.0
2020-11-23 13:40:00,145.61,145.61,145.4,145.44,5997.0,136.5265,136.5265,136.3296,136.3671,5997.0
2020-11-23 13:50:00,145.36,145.55,145.36,145.55,3500.0,136.2921,136.4703,136.2921,136.4703,3500.0
2020-11-23 14:00:00,145.63,145.76,145.41,145.41,6374.0,136.5453,136.6672,136.339,136.339,6374.0
2020-11-23 14:10:00,145.4,145.4,145.26,145.35,12087.0,136.3296,136.3296,136.1983,136.2827,12087.0
2020-11-23 14:20:00,145.31,145.45,145.08,145.14,6442.0,136.2452,136.3765,136.0296,136.0858,6442.0
2020-11-23 14:30:00,145.12,145.17,144.94,145.0,5974.0,136.0671,136.114,135.8983,135.9546,5974.0
2020-11-23 14:40:00,144.96,145.08,144.93,144.96,6685.0,135.9171,136.0296,135.8889,135.9171,6685.0
2020-11-23 14:50:00,145.01,145.53,144.98,145.45,12721.0,135.9639,136.4515,135.9358,136.3765,12721.0
2020-11-23 15:00:00,145.49,146.0,145.49,145.93,7878.0,136.414,136.8922,136.414,136.8265,7878.0
2020-11-23 15:10:00,145.88,145.88,145.76,145.82,5066.0,136.7797,136.7797,136.6672,136.7234,5066.0
2020-11-23 15:20:00,145.84,145.86,145.69,145.75,11837.0,136.7422,136.7609,136.6015,136.6578,11837.0
2020-11-23 15:30:00,145.74,145.78,145.45,145.46,14462.0,136.6484,136.6859,136.3765,136.3859,14462.0
2020-11-23 15:40:00,145.49,145.83,145.48,145.7,18074.0,136.414,136.7328,136.4046,136.6109,18074.0
2020-11-23 15:50:00,145.73,146.03,145.35,145.81,80965.0,136.639,136.9203,136.2827,136.714,80965.0
2020-11-24 09:30:00,146.52,147.27,146.22,146.92,48422.0,137.3797,138.083,137.0985,137.7548,48422.0
2020-11-24 09:40:00,146.84,146.85,145.24,145.62,39308.0,137.6798,137.6892,136.1796,136.5359,39308.0
2020-11-24 09:50:00,145.32,146.41,145.32,145.73,20654.0,136.2546,137.2766,136.2546,136.639,20654.0
2020-11-24 10:00:00,145.56,146.2,145.52,145.93,22175.0,136.4796,137.0797,136.4421,136.8265,22175.0
2020-11-24 10:10:00,146.03,146.79,145.6,146.79,14916.0,136.9203,137.6329,136.5171,137.6329,14916.0
2020-11-24 10:20:00,146.81,146.96,146.52,146.86,14455.0,137.6517,137.7923,137.3797,137.6985,14455.0
2020-11-24 10:30:00,146.86,147.28,146.73,146.97,21400.0,137.6985,138.0923,137.5766,137.8017,21400.0
2020-11-24 10:40:00,146.99,147.13,146.56,146.76,20980.0,137.8204,137.9517,137.4172,137.6048,20980.0
2020-11-24 10:50:00,146.77,147.72,146.76,146.91,69707.0,137.6141,138.5049,137.6048,137.7454,69707.0
2020-11-24 11:00:00,147.01,147.85,146.81,147.53,75522.0,137.8392,138.6268,137.6517,138.3267,75522.0
2020-11-24 11:10:00,147.56,147.79,147.32,147.46,49393.0,138.3549,138.5705,138.1298,138.2611,49393.0
2020-11-24 11:20:00,147.58,147.9,147.45,147.8,21575.0,138.3736,138.6737,138.2517,138.5799,21575.0
2020-11-24 11:30:00,147.85,147.93,147.43,147.48,34101.0,138.6268,138.7018,138.233,138.2799,34101.0
2020-11-24 11:40:00,147.47,147.84,147.46,147.72,30655.0,138.2705,138.6174,138.2611,138.5049,30655.0
2020-11-24 11:50:00,147.71,148.07,147.53,147.66,9622.0,138.4955,138.8331,138.3267,138.4486,9622.0
2020-11-24 12:00:00,147.61,147.93,147.61,147.84,9791.0,138.4017,138.7018,138.4017,138.6174,9791.0
2020-11-24 12:10:00,147.92,147.96,147.59,147.6,8521.0,138.6924,138.7299,138.383,138.3924,8521.0
2020-11-24 12:20:00,147.58,147.58,147.08,147.16,9310.0,138.3736,138.3736,137.9048,137.9798,9310.0
2020-11-24 12:30:00,147.16,147.23,147.03,147.03,7448.0,137.9798,138.0455,137.8579,137.8579,7448.0
2020-11-24 12:40:00,147.03,147.1,146.75,146.75,10157.0,137.8579,137.9236,137.5954,137.5954,10157.0
2020-11-24 12:50:00,146.7,146.71,146.59,146.68,11500.0,137.5485,137.5579,137.4454,137.5298,11500.0
2020-11-24 13:00:00,146.68,147.23,146.67,147.17,8048.0,137.5298,138.0455,137.5204,137.9892,8048.0
2020-11-24 13:10:00,147.19,147.45,147.12,147.42,8210.0,138.0079,138.2517,137.9423,138.2236,8210.0
2020-11-24 13:20:00,147.42,147.44,147.03,147.06,33978.0,138.2236,138.2424,137.8579,137.8861,33978.0
2020-11-24 13:30:00,147.03,147.06,146.79,146.92,28903.0,137.8579,137.8861,137.6329,137.7548,28903.0
2020-11-24 13:40:00,146.92,147.56,146.91,146.99,20153.0,137.7548,138.3549,137.7454,137.8204,20153.0
2020-11-24 13:50:00,146.94,146.99,146.74,146.75,10201.0,137.7735,137.8204,137.586,137.5954,10201.0
2020-11-24 14:00:00,146.78,146.96,146.64,146.69,8860.0,137.6235,137.7923,137.4923,137.5391,8860.0
2020-11-24 14:10:00,146.69,146.79,146.55,146.69,9841.0,137.5391,137.6329,137.4079,137.5391,9841.0
2020-11-24 14:20:00,146.69,146.73,146.48,146.6,9491.0,137.5391,137.5766,137.3422,137.4548,9491.0
2020-11-24 14:30:00,146.52,146.8,146.35,146.73,17929.0,137.3797,137.6423,137.2203,137.5766,17929.0
2020-11-24 14:40:00,146.69,146.85,146.61,146.61,9789.0,137.5391,137.6892,137.4641,137.4641,9789.0
2020-11-24 14:50:00,146.63,146.77,146.52,146.77,10337.0,137.4829,137.6141,137.3797,137.6141,10337.0
2020-11-24 15:00:00,146.69,146.73,146.58,146.63,12853.0,137.5391,137.5766,137.436,137.4829,12853.0
2020-11-24 15:10:00,146.68,146.82,146.48,146.48,14922.0,137.5298,137.661,137.3422,137.3422,14922.0
2020-11-24 15:20:00,146.51,146.84,146.45,146.68,15302.0,137.3704,137.6798,137.3141,137.5298,15302.0
2020-11-24 15:30:00,146.73,146.88,146.5,146.5,30284.0,137.5766,137.7173,137.361,137.361,30284.0
2020-11-24 15:40:00,146.5,146.83,146.33,146.72,32381.0,137.361,137.6704,137.2016,137.5673,32381.0
2020-11-24 15:50:00,146.66,147.09,146.57,146.99,76985.0,137.511,137.9142,137.4266,137.8204,76985.0
2020-11-25 09:30:00,146.74,147.02,145.78,145.78,42086.0,137.586,137.8486,136.6859,136.6859,42086.0
2020-11-25 09:40:00,145.79,146.48,145.39,146.38,25696.0,136.6953,137.3422,136.3202,137.2485,25696.0
2020-11-25 09:50:00,146.27,146.4,145.8,146.25,19670.0,137.1453,137.2672,136.7047,137.1266,19670.0
2020-11-25 10:00:00,146.26,146.33,145.83,145.96,25641.0,137.136,137.2016,136.7328,136.8547,25641.0
2020-11-25 10:10:00,145.91,146.34,145.91,146.22,43527.0,136.8078,137.211,136.8078,137.0985,43527.0
2020-11-25 10:20:00,146.17,146.39,146.03,146.24,23287.0,137.0516,137.2579,136.9203,137.1172,23287.0
2020-11-25 10:30:00,146.28,146.36,145.79,145.97,12155.0,137.1547,137.2297,136.6953,136.8641,12155.0
2020-11-25 10:40:00,145.97,146.09,145.72,145.8,11274.0,136.8641,136.9766,136.6296,136.7047,11274.0
2020-11-25 10:50:00,145.85,146.03,145.52,145.52,13977.0,136.7515,136.9203,136.4421,136.4421,13977.0
2020-11-25 11:00:00,145.52,145.71,145.38,145.68,20150.0,136.4421,136.6203,136.3109,136.5921,20150.0
2020-11-25 11:10:00,145.58,145.68,145.09,145.27,9975.0,136.4984,136.5921,136.039,136.2077,9975.0
2020-11-25 11:20:00,145.22,145.59,145.07,145.47,15292.0,136.1608,136.5078,136.0202,136.3952,15292.0
2020-11-25 11:30:00,145.42,145.42,145.2,145.34,11865.0,136.3484,136.3484,136.1421,136.2734,11865.0
2020-11-25 11:40:00,145.29,145.31,145.05,145.22,17116.0,136.2265,136.2452,136.0014,136.1608,17116.0
2020-11-25 11:50:00,145.18,145.54,145.16,145.46,14748.0,136.1233,136.4609,136.1046,136.3859,14748.0
2020-11-25 12:00:00,145.52,145.52,145.0,145.06,14313.0,136.4421,136.4421,135.9546,136.0108,14313.0
2020-11-25 12:10:00,145.01,145.01,144.56,144.71,13273.0,135.9639,135.9639,135.542,135.6827,13273.0
2020-11-25 12:20:00,144.66,144.66,144.25,144.25,11246.0,135.6358,135.6358,135.2514,135.2514,11246.0
2020-11-25 12:30:00,144.25,144.66,144.25,144.28,17921.0,135.2514,135.6358,135.2514,135.2795,17921.0
2020-11-25 12:40:00,144.3,144.67,144.29,144.54,9179.0,135.2982,135.6452,135.2889,135.5233,9179.0
2020-11-25 12:50:00,144.47,144.47,144.05,144.3,13551.0,135.4576,135.4576,135.0638,135.2982,13551.0
2020-11-25 13:00:00,144.26,144.31,144.0,144.06,11510.0,135.2607,135.3076,135.0169,135.0732,11510.0
2020-11-25 13:10:00,144.0,144.13,143.76,143.95,17756.0,135.0169,135.1388,134.7919,134.9701,17756.0
2020-11-25 13:20:00,143.97,144.14,143.88,143.92,11859.0,134.9888,135.1482,134.9044,134.9419,11859.0
2020-11-25 13:30:00,143.92,144.25,143.9,144.18,10217.0,134.9419,135.2514,134.9232,135.1857,10217.0
2020-11-25 13:40:00,144.17,144.28,144.0,144.07,13233.0,135.1763,135.2795,135.0169,135.0826,13233.0
2020-11-25 13:50:00,144.08,144.43,144.07,144.35,10977.0,135.092,135.4201,135.0826,135.3451,10977.0
2020-11-25 14:00:00,144.37,144.62,144.29,144.52,14726.0,135.3639,135.5983,135.2889,135.5045,14726.0
2020-11-25 14:10:00,144.56,144.67,144.45,144.58,12077.0,135.542,135.6452,135.4389,135.5608,12077.0
2020-11-25 14:20:00,144.56,144.79,144.53,144.72,8968.0,135.542,135.7577,135.5139,135.692,8968.0
2020-11-25 14:30:00,144.75,144.92,144.57,144.59,10485.0,135.7202,135.8796,135.5514,135.5701,10485.0
2020-11-25 14:40:00,144.6,144.95,144.59,144.95,9490.0,135.5795,135.9077,135.5701,135.9077,9490.0
2020-11-25 14:50:00,144.91,145.22,144.91,145.17,15311.0,135.8702,136.1608,135.8702,136.114,15311.0
2020-11-25 15:00:00,145.15,145.49,145.15,145.47,10190.0,136.0952,136.414,136.0952,136.3952,10190.0
2020-11-25 15:10:00,145.5,145.74,145.45,145.45,18528.0,136.4234,136.6484,136.3765,136.3765,18528.0
2020-11-25 15:20:00,145.47,145.49,145.18,145.36,15756.0,136.3952,136.414,136.1233,136.2921,15756.0
2020-11-25 15:30:00,145.35,145.35,145.0,145.1,21669.0,136.2827,136.2827,135.9546,136.0483,21669.0
2020-11-25 15:40:00,145.06,145.33,145.02,145.18,23960.0,136.0108,136.264,135.9733,136.1233,23960.0
2020-11-25 15:50:00,145.18,145.23,144.91,144.97,78116.0,136.1233,136.1702,135.8702,135.9264,78116.0
2020-11-27 09:30:00,146.28,146.65,145.05,145.67,60213.0,137.1547,137.5016,136.0014,136.5828,60213.0
2020-11-27 09:40:00,145.85,146.06,145.65,145.78,26004.0,136.7515,136.9484,136.564,136.6859,26004.0
2020-11-27 09:50:00,145.69,146.04,145.5,146.04,62363.0,136.6015,136.9297,136.4234,136.9297,62363.0
2020-11-27 10:00:00,146.04,146.43,145.57,146.31,24743.0,136.9297,137.2954,136.489,137.1828,24743.0
2020-11-27 10:10:00,146.38,146.48,146.11,146.25,26976.0,137.2485,137.3422,136.9953,137.1266,26976.0
2020-11-27 10:20:00,146.18,146.38,145.69,145.78,29409.0,137.061,137.2485,136.6015,136.6859,29409.0
2020-11-27 10:30:00,145.72,145.79,145.16,145.26,16991.0,136.6296,136.6953,136.1046,136.1983,16991.0
2020-11-27 10:40:00,145.26,145.59,145.2,145.55,18991.0,136.1983,136.5078,136.1421,136.4703,18991.0
2020-11-27 10:50:00,145.49,145.79,144.89,145.13,21315.0,136.414,136.6953,135.8514,136.0765,21315.0
2020-11-27 11:00:00,145.02,145.14,144.69,144.79,21600.0,135.9733,136.0858,135.6639,135.7577,21600.0
2020-11-27 11:10:00,144.76,145.06,144.66,145.06,27242.0,135.7295,136.0108,135.6358,136.0108,27242.0
2020-11-27 11:20:00,145.06,145.21,144.57,144.57,20967.0,136.0108,136.1515,135.5514,135.5514,20967.0
2020-11-27 11:30:00,144.59,144.82,144.29,144.34,20462.0,135.5701,135.7858,135.2889,135.3357,20462.0
2020-11-27 11:40:00,144.32,144.63,144.08,144.08,43995.0,135.317,135.6076,135.092,135.092,43995.0
2020-11-27 11:50:00,144.07,144.2,143.79,144.1,19504.0,135.0826,135.2045,134.82,135.1107,19504.0
2020-11-27 12:00:00,144.06,144.15,143.79,143.92,17764.0,135.0732,135.1576,134.82,134.9419,17764.0
2020-11-27 12:10:00,143.95,144.1,143.76,144.09,15539.0,134.9701,135.1107,134.7919,135.1013,15539.0
2020-11-27 12:20:00,144.05,144.11,143.46,143.47,20228.0,135.0638,135.1201,134.5106,134.52,20228.0
2020-11-27 12:30:00,143.44,143.67,143.32,143.45,21584.0,134.4919,134.7075,134.3794,134.5013,21584.0
2020-11-27 12:40:00,143.45,143.6,143.36,143.59,21075.0,134.5013,134.6419,134.4169,134.6325,21075.0
2020-11-27 12:50:00,143.57,143.74,143.38,143.74,36832.0,134.6138,134.7732,134.4356,134.7732,36832.0
2020-11-30 09:30:00,143.21,143.3,142.0,142.03,59935.0,134.2762,134.3606,133.1417,133.1698,59935.0
2020-11-30 09:40:00,142.05,142.52,141.74,142.25,39753.0,133.1886,133.6293,132.8979,133.3761,39753.0
2020-11-30 09:50:00,142.26,142.89,142.03,142.69,44223.0,133.3855,133.9762,133.1698,133.7887,44223.0
2020-11-30 10:00:00,142.69,142.97,142.26,142.97,32336.0,133.7887,134.0512,133.3855,134.0512,32336.0
2020-11-30 10:10:00,143.0,143.28,142.86,143.25,37527.0,134.0793,134.3419,133.9481,134.3137,37527.0
2020-11-30 10:20:00,143.25,143.82,143.25,143.55,14905.0,134.3137,134.8482,134.3137,134.595,14905.0
2020-11-30 10:30:00,143.55,143.55,143.12,143.37,16089.0,134.595,134.595,134.1918,134.4262,16089.0
2020-11-30 10:40:00,143.3,144.0,143.2,143.96,29207.0,134.3606,135.0169,134.2669,134.9794,29207.0
2020-11-30 10:50:00,144.02,144.97,143.97,144.94,20697.0,135.0357,135.9264,134.9888,135.8983,20697.0
2020-11-30 11:00:00,144.99,145.23,144.58,144.8,23021.0,135.9452,136.1702,135.5608,135.767,23021.0
2020-11-30 11:10:00,144.79,144.95,144.2,144.25,15596.0,135.7577,135.9077,135.2045,135.2514,15596.0
2020-11-30 11:20:00,144.29,145.71,144.29,145.53,228158.0,135.2889,136.6203,135.2889,136.4515,228158.0
2020-11-30 11:30:00,145.53,145.54,143.84,143.84,37257.0,136.4515,136.4609,134.8669,134.8669,37257.0
2020-11-30 11:40:00,143.88,144.37,143.64,144.03,195219.0,134.9044,135.3639,134.6794,135.0451,195219.0
2020-11-30 11:50:00,144.07,144.51,144.07,144.25,21184.0,135.0826,135.4951,135.0826,135.2514,21184.0
2020-11-30 12:00:00,144.15,144.52,144.04,144.47,14488.0,135.1576,135.5045,135.0545,135.4576,14488.0
2020-11-30 12:10:00,144.47,144.78,144.27,144.6,12132.0,135.4576,135.7483,135.2701,135.5795,12132.0
2020-11-30 12:20:00,144.57,145.27,144.37,145.15,14795.0,135.5514,136.2077,135.3639,136.0952,14795.0
2020-11-30 12:30:00,145.12,145.28,144.82,145.05,14940.0,136.0671,136.2171,135.7858,136.0014,14940.0
2020-11-30 12:40:00,145.09,145.35,144.89,145.35,7985.0,136.039,136.2827,135.8514,136.2827,7985.0
2020-11-30 12:50:00,145.35,145.46,145.07,145.4,15591.0,136.2827,136.3859,136.0202,136.3296,15591.0
2020-11-30 13:00:00,145.42,145.5,145.1,145.23,16607.0,136.3484,136.4234,136.0483,136.1702,16607.0
2020-11-30 13:10:00,145.26,145.69,145.15,145.5,27112.0,136.1983,136.6015,136.0952,136.4234,27112.0
2020-11-30 13:20:00,145.46,145.51,145.24,145.45,18233.0,136.3859,136.4327,136.1796,136.3765,18233.0
2020-11-30 13:30:00,145.37,145.53,145.18,145.27,12538.0,136.3015,136.4515,136.1233,136.2077,12538.0
2020-11-30 13:40:00,145.29,145.35,145.04,145.25,26958.0,136.2265,136.2827,135.9921,136.189,26958.0
2020-11-30 13:50:00,145.21,145.23,144.86,144.92,11820.0,136.1515,136.1702,135.8233,135.8796,11820.0
2020-11-30 14:00:00,144.93,145.07,144.76,144.84,15971.0,135.8889,136.0202,135.7295,135.8045,15971.0
2020-11-30 14:10:00,144.82,144.98,144.76,144.81,11057.0,135.7858,135.9358,135.7295,135.7764,11057.0
2020-11-30 14:20:00,144.82,145.11,144.8,145.09,12568.0,135.7858,136.0577,135.767,136.039,12568.0
2020-11-30 14:30:00,145.08,145.11,144.72,144.77,8925.0,136.0296,136.0577,135.692,135.7389,8925.0
2020-11-30 14:40:00,144.73,145.1,144.66,145.09,11772.0,135.7014,136.0483,135.6358,136.039,11772.0
2020-11-30 14:50:00,145.12,145.54,144.93,145.47,19831.0,136.0671,136.4609,135.8889,136.3952,19831.0
2020-11-30 15:00:00,145.41,145.54,145.0,145.05,21061.0,136.339,136.4609,135.9546,136.0014,21061.0
2020-11-30 15:10:00,145.06,145.47,144.98,145.44,22199.0,136.0108,136.3952,135.9358,136.3671,22199.0
2020-11-30 15:20:00,145.43,145.44,145.03,145.07,23752.0,136.3577,136.3671,135.9827,136.0202,23752.0
2020-11-30 15:30:00,145.07,145.63,144.97,145.34,32580.0,136.0202,136.5453,135.9264,136.2734,32580.0
2020-11-30 15:40:00,145.34,145.94,145.33,145.94,57426.0,136.2734,136.8359,136.264,136.8359,57426.0
2020-11-30 15:50:00,145.73,146.31,145.51,146.2,186464.0,136.639,137.1828,136.4327,137.0797,186464.0
2020-12-01 09:30:00,147.08,148.26,146.63,146.63,45564.0,137.9048,139.0112,137.4829,137.4829,45564.0
2020-12-01 09:40:00,146.66,147.36,146.27,146.44,15535.0,137.511,138.1673,137.1453,137.3047,15535.0
2020-12-01 09:50:00,146.37,146.89,146.2,146.61,24779.0,137.2391,137.7267,137.0797,137.4641,24779.0
2020-12-01 10:00:00,146.63,147.46,146.38,147.03,18109.0,137.4829,138.2611,137.2485,137.8579,18109.0
2020-12-01 10:10:00,147.04,147.1,146.51,146.92,161321.0,137.8673,137.9236,137.3704,137.7548,161321.0
2020-12-01 10:20:00,147.03,147.19,146.37,146.37,74604.0,137.8579,138.0079,137.2391,137.2391,74604.0
2020-12-01 10:30:00,146.48,146.74,146.46,146.48,27961.0,137.3422,137.586,137.3235,137.3422,27961.0
2020-12-01 10:40:00,146.59,146.75,146.36,146.58,24313.0,137.4454,137.5954,137.2297,137.436,24313.0
2020-12-01 10:50:00,146.56,146.78,146.47,146.6,25587.0,137.4172,137.6235,137.3329,137.4548,25587.0
2020-12-01 11:00:00,146.69,146.79,146.21,146.4,22365.0,137.5391,137.6329,137.0891,137.2672,22365.0
2020-12-01 11:10:00,146.35,146.52,146.18,146.19,11006.0,137.2203,137.3797,137.061,137.0703,11006.0
2020-12-01 11:20:00,146.24,146.46,146.15,146.16,12463.0,137.1172,137.3235,137.0328,137.0422,12463.0
2020-12-01 11:30:00,146.22,146.48,145.86,146.2,15045.0,137.0985,137.3422,136.7609,137.0797,15045.0
2020-12-01 11:40:00,146.19,146.51,146.19,146.34,31642.0,137.0703,137.3704,137.0703,137.211,31642.0
2020-12-01 11:50:00,146.28,146.61,146.22,146.54,19043.0,137.1547,137.4641,137.0985,137.3985,19043.0
2020-12-01 12:00:00,146.51,146.51,145.88,146.0,14795.0,137.3704,137.3704,136.7797,136.8922,14795.0
2020-12-01 12:10:00,145.96,146.21,145.95,146.12,11023.0,136.8547,137.0891,136.8453,137.0047,11023.0
2020-12-01 12:20:00,146.12,146.18,145.83,146.15,24293.0,137.0047,137.061,136.7328,137.0328,24293.0
2020-12-01 12:30:00,146.15,146.2,145.76,145.76,12930.0,137.0328,137.0797,136.6672,136.6672,12930.0
2020-12-01 12:40:00,145.79,146.13,145.77,146.09,5141.0,136.6953,137.0141,136.6765,136.9766,5141.0
2020-12-01 12:50:00,146.06,146.09,145.96,146.02,7980.0,136.9484,136.9766,136.8547,136.9109,7980.0
2020-12-01 13:00:00,146.03,146.06,145.91,146.04,7460.0,136.9203,136.9484,136.8078,136.9297,7460.0
2020-12-01 13:10:00,145.98,146.16,145.95,146.16,8503.0,136.8734,137.0422,136.8453,137.0422,8503.0
2020-12-01 13:20:00,146.09,146.43,146.08,146.43,13246.0,136.9766,137.2954,136.9672,137.2954,13246.0
2020-12-01 13:30:00,146.51,146.74,146.26,146.73,28849.0,137.3704,137.586,137.136,137.5766,28849.0
2020-12-01 13:40:00,146.75,146.88,146.72,146.79,14158.0,137.5954,137.7173,137.5673,137.6329,14158.0
2020-12-01 13:50:00,146.83,146.84,146.61,146.8,12794.0,137.6704,137.6798,137.4641,137.6423,12794.0
2020-12-01 14:00:00,146.81,146.81,146.39,146.39,9948.0,137.6517,137.6517,137.2579,137.2579,9948.0
2020-12-01 14:10:00,146.41,146.41,146.03,146.03,10264.0,137.2766,137.2766,136.9203,136.9203,10264.0
2020-12-01 14:20:00,145.98,145.98,145.66,145.82,12701.0,136.8734,136.8734,136.5734,136.7234,12701.0
2020-12-01 14:30:00,145.81,146.03,145.68,146.03,11887.0,136.714,136.9203,136.5921,136.9203,11887.0
2020-12-01 14:40:00,146.05,146.42,146.01,146.24,15488.0,136.9391,137.286,136.9016,137.1172,15488.0
2020-12-01 14:50:00,146.22,146.27,146.09,146.11,13687.0,137.0985,137.1453,136.9766,136.9953,13687.0
2020-12-01 15:00:00,146.17,146.17,145.23,145.28,15873.0,137.0516,137.0516,136.1702,136.2171,15873.0
2020-12-01 15:10:00,145.31,145.46,145.2,145.3,14712.0,136.2452,136.3859,136.1421,136.2358,14712.0
2020-12-01 15:20:00,145.28,145.45,145.21,145.4,13279.0,136.2171,136.3765,136.1515,136.3296,13279.0
2020-12-01 15:30:00,145.38,145.6,145.34,145.43,26972.0,136.3109,136.5171,136.2734,136.3577,26972.0
2020-12-01 15:40:00,145.4,145.62,145.22,145.62,27991.0,136.3296,136.5359,136.1608,136.5359,27991.0
2020-12-01 15:50:00,145.89,145.93,145.39,145.71,101044.0,136.789,136.8265,136.3202,136.6203,101044.0
2020-12-02 09:30:00,144.12,145.43,144.0,144.78,36253.0,135.1295,136.3577,135.0169,135.7483,36253.0
2020-12-02 09:40:00,144.78,145.47,144.71,145.47,17096.0,135.7483,136.3952,135.6827,136.3952,17096.0
2020-12-02 09:50:00,145.3,145.59,144.72,145.47,21978.0,136.2358,136.5078,135.692,136.3952,21978.0
2020-12-02 10:00:00,145.42,145.65,144.74,144.88,21577.0,136.3484,136.564,135.7108,135.8421,21577.0
2020-12-02 10:10:00,144.88,144.88,143.98,143.99,14786.0,135.8421,135.8421,134.9982,135.0076,14786.0
2020-12-02 10:20:00,143.9,144.26,143.71,144.15,12438.0,134.9232,135.2607,134.745,135.1576,12438.0
2020-12-02 10:30:00,144.15,144.25,143.38,143.66,13821.0,135.1576,135.2514,134.4356,134.6982,13821.0
2020-12-02 10:40:00,143.67,143.98,143.43,143.61,28321.0,134.7075,134.9982,134.4825,134.6513,28321.0
2020-12-02 10:50:00,143.55,144.22,143.54,144.22,17518.0,134.595,135.2232,134.5856,135.2232,17518.0
2020-12-02 11:00:00,144.28,144.53,144.18,144.46,14575.0,135.2795,135.5139,135.1857,135.4483,14575.0
2020-12-02 11:10:00,144.46,144.62,144.15,144.16,16155.0,135.4483,135.5983,135.1576,135.167,16155.0
2020-12-02 11:20:00,144.16,144.47,143.99,144.4,11575.0,135.167,135.4576,135.0076,135.392,11575.0
2020-12-02 11:30:00,144.48,144.82,144.37,144.59,13063.0,135.467,135.7858,135.3639,135.5701,13063.0
2020-12-02 11:40:00,144.56,144.56,144.06,144.06,10980.0,135.542,135.542,135.0732,135.0732,10980.0
2020-12-02 11:50:00,144.12,144.17,144.05,144.06,10533.0,135.1295,135.1763,135.0638,135.0732,10533.0
2020-12-02 12:00:00,144.06,144.37,143.92,143.93,8975.0,135.0732,135.3639,134.9419,134.9513,8975.0
2020-12-02 12:10:00,143.93,144.15,143.88,144.09,12411.0,134.9513,135.1576,134.9044,135.1013,12411.0
2020-12-02 12:20:00,144.09,144.35,144.01,144.3,11216.0,135.1013,135.3451,135.0263,135.2982,11216.0
2020-12-02 12:30:00,144.26,144.32,143.87,143.88,6762.0,135.2607,135.317,134.8951,134.9044,6762.0
2020-12-02 12:40:00,143.88,144.58,143.88,144.43,7348.0,134.9044,135.5608,134.9044,135.4201,7348.0
2020-12-02 12:50:00,144.41,144.76,144.38,144.69,12768.0,135.4014,135.7295,135.3732,135.6639,12768.0
2020-12-02 13:00:00,144.68,144.75,144.57,144.67,15345.0,135.6545,135.7202,135.5514,135.6452,15345.0
2020-12-02 13:10:00,144.65,144.79,144.53,144.55,13843.0,135.6264,135.7577,135.5139,135.5326,13843.0
2020-12-02 13:20:00,144.53,144.61,144.25,144.34,13463.0,135.5139,135.5889,135.2514,135.3357,13463.0
2020-12-02 13:30:00,144.37,144.43,144.02,144.16,23436.0,135.3639,135.4201,135.0357,135.167,23436.0
2020-12-02 13:40:00,144.16,144.18,144.02,144.03,11951.0,135.167,135.1857,135.0357,135.0451,11951.0
2020-12-02 13:50:00,144.02,144.5,143.95,144.5,9379.0,135.0357,135.4858,134.9701,135.4858,9379.0
2020-12-02 14:00:00,144.49,144.57,144.19,144.37,12793.0,135.4764,135.5514,135.1951,135.3639,12793.0
2020-12-02 14:10:00,144.4,144.7,144.3,144.59,8743.0,135.392,135.6733,135.2982,135.5701,8743.0
2020-12-02 14:20:00,144.6,144.69,144.55,144.62,10253.0,135.5795,135.6639,135.5326,135.5983,10253.0
2020-12-02 14:30:00,144.57,144.89,144.54,144.74,12505.0,135.5514,135.8514,135.5233,135.7108,12505.0
2020-12-02 14:40:00,144.74,144.92,144.62,144.89,18988.0,135.7108,135.8796,135.5983,135.8514,18988.0
2020-12-02 14:50:00,144.92,145.19,144.88,145.17,12834.0,135.8796,136.1327,135.8421,136.114,12834.0
2020-12-02 15:00:00,145.21,145.27,144.76,144.82,15575.0,136.1515,136.2077,135.7295,135.7858,15575.0
2020-12-02 15:10:00,144.82,144.96,144.72,144.82,19975.0,135.7858,135.9171,135.692,135.7858,19975.0
2020-12-02 15:20:00,144.77,144.99,144.71,144.99,18044.0,135.7389,135.9452,135.6827,135.9452,18044.0
2020-12-02 15:30:00,145.0,145.29,145.0,145.14,31758.0,135.9546,136.2265,135.9546,136.0858,31758.0
2020-12-02 15:40:00,145.14,145.16,144.53,144.53,50407.0,136.0858,136.1046,135.5139,135.5139,50407.0
2020-12-02 15:50:00,144.41,144.6,144.08,144.42,162004.0,135.4014,135.5795,135.092,135.4107,162004.0
2020-12-03 09:30:00,144.26,144.29,141.69,143.28,84533.0,135.7666,135.7948,133.3479,134.8443,84533.0
2020-12-03 09:40:00,143.02,143.71,142.98,143.39,7993.0,134.5996,135.249,134.5619,134.9478,7993.0
2020-12-03 09:50:00,143.36,143.88,143.08,143.88,14470.0,134.9196,135.4089,134.656,135.4089,14470.0
2020-12-03 10:00:00,143.87,144.17,142.98,143.37,93197.0,135.3995,135.6819,134.5619,134.929,93197.0
2020-12-03 10:10:00,143.46,143.48,143.05,143.38,7425.0,135.0137,135.0325,134.6278,134.9384,7425.0
2020-12-03 10:20:00,143.4,143.75,143.17,143.53,10894.0,134.9572,135.2866,134.7407,135.0796,10894.0
2020-12-03 10:30:00,143.55,143.72,143.05,143.36,19435.0,135.0984,135.2584,134.6278,134.9196,19435.0
2020-12-03 10:40:00,143.39,143.59,143.12,143.41,17266.0,134.9478,135.136,134.6937,134.9666,17266.0
2020-12-03 10:50:00,143.37,143.62,143.29,143.53,27414.0,134.929,135.1643,134.8537,135.0796,27414.0
2020-12-03 11:00:00,143.59,144.19,143.49,143.6,47140.0,135.136,135.7007,135.0419,135.1454,47140.0
2020-12-03 11:10:00,143.58,144.0,143.54,143.81,13836.0,135.1266,135.5219,135.089,135.3431,13836.0
2020-12-03 11:20:00,143.75,143.93,143.64,143.77,10281.0,135.2866,135.456,135.1831,135.3054,10281.0
2020-12-03 11:30:00,143.77,143.77,143.54,143.76,12533.0,135.3054,135.3054,135.089,135.296,12533.0
2020-12-03 11:40:00,143.86,144.04,143.83,143.97,19635.0,135.3901,135.5595,135.3619,135.4936,19635.0
2020-12-03 11:50:00,143.95,144.19,143.95,144.04,11699.0,135.4748,135.7007,135.4748,135.5595,11699.0
2020-12-03 12:00:00,144.0,144.12,143.78,143.98,12792.0,135.5219,135.6348,135.3148,135.5031,12792.0
2020-12-03 12:10:00,143.95,143.98,143.66,143.78,8477.0,135.4748,135.5031,135.2019,135.3148,8477.0
2020-12-03 12:20:00,143.81,144.0,143.81,143.88,13415.0,135.3431,135.5219,135.3431,135.4089,13415.0
2020-12-03 12:30:00,143.87,144.13,143.82,143.99,22191.0,135.3995,135.6442,135.3525,135.5125,22191.0
2020-12-03 12:40:00,143.97,144.06,143.86,144.06,14642.0,135.4936,135.5783,135.3901,135.5783,14642.0
2020-12-03 12:50:00,144.09,144.09,143.87,143.92,8705.0,135.6066,135.6066,135.3995,135.4466,8705.0
2020-12-03 13:00:00,143.96,143.96,143.56,143.56,9195.0,135.4842,135.4842,135.1078,135.1078,9195.0
2020-12-03 13:10:00,143.6,143.6,143.31,143.49,10122.0,135.1454,135.1454,134.8725,135.0419,10122.0
2020-12-03 13:20:00,143.51,143.62,143.26,143.43,12497.0,135.0607,135.1643,134.8254,134.9854,12497.0
2020-12-03 13:30:00,143.36,143.39,143.04,143.18,8694.0,134.9196,134.9478,134.6184,134.7502,8694.0
2020-12-03 13:40:00,143.21,143.21,142.95,143.07,6776.0,134.7784,134.7784,134.5337,134.6466,6776.0
2020-12-03 13:50:00,143.07,143.23,142.95,142.95,10321.0,134.6466,134.7972,134.5337,134.5337,10321.0
2020-12-03 14:00:00,142.98,143.03,142.74,142.93,8758.0,134.5619,134.609,134.3361,134.5149,8758.0
2020-12-03 14:10:00,142.97,143.04,142.86,142.91,6561.0,134.5525,134.6184,134.449,134.4961,6561.0
2020-12-03 14:20:00,142.96,142.96,142.7,142.76,11728.0,134.5431,134.5431,134.2984,134.3549,11728.0
2020-12-03 14:30:00,142.76,142.99,142.69,142.94,15183.0,134.3549,134.5713,134.289,134.5243,15183.0
2020-12-03 14:40:00,142.99,143.2,142.91,143.17,28071.0,134.5713,134.769,134.4961,134.7407,28071.0
2020-12-03 14:50:00,143.14,143.16,142.83,142.96,17614.0,134.7125,134.7313,134.4208,134.5431,17614.0
2020-12-03 15:00:00,142.96,143.64,142.95,143.6,19697.0,134.5431,135.1831,134.5337,135.1454,19697.0
2020-12-03 15:10:00,143.57,143.92,143.54,143.87,19681.0,135.1172,135.4466,135.089,135.3995,19681.0
2020-12-03 15:20:00,143.85,144.08,143.81,143.91,29935.0,135.3807,135.5972,135.3431,135.4372,29935.0
2020-12-03 15:30:00,143.93,143.93,142.94,142.94,39347.0,135.456,135.456,134.5243,134.5243,39347.0
2020-12-03 15:40:00,142.85,142.9,142.41,142.56,63151.0,134.4396,134.4866,134.0255,134.1667,63151.0
2020-12-03 15:50:00,142.59,142.59,141.54,141.74,204497.0,134.1949,134.1949,133.2067,133.3949,204497.0
2020-12-04 09:30:00,141.59,143.26,141.59,142.53,34442.0,133.2538,134.8254,133.2538,134.1384,34442.0
2020-12-04 09:40:00,142.69,143.12,142.16,142.27,7858.0,134.289,134.6937,133.7902,133.8937,7858.0
2020-12-04 09:50:00,142.16,142.55,141.98,142.08,21459.0,133.7902,134.1572,133.6208,133.7149,21459.0
2020-12-04 10:00:00,142.16,142.78,141.94,142.68,17404.0,133.7902,134.3737,133.5832,134.2796,17404.0
2020-12-04 10:10:00,142.65,142.69,142.12,142.13,16677.0,134.2514,134.289,133.7526,133.762,16677.0
2020-12-04 10:20:00,142.13,142.65,142.12,142.43,22170.0,133.762,134.2514,133.7526,134.0443,22170.0
2020-12-04 10:30:00,142.52,143.06,142.52,142.84,23367.0,134.129,134.6372,134.129,134.4302,23367.0
2020-12-04 10:40:00,142.88,143.28,142.86,142.92,13372.0,134.4678,134.8443,134.449,134.5055,13372.0
2020-12-04 10:50:00,142.96,143.07,142.73,142.92,18798.0,134.5431,134.6466,134.3267,134.5055,18798.0
2020-12-04 11:00:00,142.88,143.15,142.78,143.11,15780.0,134.4678,134.7219,134.3737,134.6843,15780.0
2020-12-04 11:10:00,143.05,143.09,142.79,142.79,13500.0,134.6278,134.6655,134.3831,134.3831,13500.0
2020-12-04 11:20:00,142.82,142.82,142.49,142.59,14738.0,134.4114,134.4114,134.1008,134.1949,14738.0
2020-12-04 11:30:00,142.58,142.66,142.5,142.63,12810.0,134.1855,134.2608,134.1102,134.2325,12810.0
2020-12-04 11:40:00,142.65,142.74,142.26,142.42,11011.0,134.2514,134.3361,133.8843,134.0349,11011.0
2020-12-04 11:50:00,142.41,142.57,142.19,142.19,15067.0,134.0255,134.1761,133.8184,133.8184,15067.0
2020-12-04 12:00:00,142.11,142.49,142.11,142.24,9223.0,133.7432,134.1008,133.7432,133.8655,9223.0
2020-12-04 12:10:00,142.26,142.29,141.97,142.25,11549.0,133.8843,133.9126,133.6114,133.8749,11549.0
2020-12-04 12:20:00,142.21,142.41,142.1,142.35,10227.0,133.8373,134.0255,133.7337,133.969,10227.0
2020-12-04 12:30:00,142.34,142.4,142.2,142.21,7166.0,133.9596,134.0161,133.8279,133.8373,7166.0
2020-12-04 12:40:00,142.22,142.26,141.96,142.04,12033.0,133.8467,133.8843,133.602,133.6773,12033.0
2020-12-04 12:50:00,141.96,142.03,141.86,141.91,7587.0,133.602,133.6679,133.5079,133.5549,7587.0
2020-12-04 13:00:00,141.87,141.89,141.73,141.84,9447.0,133.5173,133.5361,133.3855,133.4891,9447.0
2020-12-04 13:10:00,141.81,141.92,141.76,141.82,11053.0,133.4608,133.5643,133.4138,133.4702,11053.0
2020-12-04 13:20:00,141.81,141.97,141.74,141.91,10961.0,133.4608,133.6114,133.3949,133.5549,10961.0
2020-12-04 13:30:00,141.89,142.21,141.88,142.18,13310.0,133.5361,133.8373,133.5267,133.809,13310.0
2020-12-04 13:40:00,142.19,142.21,142.01,142.16,12203.0,133.8184,133.8373,133.649,133.7902,12203.0
2020-12-04 13:50:00,142.15,142.25,142.05,142.12,12497.0,133.7808,133.8749,133.6867,133.7526,12497.0
2020-12-04 14:00:00,142.06,142.25,142.0,142.18,12980.0,133.6961,133.8749,133.6396,133.809,12980.0
2020-12-04 14:10:00,142.17,142.24,141.92,142.17,20991.0,133.7996,133.8655,133.5643,133.7996,20991.0
2020-12-04 14:20:00,142.19,142.19,141.91,141.96,15922.0,133.8184,133.8184,133.5549,133.602,15922.0
2020-12-04 14:30:00,142.01,142.09,141.69,141.75,14993.0,133.649,133.7243,133.3479,133.4043,14993.0
2020-12-04 14:40:00,141.74,142.04,141.7,141.87,15552.0,133.3949,133.6773,133.3573,133.5173,15552.0
2020-12-04 14:50:00,141.91,141.99,141.66,141.99,15726.0,133.5549,133.6302,133.3196,133.6302,15726.0
2020-12-04 15:00:00,141.96,142.19,141.91,142.09,24796.0,133.602,133.8184,133.5549,133.7243,24796.0
2020-12-04 15:10:00,142.13,142.24,141.81,141.86,23142.0,133.762,133.8655,133.4608,133.5079,23142.0
2020-12-04 15:20:00,141.86,141.9,141.58,141.63,21443.0,133.5079,133.5455,133.2444,133.2914,21443.0
2020-12-04 15:30:00,141.63,141.68,141.43,141.47,32190.0,133.2914,133.3385,133.1032,133.1408,32190.0
2020-12-04 15:40:00,141.52,141.73,141.36,141.59,42979.0,133.1879,133.3855,133.0373,133.2538,42979.0
2020-12-04 15:50:00,141.76,141.85,141.23,141.85,141360.0,133.4138,133.4985,132.915,133.4985,141360.0
2020-12-07 09:40:00,142.66,142.66,141.44,141.87,20785.0,134.2608,134.2608,133.1126,133.5173,20785.0
2020-12-07 09:50:00,141.78,142.66,141.71,142.58,22200.0,133.4326,134.2608,133.3667,134.1855,22200.0
2020-12-07 10:00:00,142.7,142.7,142.22,142.4,12088.0,134.2984,134.2984,133.8467,134.0161,12088.0
2020-12-07 10:10:00,142.32,142.51,142.09,142.21,8884.0,133.9408,134.1196,133.7243,133.8373,8884.0
2020-12-07 10:20:00,142.17,142.49,142.07,142.19,4327.0,133.7996,134.1008,133.7055,133.8184,4327.0
2020-12-07 10:30:00,142.28,142.5,142.23,142.42,6597.0,133.9031,134.1102,133.8561,134.0349,6597.0
2020-12-07 10:40:00,142.4,142.56,142.18,142.29,5809.0,134.0161,134.1667,133.809,133.9126,5809.0
2020-12-07 10:50:00,142.27,142.49,142.0,142.0,12116.0,133.8937,134.1008,133.6396,133.6396,12116.0
2020-12-07 11:00:00,141.97,142.0,141.66,141.75,12253.0,133.6114,133.6396,133.3196,133.4043,12253.0
2020-12-07 11:10:00,141.73,141.8,141.47,141.47,8630.0,133.3855,133.4514,133.1408,133.1408,8630.0
2020-12-07 11:20:00,141.46,141.72,141.45,141.68,6296.0,133.1314,133.3761,133.122,133.3385,6296.0
2020-12-07 11:30:00,141.65,141.81,141.51,141.77,6882.0,133.3102,133.4608,133.1785,133.4232,6882.0
2020-12-07 11:40:00,141.8,141.88,141.67,141.72,7002.0,133.4514,133.5267,133.3291,133.3761,7002.0
2020-12-07 11:50:00,141.76,141.83,141.53,141.83,7707.0,133.4138,133.4796,133.1973,133.4796,7707.0
2020-12-07 12:00:00,141.81,142.22,141.69,142.1,9659.0,133.4608,133.8467,133.3479,133.7337,9659.0
2020-12-07 12:10:00,142.02,142.13,141.78,141.86,4289.0,133.6585,133.762,133.4326,133.5079,4289.0
2020-12-07 12:20:00,141.8,141.83,141.67,141.74,8581.0,133.4514,133.4796,133.3291,133.3949,8581.0
2020-12-07 12:30:00,141.73,141.73,141.42,141.45,10803.0,133.3855,133.3855,133.0938,133.122,10803.0
2020-12-07 12:40:00,141.42,141.43,141.16,141.19,11826.0,133.0938,133.1032,132.8491,132.8773,11826.0
2020-12-07 12:50:00,141.23,141.24,140.78,140.78,9005.0,132.915,132.9244,132.4915,132.4915,9005.0
2020-12-07 13:00:00,140.77,141.03,140.61,140.81,9538.0,132.482,132.7267,132.3315,132.5197,9538.0
2020-12-07 13:10:00,140.79,140.88,140.6,140.81,7665.0,132.5009,132.5856,132.3221,132.5197,7665.0
2020-12-07 13:20:00,140.81,141.02,140.73,140.88,8519.0,132.5197,132.7173,132.4444,132.5856,8519.0
2020-12-07 13:30:00,140.88,141.2,140.88,141.16,10898.0,132.5856,132.8867,132.5856,132.8491,10898.0
2020-12-07 13:40:00,141.14,141.14,140.45,140.48,35039.0,132.8303,132.8303,132.1809,132.2091,35039.0
2020-12-07 13:50:00,140.49,140.57,140.33,140.53,15436.0,132.2185,132.2938,132.068,132.2562,15436.0
2020-12-07 14:00:00,140.5,140.98,140.4,140.94,11101.0,132.2279,132.6797,132.1338,132.642,11101.0
2020-12-07 14:10:00,140.96,140.96,140.66,140.67,12878.0,132.6609,132.6609,132.3785,132.3879,12878.0
2020-12-07 14:20:00,140.68,140.86,140.64,140.81,17080.0,132.3973,132.5667,132.3597,132.5197,17080.0
2020-12-07 14:30:00,140.81,141.09,140.78,141.09,12356.0,132.5197,132.7832,132.4915,132.7832,12356.0
2020-12-07 14:40:00,141.09,141.23,141.09,141.17,10456.0,132.7832,132.915,132.7832,132.8585,10456.0
2020-12-07 14:50:00,141.16,141.16,140.96,140.96,10996.0,132.8491,132.8491,132.6609,132.6609,10996.0
2020-12-07 15:00:00,140.97,141.19,140.92,141.01,10497.0,132.6703,132.8773,132.6232,132.7079,10497.0
2020-12-07 15:10:00,141.02,141.18,140.99,141.1,10522.0,132.7173,132.8679,132.6891,132.7926,10522.0
2020-12-07 15:20:00,141.1,141.22,141.08,141.21,12873.0,132.7926,132.9056,132.7738,132.8961,12873.0
2020-12-07 15:30:00,141.21,141.32,140.98,141.0,21379.0,132.8961,132.9997,132.6797,132.6985,21379.0
2020-12-07 15:40:00,140.97,140.97,140.17,140.19,53237.0,132.6703,132.6703,131.9174,131.9362,53237.0
2020-12-07 15:50:00,140.17,141.15,140.16,141.12,98710.0,131.9174,132.8397,131.908,132.8114,98710.0
2020-12-08 09:30:00,141.55,141.91,140.82,140.95,35093.0,133.2161,133.5549,132.5291,132.6515,35093.0
2020-12-08 09:40:00,141.11,141.27,140.51,140.58,13780.0,132.802,132.9526,132.2374,132.3032,13780.0
2020-12-08 09:50:00,140.71,141.11,140.59,140.88,22346.0,132.4256,132.802,132.3126,132.5856,22346.0
2020-12-08 10:00:00,140.94,141.5,140.94,141.43,13861.0,132.642,133.1691,132.642,133.1032,13861.0
2020-12-08 10:10:00,141.35,141.51,140.82,140.96,9546.0,133.0279,133.1785,132.5291,132.6609,9546.0
2020-12-08 10:20:00,141.09,141.09,140.49,140.63,9034.0,132.7832,132.7832,132.2185,132.3503,9034.0
2020-12-08 10:30:00,140.69,141.52,140.68,141.48,15213.0,132.4068,133.1879,132.3973,133.1502,15213.0
2020-12-08 10:40:00,141.44,141.79,141.43,141.68,10409.0,133.1126,133.442,133.1032,133.3385,10409.0
2020-12-08 10:50:00,141.66,141.69,141.4,141.54,22094.0,133.3196,133.3479,133.075,133.2067,22094.0
2020-12-08 11:00:00,141.54,142.11,141.54,141.83,25277.0,133.2067,133.7432,133.2067,133.4796,25277.0
2020-12-08 11:10:00,141.82,141.9,141.53,141.73,13485.0,133.4702,133.5455,133.1973,133.3855,13485.0
2020-12-08 11:20:00,141.79,141.79,141.38,141.53,16975.0,133.442,133.442,133.0561,133.1973,16975.0
2020-12-08 11:30:00,141.58,141.7,141.52,141.69,9185.0,133.2444,133.3573,133.1879,133.3479,9185.0
2020-12-08 11:40:00,141.68,141.74,141.36,141.42,8884.0,133.3385,133.3949,133.0373,133.0938,8884.0
2020-12-08 11:50:00,141.38,141.53,141.22,141.33,8175.0,133.0561,133.1973,132.9056,133.0091,8175.0
2020-12-08 12:00:00,141.35,141.35,141.06,141.06,17374.0,133.0279,133.0279,132.755,132.755,17374.0
2020-12-08 12:10:00,141.1,141.23,140.96,140.97,8207.0,132.7926,132.915,132.6609,132.6703,8207.0
2020-12-08 12:20:00,140.97,141.12,140.97,141.04,8265.0,132.6703,132.8114,132.6703,132.7362,8265.0
2020-12-08 12:30:00,141.0,141.09,140.89,140.98,9047.0,132.6985,132.7832,132.595,132.6797,9047.0
2020-12-08 12:40:00,140.9,141.05,140.68,140.68,8270.0,132.6044,132.7456,132.3973,132.3973,8270.0
2020-12-08 12:50:00,140.75,140.94,140.72,140.78,12353.0,132.4632,132.642,132.435,132.4915,12353.0
2020-12-08 13:00:00,140.74,140.9,140.72,140.87,8317.0,132.4538,132.6044,132.435,132.5762,8317.0
2020-12-08 13:10:00,140.84,140.9,140.73,140.83,11551.0,132.5479,132.6044,132.4444,132.5385,11551.0
2020-12-08 13:20:00,140.85,140.85,140.25,140.31,22167.0,132.5573,132.5573,131.9927,132.0491,22167.0
2020-12-08 13:30:00,140.33,140.58,140.25,140.36,27356.0,132.068,132.3032,131.9927,132.0962,27356.0
2020-12-08 13:40:00,140.39,140.52,140.35,140.48,11318.0,132.1244,132.2468,132.0868,132.2091,11318.0
2020-12-08 13:50:00,140.46,140.59,140.4,140.54,14890.0,132.1903,132.3126,132.1338,132.2656,14890.0
2020-12-08 14:00:00,140.5,140.66,140.47,140.65,34282.0,132.2279,132.3785,132.1997,132.3691,34282.0
2020-12-08 14:10:00,140.69,140.69,140.44,140.46,17222.0,132.4068,132.4068,132.1715,132.1903,17222.0
2020-12-08 14:20:00,140.47,140.63,140.38,140.6,18817.0,132.1997,132.3503,132.115,132.3221,18817.0
2020-12-08 14:30:00,140.6,140.65,140.39,140.42,11575.0,132.3221,132.3691,132.1244,132.1527,11575.0
2020-12-08 14:40:00,140.4,140.5,140.25,140.27,13265.0,132.1338,132.2279,131.9927,132.0115,13265.0
2020-12-08 14:50:00,140.31,140.43,140.2,140.29,12976.0,132.0491,132.1621,131.9456,132.0303,12976.0
2020-12-08 15:00:00,140.31,140.43,140.23,140.3,12473.0,132.0491,132.1621,131.9738,132.0397,12473.0
2020-12-08 15:10:00,140.33,140.33,139.81,139.81,15745.0,132.068,132.068,131.5786,131.5786,15745.0
2020-12-08 15:20:00,139.82,140.04,139.82,139.9,19608.0,131.588,131.795,131.588,131.6633,19608.0
2020-12-08 15:30:00,139.94,140.15,139.81,139.91,20685.0,131.7009,131.8986,131.5786,131.6727,20685.0
2020-12-08 15:40:00,139.96,140.1,139.86,139.88,25816.0,131.7197,131.8515,131.6256,131.6444,25816.0
2020-12-08 15:50:00,139.88,140.01,139.82,140.01,72949.0,131.6444,131.7668,131.588,131.7668,72949.0
2020-12-09 09:30:00,141.3,142.26,140.62,141.62,62805.0,132.9808,133.8843,132.3409,133.282,62805.0
2020-12-09 09:40:00,141.42,142.25,141.39,142.09,21391.0,133.0938,133.8749,133.0655,133.7243,21391.0
2020-12-09 09:50:00,142.14,142.14,140.51,141.45,17907.0,133.7714,133.7714,132.2374,133.122,17907.0
2020-12-09 10:00:00,141.08,141.08,140.05,140.21,33624.0,132.7738,132.7738,131.8044,131.955,33624.0
2020-12-09 10:10:00,140.37,140.37,139.85,140.14,15212.0,132.1056,132.1056,131.6162,131.8891,15212.0
2020-12-09 10:20:00,140.11,140.46,139.99,140.37,20482.0,131.8609,132.1903,131.748,132.1056,20482.0
2020-12-09 10:30:00,140.36,140.81,140.27,140.32,21123.0,132.0962,132.5197,132.0115,132.0585,21123.0
2020-12-09 10:40:00,140.41,140.57,140.33,140.38,11335.0,132.1432,132.2938,132.068,132.115,11335.0
2020-12-09 10:50:00,140.32,140.58,140.25,140.53,15665.0,132.0585,132.3032,131.9927,132.2562,15665.0
2020-12-09 11:00:00,140.48,140.63,140.16,140.27,13510.0,132.2091,132.3503,131.908,132.0115,13510.0
2020-12-09 11:10:00,140.28,140.3,139.86,140.03,11430.0,132.0209,132.0397,131.6256,131.7856,11430.0
2020-12-09 11:20:00,140.02,140.22,139.9,140.12,15388.0,131.7762,131.9644,131.6633,131.8703,15388.0
2020-12-09 11:30:00,140.12,140.2,140.01,140.09,11671.0,131.8703,131.9456,131.7668,131.8421,11671.0
2020-12-09 11:40:00,140.06,140.46,140.06,140.42,6975.0,131.8138,132.1903,131.8138,132.1527,6975.0
2020-12-09 11:50:00,140.52,140.8,140.31,140.66,9018.0,132.2468,132.5103,132.0491,132.3785,9018.0
2020-12-09 12:00:00,140.68,140.68,140.23,140.37,17223.0,132.3973,132.3973,131.9738,132.1056,17223.0
2020-12-09 12:10:00,140.32,140.57,140.31,140.5,10327.0,132.0585,132.2938,132.0491,132.2279,10327.0
2020-12-09 12:20:00,140.53,140.54,140.36,140.44,13085.0,132.2562,132.2656,132.0962,132.1715,13085.0
2020-12-09 12:30:00,140.44,140.47,140.21,140.25,7747.0,132.1715,132.1997,131.955,131.9927,7747.0
2020-12-09 12:40:00,140.25,140.29,140.15,140.21,9191.0,131.9927,132.0303,131.8986,131.955,9191.0
2020-12-09 12:50:00,140.18,140.55,140.07,140.46,10813.0,131.9268,132.275,131.8233,132.1903,10813.0
2020-12-09 13:00:00,140.39,140.48,140.15,140.34,10989.0,132.1244,132.2091,131.8986,132.0774,10989.0
2020-12-09 13:10:00,140.34,140.39,140.12,140.25,7468.0,132.0774,132.1244,131.8703,131.9927,7468.0
2020-12-09 13:20:00,140.22,140.34,140.07,140.2,11354.0,131.9644,132.0774,131.8233,131.9456,11354.0
2020-12-09 13:30:00,140.22,140.27,139.83,140.06,12235.0,131.9644,132.0115,131.5974,131.8138,12235.0
2020-12-09 13:40:00,139.97,140.12,139.9,140.06,12733.0,131.7291,131.8703,131.6633,131.8138,12733.0
2020-12-09 13:50:00,140.15,140.29,139.84,140.0,12323.0,131.8986,132.0303,131.6068,131.7574,12323.0
2020-12-09 14:00:00,140.04,140.47,140.03,140.05,13964.0,131.795,132.1997,131.7856,131.8044,13964.0
2020-12-09 14:10:00,140.1,140.37,140.03,140.3,10232.0,131.8515,132.1056,131.7856,132.0397,10232.0
2020-12-09 14:20:00,140.3,140.77,140.27,140.67,9546.0,132.0397,132.482,132.0115,132.3879,9546.0
2020-12-09 14:30:00,140.67,140.74,140.42,140.45,13660.0,132.3879,132.4538,132.1527,132.1809,13660.0
2020-12-09 14:40:00,140.5,140.68,140.31,140.67,11925.0,132.2279,132.3973,132.0491,132.3879,11925.0
2020-12-09 14:50:00,140.64,140.69,140.28,140.6,14452.0,132.3597,132.4068,132.0209,132.3221,14452.0
2020-12-09 15:00:00,140.63,140.78,140.44,140.76,10952.0,132.3503,132.4915,132.1715,132.4726,10952.0
2020-12-09 15:10:00,140.77,140.99,140.76,140.8,19181.0,132.482,132.6891,132.4726,132.5103,19181.0
2020-12-09 15:20:00,140.82,140.86,140.51,140.51,15350.0,132.5291,132.5667,132.2374,132.2374,15350.0
2020-12-09 15:30:00,140.61,140.87,140.58,140.76,33831.0,132.3315,132.5762,132.3032,132.4726,33831.0
2020-12-09 15:40:00,140.78,141.01,140.54,140.55,40044.0,132.4915,132.7079,132.2656,132.275,40044.0
2020-12-09 15:50:00,140.69,141.09,140.63,141.05,133237.0,132.4068,132.7832,132.3503,132.7456,133237.0
2020-12-10 09:30:00,139.81,141.01,139.7,140.25,22316.0,131.5786,132.7079,131.475,131.9927,22316.0
2020-12-10 09:40:00,140.44,140.87,140.01,140.75,14612.0,132.1715,132.5762,131.7668,132.4632,14612.0
2020-12-10 09:50:00,140.76,141.28,140.2,140.2,34202.0,132.4726,132.962,131.9456,131.9456,34202.0
2020-12-10 10:00:00,140.11,140.52,139.98,140.32,28484.0,131.8609,132.2468,131.7386,132.0585,28484.0
2020-12-10 10:10:00,140.22,140.5,139.98,140.31,13699.0,131.9644,132.2279,131.7386,132.0491,13699.0
2020-12-10 10:20:00,140.25,140.34,139.54,139.75,10523.0,131.9927,132.0774,131.3245,131.5221,10523.0
2020-12-10 10:30:00,139.75,139.76,138.86,138.96,14365.0,131.5221,131.5315,130.6845,130.7786,14365.0
2020-12-10 10:40:00,138.96,139.11,138.74,139.09,13487.0,130.7786,130.9198,130.5716,130.901,13487.0
2020-12-10 10:50:00,139.14,139.6,139.1,139.19,14505.0,130.948,131.3809,130.9104,130.9951,14505.0
2020-12-10 11:00:00,139.19,139.32,138.96,138.96,13621.0,130.9951,131.1174,130.7786,130.7786,13621.0
2020-12-10 11:10:00,138.87,139.15,138.85,139.03,14485.0,130.6939,130.9574,130.6751,130.8445,14485.0
2020-12-10 11:20:00,139.12,139.28,138.96,139.07,13900.0,130.9292,131.0798,130.7786,130.8821,13900.0
2020-12-10 11:30:00,139.12,139.17,138.71,138.74,12990.0,130.9292,130.9762,130.5433,130.5716,12990.0
2020-12-10 11:40:00,138.74,138.8,138.53,138.74,10637.0,130.5716,130.628,130.3739,130.5716,10637.0
2020-12-10 11:50:00,138.7,138.98,138.64,138.85,14137.0,130.5339,130.7974,130.4775,130.6751,14137.0
2020-12-10 12:00:00,138.83,139.42,138.83,139.4,12426.0,130.6563,131.2115,130.6563,131.1927,12426.0
2020-12-10 12:10:00,139.36,139.45,139.29,139.4,7599.0,131.1551,131.2398,131.0892,131.1927,7599.0
2020-12-10 12:20:00,139.4,139.52,139.22,139.38,14168.0,131.1927,131.3056,131.0233,131.1739,14168.0
2020-12-10 12:30:00,139.43,139.62,139.37,139.58,9722.0,131.2209,131.3998,131.1645,131.3621,9722.0
2020-12-10 12:40:00,139.58,139.82,139.57,139.75,6734.0,131.3621,131.588,131.3527,131.5221,6734.0
2020-12-10 12:50:00,139.75,139.81,139.41,139.42,13006.0,131.5221,131.5786,131.2021,131.2115,13006.0
2020-12-10 13:00:00,139.34,139.51,139.16,139.44,9359.0,131.1362,131.2962,130.9668,131.2304,9359.0
2020-12-10 13:10:00,139.45,139.62,139.4,139.62,6308.0,131.2398,131.3998,131.1927,131.3998,6308.0
2020-12-10 13:20:00,139.62,139.8,139.56,139.68,13559.0,131.3998,131.5692,131.3433,131.4562,13559.0
2020-12-10 13:30:00,139.75,139.76,139.52,139.72,8577.0,131.5221,131.5315,131.3056,131.4939,8577.0
2020-12-10 13:40:00,139.66,139.71,139.35,139.44,10927.0,131.4374,131.4845,131.1457,131.2304,10927.0
2020-12-10 13:50:00,139.44,139.45,139.1,139.13,11255.0,131.2304,131.2398,130.9104,130.9386,11255.0
2020-12-10 14:00:00,139.16,139.22,138.9,139.05,21500.0,130.9668,131.0233,130.7221,130.8633,21500.0
2020-12-10 14:10:00,139.03,139.04,138.66,138.79,8006.0,130.8445,130.8539,130.4963,130.6186,8006.0
2020-12-10 14:20:00,138.76,138.82,138.61,138.74,7001.0,130.5904,130.6469,130.4492,130.5716,7001.0
2020-12-10 14:30:00,138.68,138.9,138.68,138.9,11877.0,130.5151,130.7221,130.5151,130.7221,11877.0
2020-12-10 14:40:00,138.87,139.04,138.72,138.85,10176.0,130.6939,130.8539,130.5527,130.6751,10176.0
2020-12-10 14:50:00,138.93,138.98,138.71,138.8,11759.0,130.7504,130.7974,130.5433,130.628,11759.0
2020-12-10 15:00:00,138.9,139.06,138.86,138.97,12505.0,130.7221,130.8727,130.6845,130.788,12505.0
2020-12-10 15:10:00,138.97,139.26,138.96,139.18,14666.0,130.788,131.061,130.7786,130.9857,14666.0
2020-12-10 15:20:00,139.13,139.35,138.94,139.03,14940.0,130.9386,131.1457,130.7598,130.8445,14940.0
2020-12-10 15:30:00,139.07,139.21,138.96,139.15,19207.0,130.8821,131.0139,130.7786,130.9574,19207.0
2020-12-10 15:40:00,139.13,139.33,139.05,139.08,23863.0,130.9386,131.1268,130.8633,130.8915,23863.0
2020-12-10 15:50:00,139.14,139.33,139.07,139.22,62088.0,130.948,131.1268,130.8821,131.0233,62088.0
2020-12-11 09:30:00,138.3,138.89,137.38,138.57,37383.0,130.1575,130.7127,129.2916,130.4116,37383.0
2020-12-11 09:40:00,138.56,138.8,138.14,138.43,24045.0,130.4022,130.628,130.0069,130.2798,24045.0
2020-12-11 09:50:00,138.36,138.61,138.06,138.11,23035.0,130.2139,130.4492,129.9316,129.9787,23035.0
2020-12-11 10:00:00,138.11,138.58,138.07,138.57,27958.0,129.9787,130.421,129.941,130.4116,27958.0
2020-12-11 10:10:00,138.65,138.66,138.1,138.23,16575.0,130.4869,130.4963,129.9692,130.0916,16575.0
2020-12-11 10:20:00,138.21,138.58,138.2,138.43,12650.0,130.0728,130.421,130.0634,130.2798,12650.0
2020-12-11 10:30:00,138.44,138.44,137.99,138.1,19352.0,130.2892,130.2892,129.8657,129.9692,19352.0
2020-12-11 10:40:00,138.09,138.13,137.91,137.91,14137.0,129.9598,129.9975,129.7904,129.7904,14137.0
2020-12-11 10:50:00,137.9,137.99,137.8,137.96,13994.0,129.781,129.8657,129.6869,129.8375,13994.0
2020-12-11 11:00:00,138.01,138.32,138.0,138.11,11392.0,129.8845,130.1763,129.8751,129.9787,11392.0
2020-12-11 11:10:00,138.16,138.66,138.07,138.66,9950.0,130.0257,130.4963,129.941,130.4963,9950.0
2020-12-11 11:20:00,138.64,139.03,138.64,139.03,11658.0,130.4775,130.8445,130.4775,130.8445,11658.0
2020-12-11 11:30:00,139.05,139.05,138.56,138.66,10183.0,130.8633,130.8633,130.4022,130.4963,10183.0
2020-12-11 11:40:00,138.59,138.79,138.5,138.79,4721.0,130.4304,130.6186,130.3457,130.6186,4721.0
2020-12-11 11:50:00,138.79,139.14,138.79,139.13,8726.0,130.6186,130.948,130.6186,130.9386,8726.0
2020-12-11 12:00:00,139.16,139.16,138.77,138.77,5664.0,130.9668,130.9668,130.5998,130.5998,5664.0
2020-12-11 12:10:00,138.74,138.74,138.46,138.57,5808.0,130.5716,130.5716,130.3081,130.4116,5808.0
2020-12-11 12:20:00,138.55,138.8,138.55,138.78,7981.0,130.3928,130.628,130.3928,130.6092,7981.0
2020-12-11 12:30:00,138.74,138.78,138.68,138.74,12611.0,130.5716,130.6092,130.5151,130.5716,12611.0
2020-12-11 12:40:00,138.75,139.3,138.75,139.25,19237.0,130.581,131.0986,130.581,131.0515,19237.0
2020-12-11 12:50:00,139.29,139.45,138.98,139.02,21505.0,131.0892,131.2398,130.7974,130.8351,21505.0
2020-12-11 13:00:00,138.98,138.98,138.66,138.68,9304.0,130.7974,130.7974,130.4963,130.5151,9304.0
2020-12-11 13:10:00,138.68,138.73,138.57,138.7,9140.0,130.5151,130.5622,130.4116,130.5339,9140.0
2020-12-11 13:20:00,138.71,138.86,138.71,138.85,8251.0,130.5433,130.6845,130.5433,130.6751,8251.0
2020-12-11 13:30:00,138.85,139.45,138.84,139.38,5860.0,130.6751,131.2398,130.6657,131.1739,5860.0
2020-12-11 13:40:00,139.42,139.7,139.42,139.55,8808.0,131.2115,131.475,131.2115,131.3339,8808.0
2020-12-11 13:50:00,139.55,140.0,139.55,140.0,7738.0,131.3339,131.7574,131.3339,131.7574,7738.0
2020-12-11 14:00:00,139.97,139.97,139.63,139.63,3989.0,131.7291,131.7291,131.4092,131.4092,3989.0
2020-12-11 14:10:00,139.73,139.73,139.39,139.42,8538.0,131.5033,131.5033,131.1833,131.2115,8538.0
2020-12-11 14:20:00,139.42,139.52,139.37,139.48,6976.0,131.2115,131.3056,131.1645,131.268,6976.0
2020-12-11 14:30:00,139.52,139.75,139.49,139.65,6589.0,131.3056,131.5221,131.2774,131.428,6589.0
2020-12-11 14:40:00,139.67,139.75,139.5,139.6,8063.0,131.4468,131.5221,131.2868,131.3809,8063.0
2020-12-11 14:50:00,139.66,139.71,139.46,139.47,5888.0,131.4374,131.4845,131.2492,131.2586,5888.0
2020-12-11 15:00:00,139.55,139.57,139.22,139.22,8639.0,131.3339,131.3527,131.0233,131.0233,8639.0
2020-12-11 15:10:00,139.27,139.64,139.23,139.64,11618.0,131.0704,131.4186,131.0327,131.4186,11618.0
2020-12-11 15:20:00,139.62,139.7,139.52,139.61,10133.0,131.3998,131.475,131.3056,131.3903,10133.0
2020-12-11 15:30:00,139.64,139.69,139.53,139.56,9435.0,131.4186,131.4656,131.3151,131.3433,9435.0
2020-12-11 15:40:00,139.58,139.79,139.57,139.6,16927.0,131.3621,131.5597,131.3527,131.3809,16927.0
2020-12-11 15:50:00,139.69,139.99,139.63,139.9,107075.0,131.4656,131.748,131.4092,131.6633,107075.0
2020-12-14 09:30:00,141.85,141.85,140.3,140.79,40230.0,133.4985,133.4985,132.0397,132.5009,40230.0
2020-12-14 09:40:00,140.65,140.94,140.14,140.42,15947.0,132.3691,132.642,131.8891,132.1527,15947.0
2020-12-14 09:50:00,140.33,140.38,139.8,139.99,29935.0,132.068,132.115,131.5692,131.748,29935.0
2020-12-14 10:00:00,140.06,140.08,139.68,140.08,29791.0,131.8138,131.8327,131.4562,131.8327,29791.0
2020-12-14 10:10:00,140.06,140.21,139.04,139.35,33924.0,131.8138,131.955,130.8539,131.1457,33924.0
2020-12-14 10:20:00,139.28,139.46,138.9,139.07,28314.0,131.0798,131.2492,130.7221,130.8821,28314.0
2020-12-14 10:30:00,139.08,139.29,138.8,138.85,24162.0,130.8915,131.0892,130.628,130.6751,24162.0
2020-12-14 10:40:00,138.8,139.09,138.79,138.86,17805.0,130.628,130.901,130.6186,130.6845,17805.0
2020-12-14 10:50:00,138.85,138.87,138.42,138.65,40363.0,130.6751,130.6939,130.2704,130.4869,40363.0
2020-12-14 11:00:00,138.67,138.72,138.27,138.27,22339.0,130.5057,130.5527,130.1292,130.1292,22339.0
2020-12-14 11:10:00,138.34,138.47,138.18,138.33,20829.0,130.1951,130.3175,130.0445,130.1857,20829.0
2020-12-14 11:20:00,138.3,138.33,137.99,138.13,18308.0,130.1575,130.1857,129.8657,129.9975,18308.0
2020-12-14 11:30:00,138.13,138.25,137.85,137.85,36758.0,129.9975,130.1104,129.734,129.734,36758.0
2020-12-14 11:40:00,137.88,138.03,137.7,137.77,20130.0,129.7622,129.9034,129.5928,129.6587,20130.0
2020-12-14 11:50:00,137.69,138.33,137.6,138.18,21197.0,129.5834,130.1857,129.4987,130.0445,21197.0
2020-12-14 12:00:00,138.15,138.15,137.94,138.09,23365.0,130.0163,130.0163,129.8187,129.9598,23365.0
2020-12-14 12:10:00,138.09,138.31,138.0,138.1,41481.0,129.9598,130.1669,129.8751,129.9692,41481.0
2020-12-14 12:20:00,138.11,138.37,137.96,138.07,25080.0,129.9787,130.2234,129.8375,129.941,25080.0
2020-12-14 12:30:00,138.02,138.15,137.97,138.08,17285.0,129.894,130.0163,129.8469,129.9504,17285.0
2020-12-14 12:40:00,138.14,138.14,137.83,137.89,8828.0,130.0069,130.0069,129.7151,129.7716,8828.0
2020-12-14 12:50:00,137.87,137.92,137.67,137.72,8290.0,129.7528,129.7998,129.5646,129.6116,8290.0
2020-12-14 13:00:00,137.66,137.79,137.32,137.37,20079.0,129.5552,129.6775,129.2352,129.2822,20079.0
2020-12-14 13:10:00,137.32,137.56,137.29,137.39,22704.0,129.2352,129.461,129.2069,129.301,22704.0
2020-12-14 13:20:00,137.33,137.41,137.18,137.31,16907.0,129.2446,129.3199,129.1034,129.2258,16907.0
2020-12-14 13:30:00,137.35,137.72,137.32,137.69,16893.0,129.2634,129.6116,129.2352,129.5834,16893.0
2020-12-14 13:40:00,137.69,138.0,137.68,137.88,8574.0,129.5834,129.8751,129.574,129.7622,8574.0
2020-12-14 13:50:00,137.86,137.96,137.72,137.76,11056.0,129.7434,129.8375,129.6116,129.6493,11056.0
2020-12-14 14:00:00,137.81,137.81,137.6,137.64,8467.0,129.6963,129.6963,129.4987,129.5363,8467.0
2020-12-14 14:10:00,137.61,137.63,137.42,137.58,11639.0,129.5081,129.5269,129.3293,129.4799,11639.0
2020-12-14 14:20:00,137.54,137.58,137.32,137.33,7015.0,129.4422,129.4799,129.2352,129.2446,7015.0
2020-12-14 14:30:00,137.38,137.39,137.16,137.23,11747.0,129.2916,129.301,129.0846,129.1505,11747.0
2020-12-14 14:40:00,137.23,137.56,137.2,137.56,12191.0,129.1505,129.461,129.1222,129.461,12191.0
2020-12-14 14:50:00,137.61,137.71,137.53,137.59,15848.0,129.5081,129.6022,129.4328,129.4893,15848.0
2020-12-14 15:00:00,137.59,137.64,137.52,137.59,18333.0,129.4893,129.5363,129.4234,129.4893,18333.0
2020-12-14 15:10:00,137.63,137.69,137.49,137.55,31424.0,129.5269,129.5834,129.3952,129.4516,31424.0
2020-12-14 15:20:00,137.59,137.69,137.55,137.57,28503.0,129.4893,129.5834,129.4516,129.4705,28503.0
2020-12-14 15:30:00,137.56,137.56,137.08,137.13,19656.0,129.461,129.461,129.0093,129.0564,19656.0
2020-12-14 15:40:00,137.11,137.61,137.11,137.61,59292.0,129.0375,129.5081,129.0375,129.5081,59292.0
2020-12-14 15:50:00,137.48,137.93,137.44,137.71,159782.0,129.3857,129.8093,129.3481,129.6022,159782.0
2020-12-15 09:30:00,139.49,140.46,139.05,139.62,43006.0,131.2774,132.1903,130.8633,131.3998,43006.0
2020-12-15 09:40:00,139.79,139.94,138.9,139.02,25560.0,131.5597,131.7009,130.7221,130.8351,25560.0
2020-12-15 09:50:00,139.02,139.45,138.9,138.91,20688.0,130.8351,131.2398,130.7221,130.7316,20688.0
2020-12-15 10:00:00,138.87,139.07,138.63,138.81,23407.0,130.6939,130.8821,130.468,130.6374,23407.0
2020-12-15 10:10:00,138.9,139.02,138.55,138.71,30471.0,130.7221,130.8351,130.3928,130.5433,30471.0
2020-12-15 10:20:00,138.69,138.87,138.65,138.82,32211.0,130.5245,130.6939,130.4869,130.6469,32211.0
2020-12-15 10:30:00,138.86,138.95,138.7,138.73,40127.0,130.6845,130.7692,130.5339,130.5622,40127.0
2020-12-15 10:40:00,138.72,138.72,138.41,138.59,33606.0,130.5527,130.5527,130.261,130.4304,33606.0
2020-12-15 10:50:00,138.58,139.14,138.57,139.07,25879.0,130.421,130.948,130.4116,130.8821,25879.0
2020-12-15 11:00:00,139.07,139.1,138.64,138.83,32275.0,130.8821,130.9104,130.4775,130.6563,32275.0
2020-12-15 11:10:00,138.86,139.39,138.83,139.39,32688.0,130.6845,131.1833,130.6563,131.1833,32688.0
2020-12-15 11:20:00,139.34,139.52,139.26,139.49,16370.0,131.1362,131.3056,131.061,131.2774,16370.0
2020-12-15 11:30:00,139.49,139.62,139.4,139.41,22880.0,131.2774,131.3998,131.1927,131.2021,22880.0
2020-12-15 11:40:00,139.4,139.68,139.34,139.55,20007.0,131.1927,131.4562,131.1362,131.3339,20007.0
2020-12-15 11:50:00,139.51,139.59,139.21,139.5,16466.0,131.2962,131.3715,131.0139,131.2868,16466.0
2020-12-15 12:00:00,139.47,139.66,139.46,139.49,20287.0,131.2586,131.4374,131.2492,131.2774,20287.0
2020-12-15 12:10:00,139.5,139.62,139.5,139.59,13769.0,131.2868,131.3998,131.2868,131.3715,13769.0
2020-12-15 12:20:00,139.57,139.57,139.28,139.31,23587.0,131.3527,131.3527,131.0798,131.108,23587.0
2020-12-15 12:30:00,139.31,139.49,139.29,139.43,14015.0,131.108,131.2774,131.0892,131.2209,14015.0
2020-12-15 12:40:00,139.43,139.79,139.36,139.78,13140.0,131.2209,131.5597,131.1551,131.5503,13140.0
2020-12-15 12:50:00,139.78,139.81,139.66,139.75,23292.0,131.5503,131.5786,131.4374,131.5221,23292.0
2020-12-15 13:00:00,139.75,140.12,139.72,139.85,15464.0,131.5221,131.8703,131.4939,131.6162,15464.0
2020-12-15 13:10:00,139.9,139.96,139.78,139.84,15702.0,131.6633,131.7197,131.5503,131.6068,15702.0
2020-12-15 13:20:00,139.84,139.85,139.53,139.59,11915.0,131.6068,131.6162,131.3151,131.3715,11915.0
2020-12-15 13:30:00,139.6,139.73,139.42,139.71,17790.0,131.3809,131.5033,131.2115,131.4845,17790.0
2020-12-15 13:40:00,139.73,140.06,139.67,140.06,7499.0,131.5033,131.8138,131.4468,131.8138,7499.0
2020-12-15 13:50:00,140.07,140.5,140.05,140.47,9677.0,131.8233,132.2279,131.8044,132.1997,9677.0
2020-12-15 14:00:00,140.54,140.64,140.37,140.39,8313.0,132.2656,132.3597,132.1056,132.1244,8313.0
2020-12-15 14:10:00,140.38,140.53,140.35,140.46,8699.0,132.115,132.2562,132.0868,132.1903,8699.0
2020-12-15 14:20:00,140.46,140.46,140.08,140.24,179761.0,132.1903,132.1903,131.8327,131.9833,179761.0
2020-12-15 14:30:00,140.23,140.45,140.23,140.28,7927.0,131.9738,132.1809,131.9738,132.0209,7927.0
2020-12-15 14:40:00,140.33,140.56,140.31,140.5,14860.0,132.068,132.2844,132.0491,132.2279,14860.0
2020-12-15 14:50:00,140.54,140.58,140.17,140.17,11313.0,132.2656,132.3032,131.9174,131.9174,11313.0
2020-12-15 15:00:00,140.18,140.36,140.14,140.15,11299.0,131.9268,132.0962,131.8891,131.8986,11299.0
2020-12-15 15:10:00,140.16,140.19,139.92,139.92,9578.0,131.908,131.9362,131.6821,131.6821,9578.0
2020-12-15 15:20:00,139.94,139.99,139.6,139.67,27736.0,131.7009,131.748,131.3809,131.4468,27736.0
2020-12-15 15:30:00,139.62,139.84,139.51,139.84,13470.0,131.3998,131.6068,131.2962,131.6068,13470.0
2020-12-15 15:40:00,139.84,140.06,139.74,139.78,27311.0,131.6068,131.8138,131.5127,131.5503,27311.0
2020-12-15 15:50:00,139.85,140.39,139.85,140.38,81597.0,131.6162,132.1244,131.6162,132.115,81597.0
2020-12-16 09:30:00,141.25,141.88,140.41,140.74,47313.0,132.9338,133.5267,132.1432,132.4538,47313.0
2020-12-16 09:40:00,140.79,140.81,139.83,140.24,11028.0,132.5009,132.5197,131.5974,131.9833,11028.0
2020-12-16 09:50:00,139.97,140.68,139.86,140.03,30433.0,131.7291,132.3973,131.6256,131.7856,30433.0
2020-12-16 10:00:00,140.19,140.46,139.98,140.06,41695.0,131.9362,132.1903,131.7386,131.8138,41695.0
2020-12-16 10:10:00,140.06,140.21,139.95,140.06,34055.0,131.8138,131.955,131.7103,131.8138,34055.0
2020-12-16 10:20:00,140.05,140.37,139.56,140.14,36323.0,131.8044,132.1056,131.3433,131.8891,36323.0
2020-12-16 10:30:00,140.0,140.28,139.84,140.05,12757.0,131.7574,132.0209,131.6068,131.8044,12757.0
2020-12-16 10:40:00,139.95,139.97,139.57,139.65,12080.0,131.7103,131.7291,131.3527,131.428,12080.0
2020-12-16 10:50:00,139.59,139.6,139.15,139.16,21191.0,131.3715,131.3809,130.9574,130.9668,21191.0
2020-12-16 11:00:00,139.27,139.85,139.04,139.68,21116.0,131.0704,131.6162,130.8539,131.4562,21116.0
2020-12-16 11:10:00,139.75,139.97,139.16,139.97,16016.0,131.5221,131.7291,130.9668,131.7291,16016.0
2020-12-16 11:20:00,139.87,140.46,139.77,139.85,28766.0,131.635,132.1903,131.5409,131.6162,28766.0
2020-12-16 11:30:00,139.86,140.65,139.82,139.86,17143.0,131.6256,132.3691,131.588,131.6256,17143.0
2020-12-16 11:40:00,139.92,139.92,139.75,139.81,6044.0,131.6821,131.6821,131.5221,131.5786,6044.0
2020-12-16 11:50:00,139.87,139.88,139.5,139.63,9884.0,131.635,131.6444,131.2868,131.4092,9884.0
2020-12-16 12:00:00,139.67,139.89,139.58,139.77,9729.0,131.4468,131.6539,131.3621,131.5409,9729.0
2020-12-16 12:10:00,139.81,139.83,139.48,139.51,9002.0,131.5786,131.5974,131.268,131.2962,9002.0
2020-12-16 12:20:00,139.5,139.54,139.27,139.47,9931.0,131.2868,131.3245,131.0704,131.2586,9931.0
2020-12-16 12:30:00,139.5,139.74,139.37,139.37,16939.0,131.2868,131.5127,131.1645,131.1645,16939.0
2020-12-16 12:40:00,139.44,139.46,139.3,139.35,5621.0,131.2304,131.2492,131.0986,131.1457,5621.0
2020-12-16 12:50:00,139.22,139.45,139.22,139.42,5532.0,131.0233,131.2398,131.0233,131.2115,5532.0
2020-12-16 13:00:00,139.39,139.39,139.14,139.2,7558.0,131.1833,131.1833,130.948,131.0045,7558.0
2020-12-16 13:10:00,139.14,139.22,139.03,139.22,5802.0,130.948,131.0233,130.8445,131.0233,5802.0
2020-12-16 13:20:00,139.25,139.28,139.09,139.14,5538.0,131.0515,131.0798,130.901,130.948,5538.0
2020-12-16 13:30:00,139.15,139.2,138.92,138.95,6987.0,130.9574,131.0045,130.741,130.7692,6987.0
2020-12-16 13:40:00,139.0,139.05,138.88,139.03,7361.0,130.8163,130.8633,130.7033,130.8445,7361.0
2020-12-16 13:50:00,139.04,139.21,139.02,139.09,6988.0,130.8539,131.0139,130.8351,130.901,6988.0
2020-12-16 14:00:00,139.24,139.42,138.87,139.05,10234.0,131.0421,131.2115,130.6939,130.8633,10234.0
2020-12-16 14:10:00,139.05,139.06,138.73,138.8,9403.0,130.8633,130.8727,130.5622,130.628,9403.0
2020-12-16 14:20:00,138.73,138.99,138.73,138.94,6587.0,130.5622,130.8068,130.5622,130.7598,6587.0
2020-12-16 14:30:00,138.97,139.5,138.84,139.5,13142.0,130.788,131.2868,130.6657,131.2868,13142.0
2020-12-16 14:40:00,139.41,139.41,139.15,139.39,7955.0,131.2021,131.2021,130.9574,131.1833,7955.0
2020-12-16 14:50:00,139.31,139.51,139.28,139.46,12193.0,131.108,131.2962,131.0798,131.2492,12193.0
2020-12-16 15:00:00,139.46,139.46,138.98,138.98,15498.0,131.2492,131.2492,130.7974,130.7974,15498.0
2020-12-16 15:10:00,139.03,139.25,138.98,139.25,15865.0,130.8445,131.0515,130.7974,131.0515,15865.0
2020-12-16 15:20:00,139.25,139.36,139.16,139.2,12395.0,131.0515,131.1551,130.9668,131.0045,12395.0
2020-12-16 15:30:00,139.15,139.27,139.04,139.12,23295.0,130.9574,131.0704,130.8539,130.9292,23295.0
2020-12-16 15:40:00,139.12,139.17,138.86,138.86,55093.0,130.9292,130.9762,130.6845,130.6845,55093.0
2020-12-16 15:50:00,138.84,138.9,138.39,138.52,85397.0,130.6657,130.7221,130.2422,130.3645,85397.0
2020-12-17 09:30:00,139.64,140.69,139.19,139.75,38652.0,131.4186,132.4068,130.9951,131.5221,38652.0
2020-12-17 09:40:00,139.42,139.94,138.76,139.56,17064.0,131.2115,131.7009,130.5904,131.3433,17064.0
2020-12-17 09:50:00,139.68,139.8,139.06,139.32,27280.0,131.4562,131.5692,130.8727,131.1174,27280.0
2020-12-17 10:00:00,139.33,140.27,139.26,139.79,34426.0,131.1268,132.0115,131.061,131.5597,34426.0
2020-12-17 10:10:00,139.84,140.59,139.71,140.38,11821.0,131.6068,132.3126,131.4845,132.115,11821.0
2020-12-17 10:20:00,140.37,140.54,139.8,140.04,8775.0,132.1056,132.2656,131.5692,131.795,8775.0
2020-12-17 10:30:00,139.85,140.05,139.64,139.71,37106.0,131.6162,131.8044,131.4186,131.4845,37106.0
2020-12-17 10:40:00,139.71,140.27,139.68,140.19,15664.0,131.4845,132.0115,131.4562,131.9362,15664.0
2020-12-17 10:50:00,140.17,140.49,140.17,140.49,24121.0,131.9174,132.2185,131.9174,132.2185,24121.0
2020-12-17 11:00:00,140.48,140.51,140.15,140.19,25594.0,132.2091,132.2374,131.8986,131.9362,25594.0
2020-12-17 11:10:00,140.24,141.02,140.23,141.02,46076.0,131.9833,132.7173,131.9738,132.7173,46076.0
2020-12-17 11:20:00,140.98,141.47,140.92,141.25,32874.0,132.6797,133.1408,132.6232,132.9338,32874.0
2020-12-17 11:30:00,141.3,141.58,140.93,141.58,43191.0,132.9808,133.2444,132.6326,133.2444,43191.0
2020-12-17 11:40:00,141.62,141.68,141.42,141.6,28541.0,133.282,133.3385,133.0938,133.2632,28541.0
2020-12-17 11:50:00,141.59,141.6,141.33,141.49,20678.0,133.2538,133.2632,133.0091,133.1597,20678.0
2020-12-17 12:00:00,141.49,141.53,141.03,141.07,14811.0,133.1597,133.1973,132.7267,132.7644,14811.0
2020-12-17 12:10:00,141.1,141.2,140.59,140.59,24332.0,132.7926,132.8867,132.3126,132.3126,24332.0
2020-12-17 12:20:00,140.68,140.93,140.56,140.81,14013.0,132.3973,132.6326,132.2844,132.5197,14013.0
2020-12-17 12:30:00,140.83,141.04,140.73,140.81,11351.0,132.5385,132.7362,132.4444,132.5197,11351.0
2020-12-17 12:40:00,140.79,141.08,140.76,141.07,12097.0,132.5009,132.7738,132.4726,132.7644,12097.0
2020-12-17 12:50:00,141.01,141.01,140.7,140.7,9689.0,132.7079,132.7079,132.4162,132.4162,9689.0
2020-12-17 13:00:00,140.73,141.09,140.69,141.09,7098.0,132.4444,132.7832,132.4068,132.7832,7098.0
2020-12-17 13:10:00,141.05,141.49,141.04,141.25,28892.0,132.7456,133.1597,132.7362,132.9338,28892.0
2020-12-17 13:20:00,141.24,141.36,141.1,141.16,23928.0,132.9244,133.0373,132.7926,132.8491,23928.0
2020-12-17 13:30:00,141.19,141.6,141.18,141.5,29656.0,132.8773,133.2632,132.8679,133.1691,29656.0
2020-12-17 13:40:00,141.51,141.52,141.23,141.28,12067.0,133.1785,133.1879,132.915,132.962,12067.0
2020-12-17 13:50:00,141.26,141.4,141.03,141.28,13371.0,132.9432,133.075,132.7267,132.962,13371.0
2020-12-17 14:00:00,141.31,141.47,141.15,141.28,22154.0,132.9903,133.1408,132.8397,132.962,22154.0
2020-12-17 14:10:00,141.28,141.55,141.21,141.37,54857.0,132.962,133.2161,132.8961,133.0467,54857.0
2020-12-17 14:20:00,141.38,141.52,141.31,141.46,13329.0,133.0561,133.1879,132.9903,133.1314,13329.0
2020-12-17 14:30:00,141.46,141.51,141.25,141.43,15318.0,133.1314,133.1785,132.9338,133.1032,15318.0
2020-12-17 14:40:00,141.44,141.44,141.31,141.34,13090.0,133.1126,133.1126,132.9903,133.0185,13090.0
2020-12-17 14:50:00,141.37,141.37,141.08,141.08,12504.0,133.0467,133.0467,132.7738,132.7738,12504.0
2020-12-17 15:00:00,141.09,141.26,141.03,141.1,11689.0,132.7832,132.9432,132.7267,132.7926,11689.0
2020-12-17 15:10:00,141.08,141.13,140.94,140.98,16885.0,132.7738,132.8209,132.642,132.6797,16885.0
2020-12-17 15:20:00,141.01,141.06,140.87,140.93,20564.0,132.7079,132.755,132.5762,132.6326,20564.0
2020-12-17 15:30:00,140.87,141.12,140.86,141.03,23378.0,132.5762,132.8114,132.5667,132.7267,23378.0
2020-12-17 15:40:00,141.07,141.18,140.94,140.94,41240.0,132.7644,132.8679,132.642,132.642,41240.0
2020-12-17 15:50:00,140.92,141.25,140.78,140.97,128895.0,132.6232,132.9338,132.4915,132.6703,128895.0
2020-12-18 09:30:00,141.92,143.01,141.92,142.22,211112.0,133.5643,134.5902,133.5643,133.8467,211112.0
2020-12-18 09:40:00,142.31,142.64,141.83,141.83,14214.0,133.9314,134.242,133.4796,133.4796,14214.0
2020-12-18 09:50:00,142.0,142.0,141.22,141.45,12749.0,133.6396,133.6396,132.9056,133.122,12749.0
2020-12-18 10:00:00,141.32,141.43,140.94,141.28,20577.0,132.9997,133.1032,132.642,132.962,20577.0
2020-12-18 10:10:00,141.19,141.28,140.89,140.93,9572.0,132.8773,132.962,132.595,132.6326,9572.0
2020-12-18 10:20:00,140.91,141.1,140.33,140.47,5184.0,132.6138,132.7926,132.068,132.1997,5184.0
2020-12-18 10:30:00,140.38,140.58,140.14,140.38,5948.0,132.115,132.3032,131.8891,132.115,5948.0
2020-12-18 10:40:00,140.41,140.61,140.31,140.51,6011.0,132.1432,132.3315,132.0491,132.2374,6011.0
2020-12-18 10:50:00,140.6,140.68,140.45,140.45,4549.0,132.3221,132.3973,132.1809,132.1809,4549.0
2020-12-18 11:00:00,140.61,140.76,140.4,140.42,7824.0,132.3315,132.4726,132.1338,132.1527,7824.0
2020-12-18 11:10:00,140.41,140.48,139.73,139.91,37308.0,132.1432,132.2091,131.5033,131.6727,37308.0
2020-12-18 11:20:00,139.99,140.69,139.98,140.69,6178.0,131.748,132.4068,131.7386,132.4068,6178.0
2020-12-18 11:30:00,140.57,140.57,140.35,140.56,9638.0,132.2938,132.2938,132.0868,132.2844,9638.0
2020-12-18 11:40:00,140.5,140.56,140.34,140.49,4716.0,132.2279,132.2844,132.0774,132.2185,4716.0
2020-12-18 11:50:00,140.59,140.75,140.59,140.75,5601.0,132.3126,132.4632,132.3126,132.4632,5601.0
2020-12-18 12:00:00,140.72,141.07,140.71,141.0,5389.0,132.435,132.7644,132.4256,132.6985,5389.0
2020-12-18 12:10:00,140.94,141.47,140.94,141.47,8579.0,132.642,133.1408,132.642,133.1408,8579.0
2020-12-18 12:20:00,141.36,141.41,141.19,141.31,10057.0,133.0373,133.0844,132.8773,132.9903,10057.0
2020-12-18 12:30:00,141.27,141.47,141.25,141.47,10385.0,132.9526,133.1408,132.9338,133.1408,10385.0
2020-12-18 12:40:00,141.45,141.51,141.31,141.31,7474.0,133.122,133.1785,132.9903,132.9903,7474.0
2020-12-18 12:50:00,141.27,141.33,141.19,141.24,13284.0,132.9526,133.0091,132.8773,132.9244,13284.0
2020-12-18 13:00:00,141.22,141.24,141.09,141.21,7373.0,132.9056,132.9244,132.7832,132.8961,7373.0
2020-12-18 13:10:00,141.23,141.31,141.14,141.2,6080.0,132.915,132.9903,132.8303,132.8867,6080.0
2020-12-18 13:20:00,141.2,141.2,140.9,141.11,18292.0,132.8867,132.8867,132.6044,132.802,18292.0
2020-12-18 13:30:00,141.15,141.15,140.81,140.82,8181.0,132.8397,132.8397,132.5197,132.5291,8181.0
2020-12-18 13:40:00,140.82,141.05,140.82,141.02,10783.0,132.5291,132.7456,132.5291,132.7173,10783.0
2020-12-18 13:50:00,141.02,141.05,140.89,141.01,7289.0,132.7173,132.7456,132.595,132.7079,7289.0
2020-12-18 14:00:00,141.04,141.04,140.6,140.68,9625.0,132.7362,132.7362,132.3221,132.3973,9625.0
2020-12-18 14:10:00,140.65,140.82,140.6,140.63,8105.0,132.3691,132.5291,132.3221,132.3503,8105.0
2020-12-18 14:20:00,140.66,140.67,140.49,140.55,10807.0,132.3785,132.3879,132.2185,132.275,10807.0
2020-12-18 14:30:00,140.58,140.69,140.47,140.53,13273.0,132.3032,132.4068,132.1997,132.2562,13273.0
2020-12-18 14:40:00,140.5,140.52,140.35,140.43,6293.0,132.2279,132.2468,132.0868,132.1621,6293.0
2020-12-18 14:50:00,140.43,140.47,140.18,140.21,13849.0,132.1621,132.1997,131.9268,131.955,13849.0
2020-12-18 15:00:00,140.23,140.56,140.2,140.54,13599.0,131.9738,132.2844,131.9456,132.2656,13599.0
2020-12-18 15:10:00,140.52,140.52,140.19,140.34,17207.0,132.2468,132.2468,131.9362,132.0774,17207.0
2020-12-18 15:20:00,140.34,140.34,140.11,140.23,14774.0,132.0774,132.0774,131.8609,131.9738,14774.0
2020-12-18 15:30:00,140.25,140.31,140.03,140.13,34676.0,131.9927,132.0491,131.7856,131.8797,34676.0
2020-12-18 15:40:00,140.08,140.21,139.95,139.98,105067.0,131.8327,131.955,131.7103,131.7386,105067.0
2020-12-18 15:50:00,140.11,141.15,139.96,141.09,219674.0,131.8609,132.8397,131.7197,132.7832,219674.0
2020-12-21 09:30:00,139.07,141.51,139.07,141.13,44054.0,130.8821,133.1785,130.8821,132.8209,44054.0
2020-12-21 09:40:00,141.05,141.18,140.74,140.81,8748.0,132.7456,132.8679,132.4538,132.5197,8748.0
2020-12-21 09:50:00,140.9,141.32,140.57,140.68,9324.0,132.6044,132.9997,132.2938,132.3973,9324.0
2020-12-21 10:00:00,140.6,140.83,139.87,140.27,14455.0,132.3221,132.5385,131.635,132.0115,14455.0
2020-12-21 10:10:00,140.31,140.47,139.63,139.73,16087.0,132.0491,132.1997,131.4092,131.5033,16087.0
2020-12-21 10:20:00,139.78,140.0,139.52,139.83,11587.0,131.5503,131.7574,131.3056,131.5974,11587.0
2020-12-21 10:30:00,139.74,140.78,139.61,140.78,10884.0,131.5127,132.4915,131.3903,132.4915,10884.0
2020-12-21 10:40:00,140.74,140.89,140.48,140.59,10596.0,132.4538,132.595,132.2091,132.3126,10596.0
2020-12-21 10:50:00,140.61,141.01,140.47,140.88,10294.0,132.3315,132.7079,132.1997,132.5856,10294.0
2020-12-21 11:00:00,140.83,141.4,140.74,141.2,20373.0,132.5385,133.075,132.4538,132.8867,20373.0
2020-12-21 11:10:00,141.13,141.44,141.08,141.29,31958.0,132.8209,133.1126,132.7738,132.9714,31958.0
2020-12-21 11:20:00,141.25,141.56,141.21,141.44,16344.0,132.9338,133.2255,132.8961,133.1126,16344.0
2020-12-21 11:30:00,141.47,141.73,141.41,141.55,28409.0,133.1408,133.3855,133.0844,133.2161,28409.0
2020-12-21 11:40:00,141.54,141.83,141.51,141.76,10491.0,133.2067,133.4796,133.1785,133.4138,10491.0
2020-12-21 11:50:00,141.74,141.99,141.53,141.61,12103.0,133.3949,133.6302,133.1973,133.2726,12103.0
2020-12-21 12:00:00,141.64,141.91,141.64,141.76,11806.0,133.3008,133.5549,133.3008,133.4138,11806.0
2020-12-21 12:10:00,141.77,142.09,141.77,141.97,11346.0,133.4232,133.7243,133.4232,133.6114,11346.0
2020-12-21 12:20:00,141.97,142.23,141.92,142.17,10029.0,133.6114,133.8561,133.5643,133.7996,10029.0
2020-12-21 12:30:00,142.23,142.44,142.23,142.3,46928.0,133.8561,134.0537,133.8561,133.922,46928.0
2020-12-21 12:40:00,142.3,142.56,142.27,142.52,10012.0,133.922,134.1667,133.8937,134.129,10012.0
2020-12-21 12:50:00,142.47,142.85,142.42,142.65,9573.0,134.082,134.4396,134.0349,134.2514,9573.0
2020-12-21 13:00:00,142.68,142.82,142.59,142.81,12840.0,134.2796,134.4114,134.1949,134.4019,12840.0
2020-12-21 13:10:00,142.78,142.93,142.73,142.89,13445.0,134.3737,134.5149,134.3267,134.4772,13445.0
2020-12-21 13:20:00,142.92,142.92,142.62,142.87,31140.0,134.5055,134.5055,134.2231,134.4584,31140.0
2020-12-21 13:30:00,142.87,143.14,142.87,143.02,12316.0,134.4584,134.7125,134.4584,134.5996,12316.0
2020-12-21 13:40:00,143.0,143.12,142.83,143.03,9365.0,134.5808,134.6937,134.4208,134.609,9365.0
2020-12-21 13:50:00,143.07,143.1,142.94,143.05,10811.0,134.6466,134.6749,134.5243,134.6278,10811.0
2020-12-21 14:00:00,143.02,143.05,142.89,142.94,12662.0,134.5996,134.6278,134.4772,134.5243,12662.0
2020-12-21 14:10:00,142.97,143.13,142.96,142.97,19035.0,134.5525,134.7031,134.5431,134.5525,19035.0
2020-12-21 14:20:00,142.97,143.25,142.96,143.2,7228.0,134.5525,134.816,134.5431,134.769,7228.0
2020-12-21 14:30:00,143.2,143.4,143.17,143.19,25331.0,134.769,134.9572,134.7407,134.7596,25331.0
2020-12-21 14:40:00,143.17,143.17,142.93,142.99,10439.0,134.7407,134.7407,134.5149,134.5713,10439.0
2020-12-21 14:50:00,143.0,143.11,142.86,142.86,11447.0,134.5808,134.6843,134.449,134.449,11447.0
2020-12-21 15:00:00,142.89,142.92,142.61,142.64,7591.0,134.4772,134.5055,134.2137,134.242,7591.0
2020-12-21 15:10:00,142.57,142.78,142.38,142.38,10491.0,134.1761,134.3737,133.9973,133.9973,10491.0
2020-12-21 15:20:00,142.39,142.4,142.19,142.32,16149.0,134.0067,134.0161,133.8184,133.9408,16149.0
2020-12-21 15:30:00,142.37,142.4,141.99,142.21,16795.0,133.9878,134.0161,133.6302,133.8373,16795.0
2020-12-21 15:40:00,142.27,142.42,141.97,142.03,25915.0,133.8937,134.0349,133.6114,133.6679,25915.0
2020-12-21 15:50:00,142.01,142.42,141.7,142.24,86650.0,133.649,134.0349,133.3573,133.8655,86650.0
2020-12-22 09:30:00,142.35,142.7,141.37,141.69,19433.0,133.969,134.2984,133.0467,133.3479,19433.0
2020-12-22 09:40:00,141.59,142.23,141.45,141.93,4444.0,133.2538,133.8561,133.122,133.5738,4444.0
2020-12-22 09:50:00,141.73,141.76,141.26,141.42,4266.0,133.3855,133.4138,132.9432,133.0938,4266.0
2020-12-22 10:00:00,141.34,141.84,141.06,141.84,7779.0,133.0185,133.4891,132.755,133.4891,7779.0
2020-12-22 10:10:00,141.96,142.27,141.65,142.24,9107.0,133.602,133.8937,133.3102,133.8655,9107.0
2020-12-22 10:20:00,142.23,142.42,142.17,142.42,4033.0,133.8561,134.0349,133.7996,134.0349,4033.0
2020-12-22 10:30:00,142.36,142.44,142.18,142.24,6856.0,133.9784,134.0537,133.809,133.8655,6856.0
2020-12-22 10:40:00,142.24,142.41,142.22,142.24,8195.0,133.8655,134.0255,133.8467,133.8655,8195.0
2020-12-22 10:50:00,142.2,142.57,142.16,142.55,18726.0,133.8279,134.1761,133.7902,134.1572,18726.0
2020-12-22 11:00:00,142.63,143.17,142.63,143.17,11503.0,134.2325,134.7407,134.2325,134.7407,11503.0
2020-12-22 11:10:00,143.2,143.45,143.14,143.31,13749.0,134.769,135.0043,134.7125,134.8725,13749.0
2020-12-22 11:20:00,143.25,143.41,143.09,143.1,15842.0,134.816,134.9666,134.6655,134.6749,15842.0
2020-12-22 11:30:00,143.08,143.08,142.47,142.53,8065.0,134.656,134.656,134.082,134.1384,8065.0
2020-12-22 11:40:00,142.48,142.53,142.2,142.46,10789.0,134.0914,134.1384,133.8279,134.0725,10789.0
2020-12-22 11:50:00,142.37,142.52,142.17,142.52,36032.0,133.9878,134.129,133.7996,134.129,36032.0
2020-12-22 12:00:00,142.52,142.79,142.44,142.53,13710.0,134.129,134.3831,134.0537,134.1384,13710.0
2020-12-22 12:10:00,142.56,143.05,142.53,143.05,8655.0,134.1667,134.6278,134.1384,134.6278,8655.0
2020-12-22 12:20:00,143.04,143.07,142.8,142.8,8904.0,134.6184,134.6466,134.3925,134.3925,8904.0
2020-12-22 12:30:00,142.88,143.2,142.86,143.17,8747.0,134.4678,134.769,134.449,134.7407,8747.0
2020-12-22 12:40:00,143.17,143.34,143.12,143.33,6279.0,134.7407,134.9007,134.6937,134.8913,6279.0
2020-12-22 12:50:00,143.32,143.49,143.22,143.33,10526.0,134.8819,135.0419,134.7878,134.8913,10526.0
2020-12-22 13:00:00,143.36,143.51,143.31,143.49,6359.0,134.9196,135.0607,134.8725,135.0419,6359.0
2020-12-22 13:10:00,143.47,143.73,143.45,143.66,10553.0,135.0231,135.2678,135.0043,135.2019,10553.0
2020-12-22 13:20:00,143.67,143.72,143.57,143.65,13236.0,135.2113,135.2584,135.1172,135.1925,13236.0
2020-12-22 13:30:00,143.64,143.82,143.57,143.7,13790.0,135.1831,135.3525,135.1172,135.2395,13790.0
2020-12-22 13:40:00,143.68,143.68,143.49,143.55,11884.0,135.2207,135.2207,135.0419,135.0984,11884.0
2020-12-22 13:50:00,143.61,143.92,143.56,143.89,13566.0,135.1548,135.4466,135.1078,135.4184,13566.0
2020-12-22 14:00:00,143.91,143.91,143.58,143.68,17994.0,135.4372,135.4372,135.1266,135.2207,17994.0
2020-12-22 14:10:00,143.69,143.98,143.65,143.94,18271.0,135.2301,135.5031,135.1925,135.4654,18271.0
2020-12-22 14:20:00,143.97,144.16,143.91,144.12,11328.0,135.4936,135.6725,135.4372,135.6348,11328.0
2020-12-22 14:30:00,144.16,144.18,143.95,143.95,12448.0,135.6725,135.6913,135.4748,135.4748,12448.0
2020-12-22 14:40:00,143.93,144.06,143.88,143.97,9992.0,135.456,135.5783,135.4089,135.4936,9992.0
2020-12-22 14:50:00,143.99,144.05,143.82,143.83,17629.0,135.5125,135.5689,135.3525,135.3619,17629.0
2020-12-22 15:00:00,143.86,143.92,143.61,143.61,13637.0,135.3901,135.4466,135.1548,135.1548,13637.0
2020-12-22 15:10:00,143.61,143.62,143.23,143.28,24340.0,135.1548,135.1643,134.7972,134.8443,24340.0
2020-12-22 15:20:00,143.27,143.35,143.12,143.15,19634.0,134.8349,134.9101,134.6937,134.7219,19634.0
2020-12-22 15:30:00,143.16,143.2,142.99,142.99,16201.0,134.7313,134.769,134.5713,134.5713,16201.0
2020-12-22 15:40:00,143.0,143.05,142.75,142.76,25449.0,134.5808,134.6278,134.3455,134.3549,25449.0
2020-12-22 15:50:00,142.83,143.18,142.75,142.96,76347.0,134.4208,134.7502,134.3455,134.5431,76347.0
2020-12-23 09:30:00,142.96,144.15,142.82,143.49,37997.0,134.5431,135.663,134.4114,135.0419,37997.0
2020-12-23 09:40:00,143.21,143.6,142.87,143.58,8180.0,134.7784,135.1454,134.4584,135.1266,8180.0
2020-12-23 09:50:00,143.51,143.59,143.19,143.54,13264.0,135.0607,135.136,134.7596,135.089,13264.0
2020-12-23 10:00:00,143.52,143.52,142.93,143.02,14348.0,135.0701,135.0701,134.5149,134.5996,14348.0
2020-12-23 10:10:00,142.85,142.85,142.27,142.52,8124.0,134.4396,134.4396,133.8937,134.129,8124.0
2020-12-23 10:20:00,142.46,142.6,142.09,142.35,9887.0,134.0725,134.2043,133.7243,133.969,9887.0
2020-12-23 10:30:00,142.28,142.71,142.28,142.64,9067.0,133.9031,134.3078,133.9031,134.242,9067.0
2020-12-23 10:40:00,142.69,143.18,142.6,143.1,8848.0,134.289,134.7502,134.2043,134.6749,8848.0
2020-12-23 10:50:00,143.12,143.42,143.0,143.0,11436.0,134.6937,134.976,134.5808,134.5808,11436.0
2020-12-23 11:00:00,142.92,143.24,142.9,143.15,8753.0,134.5055,134.8066,134.4866,134.7219,8753.0
2020-12-23 11:10:00,143.15,143.5,143.05,143.11,10359.0,134.7219,135.0513,134.6278,134.6843,10359.0
2020-12-23 11:20:00,143.1,143.31,143.08,143.24,8614.0,134.6749,134.8725,134.656,134.8066,8614.0
2020-12-23 11:30:00,143.24,143.35,143.06,143.15,5400.0,134.8066,134.9101,134.6372,134.7219,5400.0
2020-12-23 11:40:00,143.21,143.35,143.18,143.23,5097.0,134.7784,134.9101,134.7502,134.7972,5097.0
2020-12-23 11:50:00,143.24,143.45,143.18,143.29,11862.0,134.8066,135.0043,134.7502,134.8537,11862.0
2020-12-23 12:00:00,143.31,143.5,143.31,143.45,5401.0,134.8725,135.0513,134.8725,135.0043,5401.0
2020-12-23 12:10:00,143.45,143.47,143.27,143.27,9291.0,135.0043,135.0231,134.8349,134.8349,9291.0
2020-12-23 12:20:00,143.37,143.43,143.28,143.31,5548.0,134.929,134.9854,134.8443,134.8725,5548.0
2020-12-23 12:30:00,143.36,143.49,143.35,143.48,7504.0,134.9196,135.0419,134.9101,135.0325,7504.0
2020-12-23 12:40:00,143.47,143.51,143.22,143.22,6655.0,135.0231,135.0607,134.7878,134.7878,6655.0
2020-12-23 12:50:00,143.22,143.41,143.2,143.32,5574.0,134.7878,134.9666,134.769,134.8819,5574.0
2020-12-23 13:00:00,143.32,143.48,143.31,143.4,9199.0,134.8819,135.0325,134.8725,134.9572,9199.0
2020-12-23 13:10:00,143.33,143.45,143.28,143.36,9549.0,134.8913,135.0043,134.8443,134.9196,9549.0
2020-12-23 13:20:00,143.36,143.46,143.2,143.37,13063.0,134.9196,135.0137,134.769,134.929,13063.0
2020-12-23 13:30:00,143.35,143.47,143.22,143.35,11328.0,134.9101,135.0231,134.7878,134.9101,11328.0
2020-12-23 13:40:00,143.31,143.44,142.78,143.26,32874.0,134.8725,134.9948,134.3737,134.8254,32874.0
2020-12-23 13:50:00,143.25,143.43,143.22,143.27,8766.0,134.816,134.9854,134.7878,134.8349,8766.0
2020-12-23 14:00:00,143.27,143.5,143.27,143.41,4081.0,134.8349,135.0513,134.8349,134.9666,4081.0
2020-12-23 14:10:00,143.39,143.52,143.3,143.36,5442.0,134.9478,135.0701,134.8631,134.9196,5442.0
2020-12-23 14:20:00,143.44,143.49,143.33,143.44,5497.0,134.9948,135.0419,134.8913,134.9948,5497.0
2020-12-23 14:30:00,143.47,143.59,143.44,143.53,6113.0,135.0231,135.136,134.9948,135.0796,6113.0
2020-12-23 14:40:00,143.51,143.62,143.49,143.53,3622.0,135.0607,135.1643,135.0419,135.0796,3622.0
2020-12-23 14:50:00,143.49,143.56,143.39,143.55,4455.0,135.0419,135.1078,134.9478,135.0984,4455.0
2020-12-23 15:00:00,143.45,143.58,143.32,143.44,5597.0,135.0043,135.1266,134.8819,134.9948,5597.0
2020-12-23 15:10:00,143.4,143.45,143.17,143.24,14563.0,134.9572,135.0043,134.7407,134.8066,14563.0
2020-12-23 15:20:00,143.23,143.37,143.11,143.11,11067.0,134.7972,134.929,134.6843,134.6843,11067.0
2020-12-23 15:30:00,143.14,143.27,143.02,143.07,12039.0,134.7125,134.8349,134.5996,134.6466,12039.0
2020-12-23 15:40:00,143.1,143.31,143.08,143.08,11658.0,134.6749,134.8725,134.656,134.656,11658.0
2020-12-23 15:50:00,142.93,143.08,142.44,142.5,75876.0,134.5149,134.656,134.0537,134.1102,75876.0
2020-12-24 09:30:00,142.96,143.56,142.96,143.21,20941.0,134.5431,135.1078,134.5431,134.7784,20941.0
2020-12-24 09:40:00,143.21,143.55,143.1,143.5,9253.0,134.7784,135.0984,134.6749,135.0513,9253.0
2020-12-24 09:50:00,143.58,144.32,143.58,144.32,6763.0,135.1266,135.823,135.1266,135.823,6763.0
2020-12-24 10:00:00,144.14,144.23,143.47,143.55,8290.0,135.6536,135.7383,135.0231,135.0984,8290.0
2020-12-24 10:10:00,143.5,143.77,143.4,143.77,5465.0,135.0513,135.3054,134.9572,135.3054,5465.0
2020-12-24 10:20:00,143.77,143.81,143.68,143.7,4076.0,135.3054,135.3431,135.2207,135.2395,4076.0
2020-12-24 10:30:00,143.7,143.83,143.56,143.75,7591.0,135.2395,135.3619,135.1078,135.2866,7591.0
2020-12-24 10:40:00,143.75,143.77,143.44,143.67,9574.0,135.2866,135.3054,134.9948,135.2113,9574.0
2020-12-24 10:50:00,143.67,143.9,143.63,143.87,4074.0,135.2113,135.4278,135.1737,135.3995,4074.0
2020-12-24 11:00:00,143.88,143.97,143.73,143.79,7285.0,135.4089,135.4936,135.2678,135.3242,7285.0
2020-12-24 11:10:00,143.76,143.81,143.43,143.43,6603.0,135.296,135.3431,134.9854,134.9854,6603.0
2020-12-24 11:20:00,143.43,143.47,143.34,143.34,5352.0,134.9854,135.0231,134.9007,134.9007,5352.0
2020-12-24 11:30:00,143.33,143.38,143.2,143.26,4189.0,134.8913,134.9384,134.769,134.8254,4189.0
2020-12-24 11:40:00,143.21,143.28,143.09,143.12,5913.0,134.7784,134.8443,134.6655,134.6937,5913.0
2020-12-24 11:50:00,143.13,143.28,142.98,143.1,9198.0,134.7031,134.8443,134.5619,134.6749,9198.0
2020-12-24 12:00:00,143.14,143.23,143.03,143.23,7597.0,134.7125,134.7972,134.609,134.7972,7597.0
2020-12-24 12:10:00,143.24,143.28,143.17,143.26,5850.0,134.8066,134.8443,134.7407,134.8254,5850.0
2020-12-24 12:20:00,143.3,143.38,143.25,143.33,7027.0,134.8631,134.9384,134.816,134.8913,7027.0
2020-12-24 12:30:00,143.39,143.64,143.38,143.64,7277.0,134.9478,135.1831,134.9384,135.1831,7277.0
2020-12-24 12:40:00,143.57,143.67,143.46,143.67,7991.0,135.1172,135.2113,135.0137,135.2113,7991.0
2020-12-24 12:50:00,143.71,143.88,143.61,143.81,13707.0,135.249,135.4089,135.1548,135.3431,13707.0
2020-12-28 09:30:00,144.8,145.38,144.69,145.05,24538.0,136.2748,136.8206,136.1713,136.5101,24538.0
2020-12-28 09:40:00,145.01,145.49,144.98,145.4,7795.0,136.4724,136.9242,136.4442,136.8395,7795.0
2020-12-28 09:50:00,145.25,145.26,144.8,145.04,25121.0,136.6983,136.7077,136.2748,136.5006,25121.0
2020-12-28 10:00:00,144.97,145.3,144.82,145.18,8037.0,136.4348,136.7453,136.2936,136.6324,8037.0
2020-12-28 10:10:00,145.5,145.68,145.14,145.21,7270.0,136.9336,137.103,136.5948,136.6606,7270.0
2020-12-28 10:20:00,145.18,145.61,145.08,145.56,8127.0,136.6324,137.0371,136.5383,136.99,8127.0
2020-12-28 10:30:00,145.54,145.66,145.41,145.43,5207.0,136.9712,137.0841,136.8489,136.8677,5207.0
2020-12-28 10:40:00,145.5,145.54,144.96,145.08,6886.0,136.9336,136.9712,136.4254,136.5383,6886.0
2020-12-28 10:50:00,145.19,145.41,145.13,145.27,5302.0,136.6418,136.8489,136.5853,136.7171,5302.0
2020-12-28 11:00:00,145.22,145.5,145.08,145.4,7817.0,136.6701,136.9336,136.5383,136.8395,7817.0
2020-12-28 11:10:00,145.36,145.4,145.15,145.3,6434.0,136.8018,136.8395,136.6042,136.7453,6434.0
2020-12-28 11:20:00,145.23,145.3,145.04,145.12,32824.0,136.6795,136.7453,136.5006,136.5759,32824.0
2020-12-28 11:30:00,145.12,145.12,144.5,144.6,9921.0,136.5759,136.5759,135.9924,136.0866,9921.0
2020-12-28 11:40:00,144.55,144.67,144.54,144.67,3257.0,136.0395,136.1524,136.0301,136.1524,3257.0
2020-12-28 11:50:00,144.6,144.64,144.29,144.29,3176.0,136.0866,136.1242,135.7948,135.7948,3176.0
2020-12-28 12:00:00,144.25,144.43,144.2,144.39,4328.0,135.7572,135.9266,135.7101,135.8889,4328.0
2020-12-28 12:10:00,144.34,144.54,144.27,144.31,4410.0,135.8419,136.0301,135.776,135.8136,4410.0
2020-12-28 12:20:00,144.27,144.43,144.27,144.39,3411.0,135.776,135.9266,135.776,135.8889,3411.0
2020-12-28 12:30:00,144.43,144.5,144.37,144.5,3310.0,135.9266,135.9924,135.8701,135.9924,3310.0
2020-12-28 12:40:00,144.5,144.73,144.44,144.65,3977.0,135.9924,136.2089,135.936,136.1336,3977.0
2020-12-28 12:50:00,144.64,144.69,144.4,144.49,3657.0,136.1242,136.1713,135.8983,135.983,3657.0
2020-12-28 13:00:00,144.46,144.55,144.4,144.48,3982.0,135.9548,136.0395,135.8983,135.9736,3982.0
2020-12-28 13:10:00,144.42,144.62,144.42,144.55,6046.0,135.9172,136.1054,135.9172,136.0395,6046.0
2020-12-28 13:20:00,144.52,144.67,144.46,144.64,46331.0,136.0113,136.1524,135.9548,136.1242,46331.0
2020-12-28 13:30:00,144.66,144.97,144.66,144.96,6706.0,136.143,136.4348,136.143,136.4254,6706.0
2020-12-28 13:40:00,144.97,145.16,144.95,145.04,3551.0,136.4348,136.6136,136.4159,136.5006,3551.0
2020-12-28 13:50:00,145.02,145.07,144.97,145.06,2570.0,136.4818,136.5289,136.4348,136.5195,2570.0
2020-12-28 14:00:00,145.03,145.22,144.88,145.22,4719.0,136.4912,136.6701,136.3501,136.6701,4719.0
2020-12-28 14:10:00,145.25,145.29,145.13,145.29,3621.0,136.6983,136.7359,136.5853,136.7359,3621.0
2020-12-28 14:20:00,145.29,145.29,145.15,145.2,3165.0,136.7359,136.7359,136.6042,136.6512,3165.0
2020-12-28 14:30:00,145.14,145.17,145.01,145.09,3641.0,136.5948,136.623,136.4724,136.5477,3641.0
2020-12-28 14:40:00,145.14,145.34,145.1,145.31,5193.0,136.5948,136.783,136.5571,136.7548,5193.0
2020-12-28 14:50:00,145.44,145.48,145.36,145.38,6434.0,136.8771,136.9147,136.8018,136.8206,6434.0
2020-12-28 15:00:00,145.35,145.41,145.23,145.23,4067.0,136.7924,136.8489,136.6795,136.6795,4067.0
2020-12-28 15:10:00,145.22,145.31,145.18,145.18,5713.0,136.6701,136.7548,136.6324,136.6324,5713.0
2020-12-28 15:20:00,145.21,145.26,144.87,144.87,7582.0,136.6606,136.7077,136.3407,136.3407,7582.0
2020-12-28 15:30:00,144.88,144.88,144.33,144.35,10179.0,136.3501,136.3501,135.8325,135.8513,10179.0
2020-12-28 15:40:00,144.38,144.52,144.25,144.25,11616.0,135.8795,136.0113,135.7572,135.7572,11616.0
2020-12-28 15:50:00,144.27,144.46,144.11,144.16,37555.0,135.776,135.9548,135.6254,135.6725,37555.0
2020-12-29 09:30:00,145.44,146.58,145.32,145.4,22682.0,136.8771,137.95,136.7642,136.8395,22682.0
2020-12-29 09:40:00,145.11,145.19,144.03,144.13,13737.0,136.5665,136.6418,135.5501,135.6442,13737.0
2020-12-29 09:50:00,144.12,144.12,143.14,143.28,18669.0,135.6348,135.6348,134.7125,134.8443,18669.0
2020-12-29 10:00:00,143.38,143.87,143.37,143.59,14075.0,134.9384,135.3995,134.929,135.136,14075.0
2020-12-29 10:10:00,143.58,143.58,142.58,142.78,20818.0,135.1266,135.1266,134.1855,134.3737,20818.0
2020-12-29 10:20:00,142.82,143.19,142.76,142.83,31077.0,134.4114,134.7596,134.3549,134.4208,31077.0
2020-12-29 10:30:00,142.79,142.9,142.52,142.77,17550.0,134.3831,134.4866,134.129,134.3643,17550.0
2020-12-29 10:40:00,142.87,143.16,142.73,142.79,10723.0,134.4584,134.7313,134.3267,134.3831,10723.0
2020-12-29 10:50:00,142.74,143.06,142.64,143.06,17124.0,134.3361,134.6372,134.242,134.6372,17124.0
2020-12-29 11:00:00,142.97,143.05,142.81,143.05,6940.0,134.5525,134.6278,134.4019,134.6278,6940.0
2020-12-29 11:10:00,143.06,143.33,142.97,143.32,7980.0,134.6372,134.8913,134.5525,134.8819,7980.0
2020-12-29 11:20:00,143.27,143.52,143.23,143.47,5207.0,134.8349,135.0701,134.7972,135.0231,5207.0
2020-12-29 11:30:00,143.38,143.54,143.29,143.36,6363.0,134.9384,135.089,134.8537,134.9196,6363.0
2020-12-29 11:40:00,143.39,143.48,143.19,143.19,4485.0,134.9478,135.0325,134.7596,134.7596,4485.0
2020-12-29 11:50:00,143.25,143.39,143.15,143.33,8064.0,134.816,134.9478,134.7219,134.8913,8064.0
2020-12-29 12:00:00,143.29,143.79,143.28,143.79,7650.0,134.8537,135.3242,134.8443,135.3242,7650.0
2020-12-29 12:10:00,143.77,143.77,143.56,143.64,6893.0,135.3054,135.3054,135.1078,135.1831,6893.0
2020-12-29 12:20:00,143.49,143.58,143.28,143.42,5673.0,135.0419,135.1266,134.8443,134.976,5673.0
2020-12-29 12:30:00,143.3,143.3,142.8,142.84,4401.0,134.8631,134.8631,134.3925,134.4302,4401.0
2020-12-29 12:40:00,142.93,143.26,142.6,142.6,6034.0,134.5149,134.8254,134.2043,134.2043,6034.0
2020-12-29 12:50:00,142.51,142.53,142.17,142.5,5262.0,134.1196,134.1384,133.7996,134.1102,5262.0
2020-12-29 13:00:00,142.57,142.6,142.39,142.39,5562.0,134.1761,134.2043,134.0067,134.0067,5562.0
2020-12-29 13:10:00,142.36,142.49,142.23,142.34,6136.0,133.9784,134.1008,133.8561,133.9596,6136.0
2020-12-29 13:20:00,142.26,142.36,142.2,142.34,4955.0,133.8843,133.9784,133.8279,133.9596,4955.0
2020-12-29 13:30:00,142.27,142.34,141.88,141.95,7743.0,133.8937,133.9596,133.5267,133.5926,7743.0
2020-12-29 13:40:00,142.06,142.14,141.85,142.14,3202.0,133.6961,133.7714,133.4985,133.7714,3202.0
2020-12-29 13:50:00,142.07,142.23,141.92,142.09,8623.0,133.7055,133.8561,133.5643,133.7243,8623.0
2020-12-29 14:00:00,142.01,142.01,141.64,141.69,6839.0,133.649,133.649,133.3008,133.3479,6839.0
2020-12-29 14:10:00,141.64,141.81,141.5,141.81,5235.0,133.3008,133.4608,133.1691,133.4608,5235.0
2020-12-29 14:20:00,141.79,142.09,141.73,142.0,5140.0,133.442,133.7243,133.3855,133.6396,5140.0
2020-12-29 14:30:00,141.97,142.13,141.97,142.12,3366.0,133.6114,133.762,133.6114,133.7526,3366.0
2020-12-29 14:40:00,142.14,142.55,142.12,142.55,5709.0,133.7714,134.1572,133.7526,134.1572,5709.0
2020-12-29 14:50:00,142.59,142.77,142.27,142.27,6908.0,134.1949,134.3643,133.8937,133.8937,6908.0
2020-12-29 15:00:00,142.32,142.56,142.24,142.49,4792.0,133.9408,134.1667,133.8655,134.1008,4792.0
2020-12-29 15:10:00,142.5,142.63,142.32,142.53,6912.0,134.1102,134.2325,133.9408,134.1384,6912.0
2020-12-29 15:20:00,142.47,142.93,142.46,142.93,8602.0,134.082,134.5149,134.0725,134.5149,8602.0
2020-12-29 15:30:00,142.97,143.03,142.8,142.99,6337.0,134.5525,134.609,134.3925,134.5713,6337.0
2020-12-29 15:40:00,143.01,143.09,142.82,142.82,11713.0,134.5902,134.6655,134.4114,134.4114,11713.0
2020-12-29 15:50:00,142.8,143.0,142.69,142.92,54898.0,134.3925,134.5808,134.289,134.5055,54898.0
2020-12-30 09:30:00,142.9,144.99,142.9,144.99,20727.0,134.4866,136.4536,134.4866,136.4536,20727.0
2020-12-30 09:40:00,144.78,145.17,144.33,144.84,6935.0,136.256,136.623,135.8325,136.3124,6935.0
2020-12-30 09:50:00,144.84,145.35,144.75,145.13,14589.0,136.3124,136.7924,136.2277,136.5853,14589.0
2020-12-30 10:00:00,145.2,145.52,145.0,145.11,10722.0,136.6512,136.9524,136.463,136.5665,10722.0
2020-12-30 10:10:00,145.12,145.2,144.96,145.13,8885.0,136.5759,136.6512,136.4254,136.5853,8885.0
2020-12-30 10:20:00,145.13,145.23,145.01,145.22,11779.0,136.5853,136.6795,136.4724,136.6701,11779.0
2020-12-30 10:30:00,145.24,145.57,145.09,145.13,6399.0,136.6889,136.9994,136.5477,136.5853,6399.0
2020-12-30 10:40:00,145.17,145.34,145.16,145.3,6808.0,136.623,136.783,136.6136,136.7453,6808.0
2020-12-30 10:50:00,145.23,145.27,144.85,145.03,12429.0,136.6795,136.7171,136.3218,136.4912,12429.0
2020-12-30 11:00:00,145.03,145.03,144.72,144.78,4063.0,136.4912,136.4912,136.1995,136.256,4063.0
2020-12-30 11:10:00,144.78,144.91,144.72,144.77,7624.0,136.256,136.3783,136.1995,136.2465,7624.0
2020-12-30 11:20:00,144.77,144.92,144.7,144.72,6337.0,136.2465,136.3877,136.1807,136.1995,6337.0
2020-12-30 11:30:00,144.72,144.78,144.45,144.47,8727.0,136.1995,136.256,135.9454,135.9642,8727.0
2020-12-30 11:40:00,144.51,144.53,144.21,144.33,4295.0,136.0019,136.0207,135.7195,135.8325,4295.0
2020-12-30 11:50:00,144.42,144.53,144.28,144.3,3674.0,135.9172,136.0207,135.7854,135.8042,3674.0
2020-12-30 12:00:00,144.28,144.5,144.0,144.46,5650.0,135.7854,135.9924,135.5219,135.9548,5650.0
2020-12-30 12:10:00,144.46,144.46,144.28,144.4,3250.0,135.9548,135.9548,135.7854,135.8983,3250.0
2020-12-30 12:20:00,144.39,144.54,144.35,144.49,4288.0,135.8889,136.0301,135.8513,135.983,4288.0
2020-12-30 12:30:00,144.47,144.55,144.37,144.55,3876.0,135.9642,136.0395,135.8701,136.0395,3876.0
2020-12-30 12:40:00,144.48,144.72,144.48,144.59,3038.0,135.9736,136.1995,135.9736,136.0771,3038.0
2020-12-30 12:50:00,144.64,144.64,144.34,144.46,3649.0,136.1242,136.1242,135.8419,135.9548,3649.0
2020-12-30 13:00:00,144.48,144.73,144.48,144.68,4628.0,135.9736,136.2089,135.9736,136.1618,4628.0
2020-12-30 13:10:00,144.62,144.62,144.49,144.5,1512.0,136.1054,136.1054,135.983,135.9924,1512.0
2020-12-30 13:20:00,144.53,144.6,144.45,144.46,7001.0,136.0207,136.0866,135.9454,135.9548,7001.0
2020-12-30 13:30:00,144.5,144.61,144.45,144.59,2901.0,135.9924,136.096,135.9454,136.0771,2901.0
2020-12-30 13:40:00,144.61,144.69,144.45,144.69,5101.0,136.096,136.1713,135.9454,136.1713,5101.0
2020-12-30 13:50:00,144.75,144.76,144.54,144.6,7186.0,136.2277,136.2371,136.0301,136.0866,7186.0
2020-12-30 14:00:00,144.61,144.73,144.54,144.7,8048.0,136.096,136.2089,136.0301,136.1807,8048.0
2020-12-30 14:10:00,144.66,144.77,144.52,144.61,6056.0,136.143,136.2465,136.0113,136.096,6056.0
2020-12-30 14:20:00,144.6,144.71,144.56,144.59,6952.0,136.0866,136.1901,136.0489,136.0771,6952.0
2020-12-30 14:30:00,144.55,144.71,144.51,144.64,5062.0,136.0395,136.1901,136.0019,136.1242,5062.0
2020-12-30 14:40:00,144.7,144.78,144.6,144.74,5129.0,136.1807,136.256,136.0866,136.2183,5129.0
2020-12-30 14:50:00,144.74,144.77,144.61,144.66,5319.0,136.2183,136.2465,136.096,136.143,5319.0
2020-12-30 15:00:00,144.65,144.65,144.31,144.31,8953.0,136.1336,136.1336,135.8136,135.8136,8953.0
2020-12-30 15:10:00,144.32,144.48,144.23,144.41,12538.0,135.823,135.9736,135.7383,135.9077,12538.0
2020-12-30 15:20:00,144.41,144.75,144.41,144.75,6436.0,135.9077,136.2277,135.9077,136.2277,6436.0
2020-12-30 15:30:00,144.79,144.95,144.58,144.81,15450.0,136.2654,136.4159,136.0677,136.2842,15450.0
2020-12-30 15:40:00,144.83,145.11,144.83,144.91,10815.0,136.303,136.5665,136.303,136.3783,10815.0
2020-12-30 15:50:00,144.74,145.27,144.74,144.83,68471.0,136.2183,136.7171,136.2183,136.303,68471.0
2020-12-31 09:30:00,144.75,144.98,143.8,143.94,12350.0,136.2277,136.4442,135.3337,135.4654,12350.0
2020-12-31 09:40:00,144.03,144.5,144.01,144.42,11042.0,135.5501,135.9924,135.5313,135.9172,11042.0
2020-12-31 09:50:00,144.39,144.75,144.14,144.67,4580.0,135.8889,136.2277,135.6536,136.1524,4580.0
2020-12-31 10:00:00,144.67,144.86,144.32,144.32,3551.0,136.1524,136.3312,135.823,135.823,3551.0
2020-12-31 10:10:00,144.32,144.62,144.28,144.51,7660.0,135.823,136.1054,135.7854,136.0019,7660.0
2020-12-31 10:20:00,144.59,144.65,144.33,144.34,5547.0,136.0771,136.1336,135.8325,135.8419,5547.0
2020-12-31 10:30:00,144.41,144.63,144.4,144.56,5616.0,135.9077,136.1148,135.8983,136.0489,5616.0
2020-12-31 10:40:00,144.58,144.76,144.38,144.56,3578.0,136.0677,136.2371,135.8795,136.0489,3578.0
2020-12-31 10:50:00,144.59,144.59,144.33,144.48,4076.0,136.0771,136.0771,135.8325,135.9736,4076.0
2020-12-31 11:00:00,144.42,144.47,144.31,144.32,3370.0,135.9172,135.9642,135.8136,135.823,3370.0
2020-12-31 11:10:00,144.31,144.33,144.17,144.25,5232.0,135.8136,135.8325,135.6819,135.7572,5232.0
2020-12-31 11:20:00,144.29,144.43,144.2,144.33,6209.0,135.7948,135.9266,135.7101,135.8325,6209.0
2020-12-31 11:30:00,144.32,144.42,144.25,144.4,4106.0,135.823,135.9172,135.7572,135.8983,4106.0
2020-12-31 11:40:00,144.36,144.42,144.16,144.29,5660.0,135.8607,135.9172,135.6725,135.7948,5660.0
2020-12-31 11:50:00,144.33,144.39,144.21,144.31,4816.0,135.8325,135.8889,135.7195,135.8136,4816.0
2020-12-31 12:00:00,144.37,144.4,144.16,144.35,5847.0,135.8701,135.8983,135.6725,135.8513,5847.0
2020-12-31 12:10:00,144.4,144.55,144.4,144.46,2917.0,135.8983,136.0395,135.8983,135.9548,2917.0
2020-12-31 12:20:00,144.45,144.74,144.44,144.74,6749.0,135.9454,136.2183,135.936,136.2183,6749.0
2020-12-31 12:30:00,144.69,144.76,144.55,144.55,3186.0,136.1713,136.2371,136.0395,136.0395,3186.0
2020-12-31 12:40:00,144.59,144.8,144.53,144.75,4501.0,136.0771,136.2748,136.0207,136.2277,4501.0
2020-12-31 12:50:00,144.79,144.85,144.56,144.76,4609.0,136.2654,136.3218,136.0489,136.2371,4609.0
2020-12-31 13:00:00,144.8,144.86,144.62,144.63,5529.0,136.2748,136.3312,136.1054,136.1148,5529.0
2020-12-31 13:10:00,144.69,144.75,144.62,144.62,2135.0,136.1713,136.2277,136.1054,136.1054,2135.0
2020-12-31 13:20:00,144.66,144.66,144.28,144.4,5120.0,136.143,136.143,135.7854,135.8983,5120.0
2020-12-31 13:30:00,144.4,144.52,144.35,144.45,2829.0,135.8983,136.0113,135.8513,135.9454,2829.0
2020-12-31 13:40:00,144.46,144.47,144.19,144.19,6190.0,135.9548,135.9642,135.7007,135.7007,6190.0
2020-12-31 13:50:00,144.19,144.45,144.06,144.45,10012.0,135.7007,135.9454,135.5783,135.9454,10012.0
2020-12-31 14:00:00,144.44,144.7,144.26,144.51,8435.0,135.936,136.1807,135.7666,136.0019,8435.0
2020-12-31 14:10:00,144.44,144.94,144.44,144.76,7894.0,135.936,136.4065,135.936,136.2371,7894.0
2020-12-31 14:20:00,144.73,144.84,144.44,144.59,7082.0,136.2089,136.3124,135.936,136.0771,7082.0
2020-12-31 14:30:00,144.52,144.88,144.52,144.77,14298.0,136.0113,136.3501,136.0113,136.2465,14298.0
2020-12-31 14:40:00,144.76,144.98,144.76,144.77,11060.0,136.2371,136.4442,136.2371,136.2465,11060.0
2020-12-31 14:50:00,144.83,144.91,144.64,144.65,6650.0,136.303,136.3783,136.1242,136.1336,6650.0
2020-12-31 15:00:00,144.65,145.07,144.59,144.91,22517.0,136.1336,136.5289,136.0771,136.3783,22517.0
2020-12-31 15:10:00,144.85,145.14,144.76,145.07,13766.0,136.3218,136.5948,136.2371,136.5289,13766.0
2020-12-31 15:20:00,145.03,145.16,144.89,145.02,7904.0,136.4912,136.6136,136.3595,136.4818,7904.0
2020-12-31 15:30:00,145.02,145.1,144.83,144.83,7301.0,136.4818,136.5571,136.303,136.303,7301.0
2020-12-31 15:40:00,144.83,145.03,144.76,144.93,12912.0,136.303,136.4912,136.2371,136.3971,12912.0
2020-12-31 15:50:00,145.03,145.34,145.03,145.08,73319.0,136.4912,136.783,136.4912,136.5383,73319.0
2021-01-04 09:30:00,144.09,145.76,144.09,145.44,30066.0,135.6066,137.1783,135.6066,136.8771,30066.0
2021-01-04 09:40:00,145.43,146.23,144.93,145.67,11699.0,136.8677,137.6206,136.3971,137.0936,11699.0
2021-01-04 09:50:00,145.67,145.71,144.85,145.59,13365.0,137.0936,137.1312,136.3218,137.0183,13365.0
2021-01-04 10:00:00,145.35,145.58,145.09,145.47,31236.0,136.7924,137.0089,136.5477,136.9053,31236.0
2021-01-04 10:10:00,145.47,145.67,145.31,145.55,30531.0,136.9053,137.0936,136.7548,136.9806,30531.0
2021-01-04 10:20:00,145.53,145.76,145.39,145.56,31505.0,136.9618,137.1783,136.83,136.99,31505.0
2021-01-04 10:30:00,145.53,145.69,144.49,144.68,19664.0,136.9618,137.1124,135.983,136.1618,19664.0
2021-01-04 10:40:00,144.72,145.16,144.6,144.68,27189.0,136.1995,136.6136,136.0866,136.1618,27189.0
2021-01-04 10:50:00,144.7,144.7,143.81,144.09,28427.0,136.1807,136.1807,135.3431,135.6066,28427.0
2021-01-04 11:00:00,144.08,144.18,143.02,143.14,18418.0,135.5972,135.6913,134.5996,134.7125,18418.0
2021-01-04 11:10:00,143.13,143.91,143.12,143.86,12090.0,134.7031,135.4372,134.6937,135.3901,12090.0
2021-01-04 11:20:00,143.86,144.09,143.69,143.94,23067.0,135.3901,135.6066,135.2301,135.4654,23067.0
2021-01-04 11:30:00,143.89,143.93,143.59,143.78,30045.0,135.4184,135.456,135.136,135.3148,30045.0
2021-01-04 11:40:00,143.71,143.77,143.47,143.47,20296.0,135.249,135.3054,135.0231,135.0231,20296.0
2021-01-04 11:50:00,143.58,143.8,143.15,143.38,18686.0,135.1266,135.3337,134.7219,134.9384,18686.0
2021-01-04 12:00:00,143.38,143.92,143.36,143.36,27464.0,134.9384,135.4466,134.9196,134.9196,27464.0
2021-01-04 12:10:00,143.41,143.53,142.79,143.06,22664.0,134.9666,135.0796,134.3831,134.6372,22664.0
2021-01-04 12:20:00,142.98,143.28,142.9,143.18,13478.0,134.5619,134.8443,134.4866,134.7502,13478.0
2021-01-04 12:30:00,143.21,143.21,142.84,142.9,11259.0,134.7784,134.7784,134.4302,134.4866,11259.0
2021-01-04 12:40:00,142.83,142.93,142.69,142.78,11921.0,134.4208,134.5149,134.289,134.3737,11921.0
2021-01-04 12:50:00,142.8,143.27,142.68,143.22,10749.0,134.3925,134.8349,134.2796,134.7878,10749.0
2021-01-04 13:00:00,143.22,143.39,143.11,143.34,7098.0,134.7878,134.9478,134.6843,134.9007,7098.0
2021-01-04 13:10:00,143.41,143.88,143.39,143.81,7777.0,134.9666,135.4089,134.9478,135.3431,7777.0
2021-01-04 13:20:00,143.84,144.34,143.84,144.22,13749.0,135.3713,135.8419,135.3713,135.7289,13749.0
2021-01-04 13:30:00,144.22,144.27,143.8,144.09,9262.0,135.7289,135.776,135.3337,135.6066,9262.0
2021-01-04 13:40:00,144.18,144.37,144.05,144.3,13102.0,135.6913,135.8701,135.5689,135.8042,13102.0
2021-01-04 13:50:00,144.34,144.51,144.31,144.31,11330.0,135.8419,136.0019,135.8136,135.8136,11330.0
2021-01-04 14:00:00,144.33,144.33,143.41,143.41,9036.0,135.8325,135.8325,134.9666,134.9666,9036.0
2021-01-04 14:10:00,143.44,143.58,143.18,143.18,7763.0,134.9948,135.1266,134.7502,134.7502,7763.0
2021-01-04 14:20:00,143.29,143.54,143.27,143.37,8040.0,134.8537,135.089,134.8349,134.929,8040.0
2021-01-04 14:30:00,143.37,143.47,143.0,143.18,9199.0,134.929,135.0231,134.5808,134.7502,9199.0
2021-01-04 14:40:00,143.2,143.2,142.86,142.86,7671.0,134.769,134.769,134.449,134.449,7671.0
2021-01-04 14:50:00,142.82,143.58,142.81,143.49,8364.0,134.4114,135.1266,134.4019,135.0419,8364.0
2021-01-04 15:00:00,143.44,143.58,143.04,143.44,11276.0,134.9948,135.1266,134.6184,134.9948,11276.0
2021-01-04 15:10:00,143.44,143.54,143.28,143.39,8884.0,134.9948,135.089,134.8443,134.9478,8884.0
2021-01-04 15:20:00,143.35,143.63,143.34,143.52,7517.0,134.9101,135.1737,134.9007,135.0701,7517.0
2021-01-04 15:30:00,143.5,143.93,143.32,143.93,18322.0,135.0513,135.456,134.8819,135.456,18322.0
2021-01-04 15:40:00,143.9,144.41,143.81,144.4,29924.0,135.4278,135.9077,135.3431,135.8983,29924.0
2021-01-04 15:50:00,144.4,144.4,143.78,144.01,77835.0,135.8983,135.8983,135.3148,135.5313,77835.0
2021-01-05 09:30:00,144.05,146.05,144.05,145.97,72190.0,135.5689,137.4512,135.5689,137.3759,72190.0
2021-01-05 09:40:00,146.24,146.24,144.51,144.72,163826.0,137.63,137.63,136.0019,136.1995,163826.0
2021-01-05 09:50:00,144.62,145.22,144.54,144.83,22395.0,136.1054,136.6701,136.0301,136.303,22395.0
2021-01-05 10:00:00,144.81,145.72,144.33,144.53,16172.0,136.2842,137.1406,135.8325,136.0207,16172.0
2021-01-05 10:10:00,144.65,145.09,144.53,144.84,45332.0,136.1336,136.5477,136.0207,136.3124,45332.0
2021-01-05 10:20:00,144.9,145.03,144.43,144.7,10556.0,136.3689,136.4912,135.9266,136.1807,10556.0
2021-01-05 10:30:00,144.64,144.72,144.44,144.53,8137.0,136.1242,136.1995,135.936,136.0207,8137.0
2021-01-05 10:40:00,144.57,144.59,143.91,144.34,10296.0,136.0583,136.0771,135.4372,135.8419,10296.0
2021-01-05 10:50:00,144.45,144.89,144.35,144.42,13661.0,135.9454,136.3595,135.8513,135.9172,13661.0
2021-01-05 11:00:00,144.41,144.56,143.93,143.96,15020.0,135.9077,136.0489,135.456,135.4842,15020.0
2021-01-05 11:10:00,144.0,144.33,143.93,144.33,9903.0,135.5219,135.8325,135.456,135.8325,9903.0
2021-01-05 11:20:00,144.4,144.93,144.4,144.78,11663.0,135.8983,136.3971,135.8983,136.256,11663.0
2021-01-05 11:30:00,144.71,145.06,144.64,145.03,7428.0,136.1901,136.5195,136.1242,136.4912,7428.0
2021-01-05 11:40:00,144.99,145.09,144.75,144.9,10328.0,136.4536,136.5477,136.2277,136.3689,10328.0
2021-01-05 11:50:00,144.92,145.17,144.82,144.82,4330.0,136.3877,136.623,136.2936,136.2936,4330.0
2021-01-05 12:00:00,144.91,145.29,144.86,145.14,8193.0,136.3783,136.7359,136.3312,136.5948,8193.0
2021-01-05 12:10:00,145.13,145.28,145.04,145.15,8939.0,136.5853,136.7265,136.5006,136.6042,8939.0
2021-01-05 12:20:00,145.15,145.21,144.97,145.04,6552.0,136.6042,136.6606,136.4348,136.5006,6552.0
2021-01-05 12:30:00,144.95,145.09,144.73,145.08,4623.0,136.4159,136.5477,136.2089,136.5383,4623.0
2021-01-05 12:40:00,145.1,145.1,144.82,145.05,10122.0,136.5571,136.5571,136.2936,136.5101,10122.0
2021-01-05 12:50:00,145.05,145.58,145.05,145.58,10009.0,136.5101,137.0089,136.5101,137.0089,10009.0
2021-01-05 13:00:00,145.58,145.79,145.49,145.5,10053.0,137.0089,137.2065,136.9242,136.9336,10053.0
2021-01-05 13:10:00,145.45,145.5,145.32,145.43,10453.0,136.8865,136.9336,136.7642,136.8677,10453.0
2021-01-05 13:20:00,145.37,145.37,145.2,145.28,4402.0,136.8112,136.8112,136.6512,136.7265,4402.0
2021-01-05 13:30:00,145.3,145.3,145.09,145.15,10488.0,136.7453,136.7453,136.5477,136.6042,10488.0
2021-01-05 13:40:00,145.15,145.21,144.85,144.89,9199.0,136.6042,136.6606,136.3218,136.3595,9199.0
2021-01-05 13:50:00,144.86,145.04,144.78,145.04,8288.0,136.3312,136.5006,136.256,136.5006,8288.0
2021-01-05 14:00:00,144.99,145.61,144.94,145.59,8099.0,136.4536,137.0371,136.4065,137.0183,8099.0
2021-01-05 14:10:00,145.58,145.79,145.54,145.55,7497.0,137.0089,137.2065,136.9712,136.9806,7497.0
2021-01-05 14:20:00,145.52,145.6,145.35,145.49,5827.0,136.9524,137.0277,136.7924,136.9242,5827.0
2021-01-05 14:30:00,145.52,145.66,145.35,145.35,7162.0,136.9524,137.0841,136.7924,136.7924,7162.0
2021-01-05 14:40:00,145.28,145.48,145.28,145.4,5612.0,136.7265,136.9147,136.7265,136.8395,5612.0
2021-01-05 14:50:00,145.44,145.44,145.07,145.07,6789.0,136.8771,136.8771,136.5289,136.5289,6789.0
2021-01-05 15:00:00,145.09,145.85,145.09,145.71,16372.0,136.5477,137.263,136.5477,137.1312,16372.0
2021-01-05 15:10:00,145.72,145.95,145.53,145.64,19079.0,137.1406,137.3571,136.9618,137.0653,19079.0
2021-01-05 15:20:00,145.65,145.72,145.47,145.54,9753.0,137.0747,137.1406,136.9053,136.9712,9753.0
2021-01-05 15:30:00,145.53,145.71,145.39,145.47,15547.0,136.9618,137.1312,136.83,136.9053,15547.0
2021-01-05 15:40:00,145.45,146.14,145.42,146.14,20007.0,136.8865,137.5359,136.8583,137.5359,20007.0
2021-01-05 15:50:00,146.16,146.16,145.73,145.88,74348.0,137.5547,137.5547,137.15,137.2912,74348.0
2021-01-06 09:30:00,147.31,149.88,147.31,148.88,155829.0,138.637,141.0557,138.637,140.1146,155829.0
2021-01-06 09:40:00,149.0,149.53,148.22,148.84,76964.0,140.2275,140.7263,139.4934,140.0769,76964.0
2021-01-06 09:50:00,148.84,149.79,148.35,149.78,33398.0,140.0769,140.971,139.6158,140.9616,33398.0
2021-01-06 10:00:00,149.78,150.75,149.7,150.44,39774.0,140.9616,141.8745,140.8863,141.5827,39774.0
2021-01-06 10:10:00,150.39,150.44,149.84,150.22,44262.0,141.5357,141.5827,141.018,141.3757,44262.0
2021-01-06 10:20:00,150.18,150.94,149.87,150.88,90433.0,141.338,142.0533,141.0463,141.9968,90433.0
2021-01-06 10:30:00,150.93,151.96,150.9,151.09,40226.0,142.0439,143.0132,142.0156,142.1944,40226.0
2021-01-06 10:40:00,151.2,151.31,150.95,151.04,40213.0,142.298,142.4015,142.0627,142.1474,40213.0
2021-01-06 10:50:00,151.15,151.25,150.51,150.93,18092.0,142.2509,142.345,141.6486,142.0439,18092.0
2021-01-06 11:00:00,151.01,151.01,150.26,150.59,38335.0,142.1192,142.1192,141.4133,141.7239,38335.0
2021-01-06 11:10:00,150.58,151.44,150.33,151.39,31846.0,141.7145,142.5238,141.4792,142.4768,31846.0
2021-01-06 11:20:00,151.35,151.59,150.76,150.77,16736.0,142.4391,142.665,141.8839,141.8933,16736.0
2021-01-06 11:30:00,150.73,151.23,150.47,150.47,13374.0,141.8556,142.3262,141.611,141.611,13374.0
2021-01-06 11:40:00,150.56,151.13,150.36,150.9,14328.0,141.6957,142.2321,141.5074,142.0156,14328.0
2021-01-06 11:50:00,150.84,151.06,150.73,150.94,9169.0,141.9592,142.1662,141.8556,142.0533,9169.0
2021-01-06 12:00:00,150.94,151.2,150.53,150.59,29277.0,142.0533,142.298,141.6674,141.7239,29277.0
2021-01-06 12:10:00,150.59,150.69,150.45,150.53,32085.0,141.7239,141.818,141.5921,141.6674,32085.0
2021-01-06 12:20:00,150.53,151.11,150.5,151.11,10355.0,141.6674,142.2133,141.6392,142.2133,10355.0
2021-01-06 12:30:00,151.06,151.18,150.89,151.05,88039.0,142.1662,142.2792,142.0062,142.1568,88039.0
2021-01-06 12:40:00,151.1,151.17,150.92,151.03,24492.0,142.2039,142.2697,142.0345,142.138,24492.0
2021-01-06 12:50:00,151.07,151.21,150.84,151.21,45036.0,142.1756,142.3074,141.9592,142.3074,45036.0
2021-01-06 13:00:00,151.23,151.47,151.0,151.27,243943.0,142.3262,142.5521,142.1097,142.3639,243943.0
2021-01-06 13:10:00,151.32,151.59,151.12,151.23,52152.0,142.4109,142.665,142.2227,142.3262,52152.0
2021-01-06 13:20:00,151.25,151.34,150.97,151.22,237989.0,142.345,142.4297,142.0815,142.3168,237989.0
2021-01-06 13:30:00,151.22,152.26,151.0,152.01,286032.0,142.3168,143.2956,142.1097,143.0603,286032.0
2021-01-06 13:40:00,152.01,152.19,151.65,151.79,63229.0,143.0603,143.2297,142.7215,142.8532,63229.0
2021-01-06 13:50:00,151.79,151.8,151.39,151.46,17043.0,142.8532,142.8626,142.4768,142.5427,17043.0
2021-01-06 14:00:00,151.55,151.77,151.53,151.72,28543.0,142.6274,142.8344,142.6085,142.7874,28543.0
2021-01-06 14:10:00,151.68,151.81,150.92,151.32,43987.0,142.7497,142.8721,142.0345,142.4109,43987.0
2021-01-06 14:20:00,151.31,151.63,150.92,150.92,390925.0,142.4015,142.7027,142.0345,142.0345,390925.0
2021-01-06 14:30:00,150.82,151.36,150.65,150.77,27784.0,141.9403,142.4486,141.7804,141.8933,27784.0
2021-01-06 14:40:00,150.7,151.05,149.75,149.79,42173.0,141.8274,142.1568,140.9333,140.971,42173.0
2021-01-06 14:50:00,149.96,150.84,149.68,150.47,25623.0,141.131,141.9592,140.8675,141.611,25623.0
2021-01-06 15:00:00,150.47,150.55,149.89,149.9,42245.0,141.611,141.6862,141.0651,141.0745,42245.0
2021-01-06 15:10:00,149.95,151.0,149.89,150.52,50493.0,141.1216,142.1097,141.0651,141.658,50493.0
2021-01-06 15:20:00,150.54,150.8,149.97,150.65,40246.0,141.6768,141.9215,141.1404,141.7804,40246.0
2021-01-06 15:30:00,150.65,150.82,149.94,150.03,33453.0,141.7804,141.9403,141.1122,141.1969,33453.0
2021-01-06 15:40:00,149.97,150.58,149.74,150.02,52613.0,141.1404,141.7145,140.9239,141.1874,52613.0
2021-01-06 15:50:00,150.12,150.51,149.71,149.83,154279.0,141.2816,141.6486,140.8957,141.0086,154279.0
2021-01-07 09:30:00,153.71,153.71,151.38,151.52,59392.0,144.6602,144.6602,142.4674,142.5991,59392.0
2021-01-07 09:40:00,151.21,151.49,150.41,151.44,16681.0,142.3074,142.5709,141.5545,142.5238,16681.0
2021-01-07 09:50:00,151.25,151.78,150.97,151.75,23169.0,142.345,142.8438,142.0815,142.8156,23169.0
2021-01-07 10:00:00,151.78,152.41,151.65,152.0,61262.0,142.8438,143.4367,142.7215,143.0509,61262.0
2021-01-07 10:10:00,152.0,152.6,151.65,152.59,10584.0,143.0509,143.6155,142.7215,143.6061,10584.0
2021-01-07 10:20:00,152.71,152.84,152.41,152.52,50984.0,143.7191,143.8414,143.4367,143.5403,50984.0
2021-01-07 10:30:00,152.52,152.72,152.25,152.49,12265.0,143.5403,143.7285,143.2862,143.512,12265.0
2021-01-07 10:40:00,152.43,152.54,151.98,152.23,32513.0,143.4556,143.5591,143.032,143.2673,32513.0
2021-01-07 10:50:00,152.34,152.94,152.12,152.59,47068.0,143.3709,143.9355,143.1638,143.6061,47068.0
2021-01-07 11:00:00,152.6,152.75,152.38,152.56,82185.0,143.6155,143.7567,143.4085,143.5779,82185.0
2021-01-07 11:10:00,152.56,152.8,152.34,152.56,17163.0,143.5779,143.8038,143.3709,143.5779,17163.0
2021-01-07 11:20:00,152.56,152.79,152.31,152.41,22325.0,143.5779,143.7944,143.3426,143.4367,22325.0
2021-01-07 11:30:00,152.49,152.57,152.07,152.52,41843.0,143.512,143.5873,143.1168,143.5403,41843.0
2021-01-07 11:40:00,152.58,152.91,152.58,152.77,10231.0,143.5967,143.9073,143.5967,143.7755,10231.0
2021-01-07 11:50:00,152.71,152.77,152.39,152.4,9830.0,143.7191,143.7755,143.4179,143.4273,9830.0
2021-01-07 12:00:00,152.4,153.18,152.39,153.17,19268.0,143.4273,144.1614,143.4179,144.152,19268.0
2021-01-07 12:10:00,153.11,153.11,152.75,152.75,7917.0,144.0955,144.0955,143.7567,143.7567,7917.0
2021-01-07 12:20:00,152.78,153.2,152.77,153.17,11152.0,143.7849,144.1802,143.7755,144.152,11152.0
2021-01-07 12:30:00,153.18,153.42,153.02,153.08,24710.0,144.1614,144.3873,144.0108,144.0673,24710.0
2021-01-07 12:40:00,153.06,153.1,152.54,152.83,11925.0,144.0485,144.0861,143.5591,143.832,11925.0
2021-01-07 12:50:00,152.83,152.93,152.51,152.55,22665.0,143.832,143.9261,143.5308,143.5685,22665.0
2021-01-07 13:00:00,152.57,153.16,152.5,152.92,159935.0,143.5873,144.1426,143.5214,143.9167,159935.0
2021-01-07 13:10:00,153.04,153.09,152.77,152.86,7616.0,144.0296,144.0767,143.7755,143.8602,7616.0
2021-01-07 13:20:00,152.89,152.95,152.63,152.64,20874.0,143.8885,143.9449,143.6438,143.6532,20874.0
2021-01-07 13:30:00,152.65,152.78,152.35,152.35,21147.0,143.6626,143.7849,143.3803,143.3803,21147.0
2021-01-07 13:40:00,152.51,152.67,152.45,152.53,12947.0,143.5308,143.6814,143.4744,143.5497,12947.0
2021-01-07 13:50:00,152.54,152.65,152.37,152.55,9658.0,143.5591,143.6626,143.3991,143.5685,9658.0
2021-01-07 14:00:00,152.57,152.66,152.41,152.46,17104.0,143.5873,143.672,143.4367,143.4838,17104.0
2021-01-07 14:10:00,152.43,152.55,152.24,152.41,44101.0,143.4556,143.5685,143.2767,143.4367,44101.0
2021-01-07 14:20:00,152.41,152.54,152.32,152.44,10916.0,143.4367,143.5591,143.352,143.465,10916.0
2021-01-07 14:30:00,152.46,152.65,152.46,152.64,13347.0,143.4838,143.6626,143.4838,143.6532,13347.0
2021-01-07 14:40:00,152.59,152.64,152.37,152.59,9506.0,143.6061,143.6532,143.3991,143.6061,9506.0
2021-01-07 14:50:00,152.64,152.78,152.47,152.78,52994.0,143.6532,143.7849,143.4932,143.7849,52994.0
2021-01-07 15:00:00,152.93,153.34,152.89,153.16,11531.0,143.9261,144.312,143.8885,144.1426,11531.0
2021-01-07 15:10:00,153.22,153.3,153.02,153.12,18174.0,144.199,144.2743,144.0108,144.1049,18174.0
2021-01-07 15:20:00,153.08,153.5,153.07,153.31,15914.0,144.0673,144.4626,144.0579,144.2837,15914.0
2021-01-07 15:30:00,153.36,153.7,153.22,153.67,18159.0,144.3308,144.6508,144.199,144.6225,18159.0
2021-01-07 15:40:00,153.71,154.43,153.63,154.3,30522.0,144.6602,145.3378,144.5849,145.2155,30522.0
2021-01-07 15:50:00,154.24,154.36,153.69,153.73,124215.0,145.159,145.2719,144.6414,144.679,124215.0
2021-01-08 09:30:00,153.72,154.3,152.57,153.09,38711.0,144.6696,145.2155,143.5873,144.0767,38711.0
2021-01-08 09:40:00,152.9,153.4,152.41,153.35,17458.0,143.8979,144.3684,143.4367,144.3214,17458.0
2021-01-08 09:50:00,153.33,153.54,152.88,153.0,22865.0,144.3026,144.5002,143.8791,143.992,22865.0
2021-01-08 10:00:00,153.13,153.14,152.36,153.14,14742.0,144.1143,144.1238,143.3897,144.1238,14742.0
2021-01-08 10:10:00,153.41,153.41,152.9,153.25,26205.0,144.3779,144.3779,143.8979,144.2273,26205.0
2021-01-08 10:20:00,153.25,153.28,152.55,152.67,12903.0,144.2273,144.2555,143.5685,143.6814,12903.0
2021-01-08 10:30:00,152.67,153.09,152.67,152.84,8089.0,143.6814,144.0767,143.6814,143.8414,8089.0
2021-01-08 10:40:00,152.75,153.26,152.67,153.0,15999.0,143.7567,144.2367,143.6814,143.992,15999.0
2021-01-08 10:50:00,153.04,153.29,152.86,152.87,8495.0,144.0296,144.2649,143.8602,143.8697,8495.0
2021-01-08 11:00:00,152.85,153.01,152.16,152.25,13501.0,143.8508,144.0014,143.2015,143.2862,13501.0
2021-01-08 11:10:00,152.2,152.28,151.74,151.81,8487.0,143.2391,143.3144,142.8062,142.8721,8487.0
2021-01-08 11:20:00,151.93,152.12,151.76,151.76,9677.0,142.985,143.1638,142.825,142.825,9677.0
2021-01-08 11:30:00,151.75,152.06,151.75,151.85,9872.0,142.8156,143.1073,142.8156,142.9097,9872.0
2021-01-08 11:40:00,151.9,152.3,151.83,152.3,9364.0,142.9568,143.3332,142.8909,143.3332,9364.0
2021-01-08 11:50:00,152.3,152.3,151.75,151.89,10084.0,143.3332,143.3332,142.8156,142.9473,10084.0
2021-01-08 12:00:00,151.91,152.13,151.77,151.92,10403.0,142.9662,143.1732,142.8344,142.9756,10403.0
2021-01-08 12:10:00,151.93,152.31,151.93,152.25,10779.0,142.985,143.3426,142.985,143.2862,10779.0
2021-01-08 12:20:00,152.13,152.22,151.9,152.04,9514.0,143.1732,143.2579,142.9568,143.0885,9514.0
2021-01-08 12:30:00,152.07,152.07,151.7,151.72,6650.0,143.1168,143.1168,142.7685,142.7874,6650.0
2021-01-08 12:40:00,151.72,151.83,151.34,151.34,5844.0,142.7874,142.8909,142.4297,142.4297,5844.0
2021-01-08 12:50:00,151.41,151.75,151.41,151.61,16811.0,142.4956,142.8156,142.4956,142.6838,16811.0
2021-01-08 13:00:00,151.66,151.69,151.27,151.53,6815.0,142.7309,142.7591,142.3639,142.6085,6815.0
2021-01-08 13:10:00,151.54,151.64,151.07,151.07,7846.0,142.618,142.7121,142.1756,142.1756,7846.0
2021-01-08 13:20:00,151.01,151.01,150.51,150.77,10493.0,142.1192,142.1192,141.6486,141.8933,10493.0
2021-01-08 13:30:00,150.75,150.82,150.27,150.32,23146.0,141.8745,141.9403,141.4227,141.4698,23146.0
2021-01-08 13:40:00,150.36,150.37,149.94,150.25,5347.0,141.5074,141.5168,141.1122,141.4039,5347.0
2021-01-08 13:50:00,150.36,150.47,149.96,150.0,9927.0,141.5074,141.611,141.131,141.1686,9927.0
2021-01-08 14:00:00,150.06,150.86,150.0,150.72,9985.0,141.2251,141.978,141.1686,141.8462,9985.0
2021-01-08 14:10:00,150.72,151.17,150.72,151.09,11513.0,141.8462,142.2697,141.8462,142.1944,11513.0
2021-01-08 14:20:00,151.07,151.34,150.93,151.24,10127.0,142.1756,142.4297,142.0439,142.3356,10127.0
2021-01-08 14:30:00,151.34,151.47,151.13,151.17,7556.0,142.4297,142.5521,142.2321,142.2697,7556.0
2021-01-08 14:40:00,151.2,151.35,151.02,151.24,12537.0,142.298,142.4391,142.1286,142.3356,12537.0
2021-01-08 14:50:00,151.4,151.68,151.39,151.59,6949.0,142.4862,142.7497,142.4768,142.665,6949.0
2021-01-08 15:00:00,151.59,152.13,151.57,151.96,10245.0,142.665,143.1732,142.6462,143.0132,10245.0
2021-01-08 15:10:00,151.88,152.04,151.68,151.95,31269.0,142.9379,143.0885,142.7497,143.0038,31269.0
2021-01-08 15:20:00,151.99,152.08,151.57,152.04,21451.0,143.0415,143.1262,142.6462,143.0885,21451.0
2021-01-08 15:30:00,151.98,152.35,151.81,152.28,26330.0,143.032,143.3803,142.8721,143.3144,26330.0
2021-01-08 15:40:00,152.23,152.6,152.09,152.29,43828.0,143.2673,143.6155,143.1356,143.3238,43828.0
2021-01-08 15:50:00,152.4,152.87,152.4,152.47,91520.0,143.4273,143.8697,143.4273,143.4932,91520.0
2021-01-11 09:30:00,150.41,151.74,150.08,151.37,40409.0,141.5545,142.8062,141.2439,142.458,40409.0
2021-01-11 09:40:00,151.37,151.81,151.19,151.19,15943.0,142.458,142.8721,142.2886,142.2886,15943.0
2021-01-11 09:50:00,151.29,152.05,151.29,151.65,22040.0,142.3827,143.0979,142.3827,142.7215,22040.0
2021-01-11 10:00:00,151.59,152.49,151.49,152.49,11634.0,142.665,143.512,142.5709,143.512,11634.0
2021-01-11 10:10:00,152.4,152.61,152.01,152.22,16125.0,143.4273,143.625,143.0603,143.2579,16125.0
2021-01-11 10:20:00,152.23,152.41,152.1,152.22,14263.0,143.2673,143.4367,143.145,143.2579,14263.0
2021-01-11 10:30:00,152.22,152.61,152.22,152.47,12695.0,143.2579,143.625,143.2579,143.4932,12695.0
2021-01-11 10:40:00,152.56,152.94,152.4,152.94,6654.0,143.5779,143.9355,143.4273,143.9355,6654.0
2021-01-11 10:50:00,152.83,153.38,152.73,153.32,10651.0,143.832,144.3496,143.7379,144.2932,10651.0
2021-01-11 11:00:00,153.26,153.38,153.04,153.05,10854.0,144.2367,144.3496,144.0296,144.0391,10854.0
2021-01-11 11:10:00,153.05,153.31,152.62,153.17,10287.0,144.0391,144.2837,143.6344,144.152,10287.0
2021-01-11 11:20:00,153.3,153.5,153.21,153.32,9850.0,144.2743,144.4626,144.1896,144.2932,9850.0
2021-01-11 11:30:00,153.28,153.29,152.97,153.15,7823.0,144.2555,144.2649,143.9638,144.1332,7823.0
2021-01-11 11:40:00,153.12,153.12,152.75,152.8,15202.0,144.1049,144.1049,143.7567,143.8038,15202.0
2021-01-11 11:50:00,152.8,152.88,152.61,152.62,17777.0,143.8038,143.8791,143.625,143.6344,17777.0
2021-01-11 12:00:00,152.62,152.71,152.47,152.67,12446.0,143.6344,143.7191,143.4932,143.6814,12446.0
2021-01-11 12:10:00,152.67,152.91,152.67,152.85,5301.0,143.6814,143.9073,143.6814,143.8508,5301.0
2021-01-11 12:20:00,152.85,152.91,152.51,152.55,12366.0,143.8508,143.9073,143.5308,143.5685,12366.0
2021-01-11 12:30:00,152.49,152.82,152.47,152.78,14426.0,143.512,143.8226,143.4932,143.7849,14426.0
2021-01-11 12:40:00,152.84,153.01,152.82,152.82,8138.0,143.8414,144.0014,143.8226,143.8226,8138.0
2021-01-11 12:50:00,152.88,152.96,152.58,152.76,11855.0,143.8791,143.9544,143.5967,143.7661,11855.0
2021-01-11 13:00:00,152.72,152.77,152.58,152.65,10059.0,143.7285,143.7755,143.5967,143.6626,10059.0
2021-01-11 13:10:00,152.65,152.69,152.48,152.58,6272.0,143.6626,143.7002,143.5026,143.5967,6272.0
2021-01-11 13:20:00,152.51,152.51,152.08,152.3,10625.0,143.5308,143.5308,143.1262,143.3332,10625.0
2021-01-11 13:30:00,152.27,152.38,152.16,152.21,7171.0,143.305,143.4085,143.2015,143.2485,7171.0
2021-01-11 13:40:00,152.16,152.16,151.56,151.56,10302.0,143.2015,143.2015,142.6368,142.6368,10302.0
2021-01-11 13:50:00,151.53,151.93,151.53,151.92,9708.0,142.6085,142.985,142.6085,142.9756,9708.0
2021-01-11 14:00:00,151.9,152.13,151.84,151.89,10046.0,142.9568,143.1732,142.9003,142.9473,10046.0
2021-01-11 14:10:00,151.9,152.06,151.9,151.91,10181.0,142.9568,143.1073,142.9568,142.9662,10181.0
2021-01-11 14:20:00,151.9,152.01,151.74,151.88,5755.0,142.9568,143.0603,142.8062,142.9379,5755.0
2021-01-11 14:30:00,151.84,152.07,151.84,151.85,10531.0,142.9003,143.1168,142.9003,142.9097,10531.0
2021-01-11 14:40:00,151.81,151.96,151.81,151.86,26882.0,142.8721,143.0132,142.8721,142.9191,26882.0
2021-01-11 14:50:00,151.87,152.01,151.7,152.01,18103.0,142.9285,143.0603,142.7685,143.0603,18103.0
2021-01-11 15:00:00,152.01,152.07,151.85,151.97,12271.0,143.0603,143.1168,142.9097,143.0226,12271.0
2021-01-11 15:10:00,152.01,152.03,151.73,151.89,11745.0,143.0603,143.0791,142.7968,142.9473,11745.0
2021-01-11 15:20:00,151.88,152.28,151.86,151.99,16500.0,142.9379,143.3144,142.9191,143.0415,16500.0
2021-01-11 15:30:00,151.96,152.27,151.96,152.06,9457.0,143.0132,143.305,143.0132,143.1073,9457.0
2021-01-11 15:40:00,152.07,152.3,151.97,152.22,15502.0,143.1168,143.3332,143.0226,143.2579,15502.0
2021-01-11 15:50:00,152.28,152.48,151.92,152.24,67632.0,143.3144,143.5026,142.9756,143.2767,67632.0
2021-01-12 09:30:00,152.26,152.74,150.14,150.54,43482.0,143.2956,143.7473,141.3004,141.6768,43482.0
2021-01-12 09:40:00,150.54,151.54,150.21,151.44,9848.0,141.6768,142.618,141.3663,142.5238,9848.0
2021-01-12 09:50:00,151.4,151.81,151.2,151.46,38124.0,142.4862,142.8721,142.298,142.5427,38124.0
2021-01-12 10:00:00,151.47,152.06,151.26,151.97,14645.0,142.5521,143.1073,142.3544,143.0226,14645.0
2021-01-12 10:10:00,152.07,152.19,151.82,152.17,12056.0,143.1168,143.2297,142.8815,143.2109,12056.0
2021-01-12 10:20:00,152.25,152.42,151.84,151.84,8491.0,143.2862,143.4461,142.9003,142.9003,8491.0
2021-01-12 10:30:00,151.72,152.08,151.48,152.0,11877.0,142.7874,143.1262,142.5615,143.0509,11877.0
2021-01-12 10:40:00,151.9,152.16,151.89,152.03,17298.0,142.9568,143.2015,142.9473,143.0791,17298.0
2021-01-12 10:50:00,152.15,152.46,152.03,152.34,12199.0,143.192,143.4838,143.0791,143.3709,12199.0
2021-01-12 11:00:00,152.37,152.7,152.33,152.56,11491.0,143.3991,143.7097,143.3614,143.5779,11491.0
2021-01-12 11:10:00,152.62,152.79,152.33,152.4,10890.0,143.6344,143.7944,143.3614,143.4273,10890.0
2021-01-12 11:20:00,152.29,152.46,152.2,152.46,8776.0,143.3238,143.4838,143.2391,143.4838,8776.0
2021-01-12 11:30:00,152.51,152.57,152.26,152.34,11529.0,143.5308,143.5873,143.2956,143.3709,11529.0
2021-01-12 11:40:00,152.42,152.42,152.13,152.19,10009.0,143.4461,143.4461,143.1732,143.2297,10009.0
2021-01-12 11:50:00,152.23,152.47,152.03,152.42,8214.0,143.2673,143.4932,143.0791,143.4461,8214.0
2021-01-12 12:00:00,152.55,152.59,151.92,151.96,10471.0,143.5685,143.6061,142.9756,143.0132,10471.0
2021-01-12 12:10:00,151.91,152.37,151.72,152.33,54128.0,142.9662,143.3991,142.7874,143.3614,54128.0
2021-01-12 12:20:00,152.33,152.43,151.99,152.41,7383.0,143.3614,143.4556,143.0415,143.4367,7383.0
2021-01-12 12:30:00,152.41,152.47,151.91,152.05,9799.0,143.4367,143.4932,142.9662,143.0979,9799.0
2021-01-12 12:40:00,152.0,152.06,151.76,151.76,5717.0,143.0509,143.1073,142.825,142.825,5717.0
2021-01-12 12:50:00,151.83,151.93,151.72,151.72,6174.0,142.8909,142.985,142.7874,142.7874,6174.0
2021-01-12 13:00:00,151.75,151.98,151.67,151.77,4480.0,142.8156,143.032,142.7403,142.8344,4480.0
2021-01-12 13:10:00,151.83,151.91,151.71,151.79,5339.0,142.8909,142.9662,142.7779,142.8532,5339.0
2021-01-12 13:20:00,151.82,151.83,151.5,151.66,10881.0,142.8815,142.8909,142.5803,142.7309,10881.0
2021-01-12 13:30:00,151.67,152.02,151.64,151.9,9338.0,142.7403,143.0697,142.7121,142.9568,9338.0
2021-01-12 13:40:00,151.94,151.95,151.55,151.72,14118.0,142.9944,143.0038,142.6274,142.7874,14118.0
2021-01-12 13:50:00,151.68,151.85,151.51,151.6,7872.0,142.7497,142.9097,142.5897,142.6744,7872.0
2021-01-12 14:00:00,151.63,151.79,151.5,151.53,10184.0,142.7027,142.8532,142.5803,142.6085,10184.0
2021-01-12 14:10:00,151.53,151.64,151.5,151.55,11827.0,142.6085,142.7121,142.5803,142.6274,11827.0
2021-01-12 14:20:00,151.58,151.61,151.41,151.5,17912.0,142.6556,142.6838,142.4956,142.5803,17912.0
2021-01-12 14:30:00,151.49,151.61,151.29,151.46,12190.0,142.5709,142.6838,142.3827,142.5427,12190.0
2021-01-12 14:40:00,151.47,151.55,151.25,151.43,11598.0,142.5521,142.6274,142.345,142.5144,11598.0
2021-01-12 14:50:00,151.38,151.83,151.24,151.79,14886.0,142.4674,142.8909,142.3356,142.8532,14886.0
2021-01-12 15:00:00,151.83,152.16,151.76,151.88,20672.0,142.8909,143.2015,142.825,142.9379,20672.0
2021-01-12 15:10:00,151.87,152.06,151.66,151.96,10561.0,142.9285,143.1073,142.7309,143.0132,10561.0
2021-01-12 15:20:00,151.96,152.05,151.8,151.81,13785.0,143.0132,143.0979,142.8626,142.8721,13785.0
2021-01-12 15:30:00,151.8,151.84,151.68,151.75,13008.0,142.8626,142.9003,142.7497,142.8156,13008.0
2021-01-12 15:40:00,151.75,151.84,151.62,151.84,22253.0,142.8156,142.9003,142.6932,142.9003,22253.0
2021-01-12 15:50:00,151.89,152.19,151.76,151.95,89262.0,142.9473,143.2297,142.825,143.0038,89262.0
2021-01-13 09:30:00,151.78,151.82,150.4,150.46,32268.0,142.8438,142.8815,141.5451,141.6015,32268.0
2021-01-13 09:40:00,150.58,150.89,150.44,150.6,14372.0,141.7145,142.0062,141.5827,141.7333,14372.0
2021-01-13 09:50:00,150.6,150.73,150.28,150.58,17586.0,141.7333,141.8556,141.4321,141.7145,17586.0
2021-01-13 10:00:00,150.59,150.79,150.11,150.63,23053.0,141.7239,141.9121,141.2721,141.7615,23053.0
2021-01-13 10:10:00,150.71,150.96,150.55,150.81,18971.0,141.8368,142.0721,141.6862,141.9309,18971.0
2021-01-13 10:20:00,150.9,150.9,150.47,150.47,5685.0,142.0156,142.0156,141.611,141.611,5685.0
2021-01-13 10:30:00,150.44,150.52,149.85,149.92,41718.0,141.5827,141.658,141.0275,141.0933,41718.0
2021-01-13 10:40:00,149.9,150.09,149.66,149.66,8107.0,141.0745,141.2533,140.8486,140.8486,8107.0
2021-01-13 10:50:00,149.74,150.22,149.63,150.22,11427.0,140.9239,141.3757,140.8204,141.3757,11427.0
2021-01-13 11:00:00,150.12,150.24,149.91,149.94,10215.0,141.2816,141.3945,141.0839,141.1122,10215.0
2021-01-13 11:10:00,149.99,150.2,149.85,150.18,6737.0,141.1592,141.3568,141.0275,141.338,6737.0
2021-01-13 11:20:00,150.23,150.32,150.0,150.0,9591.0,141.3851,141.4698,141.1686,141.1686,9591.0
2021-01-13 11:30:00,150.0,150.0,149.67,149.9,9388.0,141.1686,141.1686,140.8581,141.0745,9388.0
2021-01-13 11:40:00,149.89,149.89,149.57,149.78,5744.0,141.0651,141.0651,140.7639,140.9616,5744.0
2021-01-13 11:50:00,149.75,149.95,149.69,149.84,4317.0,140.9333,141.1216,140.8769,141.018,4317.0
2021-01-13 12:00:00,149.91,149.91,149.69,149.75,6414.0,141.0839,141.0839,140.8769,140.9333,6414.0
2021-01-13 12:10:00,149.72,150.13,149.7,150.05,7953.0,140.9051,141.291,140.8863,141.2157,7953.0
2021-01-13 12:20:00,150.09,150.57,150.01,150.49,8844.0,141.2533,141.7051,141.178,141.6298,8844.0
2021-01-13 12:30:00,150.48,150.53,150.29,150.41,7372.0,141.6204,141.6674,141.4416,141.5545,7372.0
2021-01-13 12:40:00,150.38,150.55,150.37,150.55,7991.0,141.5263,141.6862,141.5168,141.6862,7991.0
2021-01-13 12:50:00,150.58,150.97,150.52,150.79,6766.0,141.7145,142.0815,141.658,141.9121,6766.0
2021-01-13 13:00:00,150.83,150.83,150.55,150.56,6554.0,141.9498,141.9498,141.6862,141.6957,6554.0
2021-01-13 13:10:00,150.57,150.68,150.48,150.56,5783.0,141.7051,141.8086,141.6204,141.6957,5783.0
2021-01-13 13:20:00,150.49,150.75,150.49,150.64,5071.0,141.6298,141.8745,141.6298,141.7709,5071.0
2021-01-13 13:30:00,150.65,150.79,150.53,150.67,8610.0,141.7804,141.9121,141.6674,141.7992,8610.0
2021-01-13 13:40:00,150.68,150.99,150.65,150.99,5678.0,141.8086,142.1003,141.7804,142.1003,5678.0
2021-01-13 13:50:00,151.03,151.09,150.84,150.84,7523.0,142.138,142.1944,141.9592,141.9592,7523.0
2021-01-13 14:00:00,150.75,151.07,150.48,150.66,76205.0,141.8745,142.1756,141.6204,141.7898,76205.0
2021-01-13 14:10:00,150.6,150.76,150.38,150.48,28518.0,141.7333,141.8839,141.5263,141.6204,28518.0
2021-01-13 14:20:00,150.5,150.56,150.4,150.5,18598.0,141.6392,141.6957,141.5451,141.6392,18598.0
2021-01-13 14:30:00,150.49,150.5,150.39,150.42,8944.0,141.6298,141.6392,141.5357,141.5639,8944.0
2021-01-13 14:40:00,150.42,150.42,150.26,150.27,15762.0,141.5639,141.5639,141.4133,141.4227,15762.0
2021-01-13 14:50:00,150.29,150.37,150.15,150.33,17010.0,141.4416,141.5168,141.3098,141.4792,17010.0
2021-01-13 15:00:00,150.35,150.57,150.24,150.54,17758.0,141.498,141.7051,141.3945,141.6768,17758.0
2021-01-13 15:10:00,150.57,150.76,150.57,150.75,14597.0,141.7051,141.8839,141.7051,141.8745,14597.0
2021-01-13 15:20:00,150.72,150.73,150.51,150.55,16408.0,141.8462,141.8556,141.6486,141.6862,16408.0
2021-01-13 15:30:00,150.53,150.8,150.48,150.8,18654.0,141.6674,141.9215,141.6204,141.9215,18654.0
2021-01-13 15:40:00,150.81,151.11,150.78,150.92,30193.0,141.9309,142.2133,141.9027,142.0345,30193.0
2021-01-13 15:50:00,150.89,151.1,150.66,150.94,97991.0,142.0062,142.2039,141.7898,142.0533,97991.0
2021-01-14 09:30:00,150.99,151.76,150.26,151.02,26783.0,142.1003,142.825,141.4133,142.1286,26783.0
2021-01-14 09:40:00,151.02,151.72,150.9,151.54,11656.0,142.1286,142.7874,142.0156,142.618,11656.0
2021-01-14 09:50:00,151.39,151.52,151.02,151.15,10486.0,142.4768,142.5991,142.1286,142.2509,10486.0
2021-01-14 10:00:00,151.28,151.84,151.15,151.4,10117.0,142.3733,142.9003,142.2509,142.4862,10117.0
2021-01-14 10:10:00,151.48,151.5,151.12,151.19,22987.0,142.5615,142.5803,142.2227,142.2886,22987.0
2021-01-14 10:20:00,151.19,151.31,150.7,150.9,13678.0,142.2886,142.4015,141.8274,142.0156,13678.0
2021-01-14 10:30:00,150.9,151.08,150.8,150.92,11898.0,142.0156,142.185,141.9215,142.0345,11898.0
2021-01-14 10:40:00,150.92,151.09,150.73,150.86,10572.0,142.0345,142.1944,141.8556,141.978,10572.0
2021-01-14 10:50:00,150.87,150.98,150.69,150.85,6227.0,141.9874,142.0909,141.818,141.9686,6227.0
2021-01-14 11:00:00,150.86,150.92,150.45,150.56,12146.0,141.978,142.0345,141.5921,141.6957,12146.0
2021-01-14 11:10:00,150.63,150.76,150.49,150.76,25188.0,141.7615,141.8839,141.6298,141.8839,25188.0
2021-01-14 11:20:00,150.75,150.8,150.53,150.59,8006.0,141.8745,141.9215,141.6674,141.7239,8006.0
2021-01-14 11:30:00,150.59,150.78,150.45,150.78,4207.0,141.7239,141.9027,141.5921,141.9027,4207.0
2021-01-14 11:40:00,150.66,151.07,150.66,151.07,5061.0,141.7898,142.1756,141.7898,142.1756,5061.0
2021-01-14 11:50:00,151.1,151.3,151.1,151.25,5753.0,142.2039,142.3921,142.2039,142.345,5753.0
2021-01-14 12:00:00,151.22,151.65,151.22,151.56,26681.0,142.3168,142.7215,142.3168,142.6368,26681.0
2021-01-14 12:10:00,151.56,151.87,151.48,151.55,10500.0,142.6368,142.9285,142.5615,142.6274,10500.0
2021-01-14 12:20:00,151.47,151.55,151.42,151.48,3472.0,142.5521,142.6274,142.505,142.5615,3472.0
2021-01-14 12:30:00,151.51,151.64,151.49,151.64,5304.0,142.5897,142.7121,142.5709,142.7121,5304.0
2021-01-14 12:40:00,151.65,151.74,151.55,151.69,4995.0,142.7215,142.8062,142.6274,142.7591,4995.0
2021-01-14 12:50:00,151.73,151.8,151.66,151.72,6397.0,142.7968,142.8626,142.7309,142.7874,6397.0
2021-01-14 13:00:00,151.76,151.95,151.75,151.95,4098.0,142.825,143.0038,142.8156,143.0038,4098.0
2021-01-14 13:10:00,151.93,151.93,151.67,151.69,5921.0,142.985,142.985,142.7403,142.7591,5921.0
2021-01-14 13:20:00,151.68,151.99,151.68,151.99,3427.0,142.7497,143.0415,142.7497,143.0415,3427.0
2021-01-14 13:30:00,151.99,152.47,151.95,152.47,11807.0,143.0415,143.4932,143.0038,143.4932,11807.0
2021-01-14 13:40:00,152.49,152.56,152.43,152.49,3883.0,143.512,143.5779,143.4556,143.512,3883.0
2021-01-14 13:50:00,152.49,152.55,152.18,152.18,9182.0,143.512,143.5685,143.2203,143.2203,9182.0
2021-01-14 14:00:00,152.22,152.31,152.17,152.22,4890.0,143.2579,143.3426,143.2109,143.2579,4890.0
2021-01-14 14:10:00,152.22,152.27,152.09,152.15,9880.0,143.2579,143.305,143.1356,143.192,9880.0
2021-01-14 14:20:00,152.1,152.14,151.93,151.93,6258.0,143.145,143.1826,142.985,142.985,6258.0
2021-01-14 14:30:00,151.94,151.98,151.8,151.84,4452.0,142.9944,143.032,142.8626,142.9003,4452.0
2021-01-14 14:40:00,151.77,151.78,151.67,151.72,4480.0,142.8344,142.8438,142.7403,142.7874,4480.0
2021-01-14 14:50:00,151.72,151.73,151.48,151.57,4210.0,142.7874,142.7968,142.5615,142.6462,4210.0
2021-01-14 15:00:00,151.51,151.61,151.42,151.42,10606.0,142.5897,142.6838,142.505,142.505,10606.0
2021-01-14 15:10:00,151.4,151.5,150.97,151.01,8891.0,142.4862,142.5803,142.0815,142.1192,8891.0
2021-01-14 15:20:00,151.1,151.34,150.86,150.93,6864.0,142.2039,142.4297,141.978,142.0439,6864.0
2021-01-14 15:30:00,150.96,151.24,150.95,151.05,8856.0,142.0721,142.3356,142.0627,142.1568,8856.0
2021-01-14 15:40:00,151.05,151.08,150.69,150.84,13593.0,142.1568,142.185,141.818,141.9592,13593.0
2021-01-14 15:50:00,150.77,150.82,150.34,150.75,56106.0,141.8933,141.9403,141.4886,141.8745,56106.0
2021-01-15 09:30:00,150.71,150.75,147.55,148.02,113552.0,141.8368,141.8745,138.8629,139.3052,113552.0
2021-01-15 09:40:00,147.48,149.38,147.48,149.38,9423.0,138.797,140.5851,138.797,140.5851,9423.0
2021-01-15 09:50:00,149.47,149.81,148.88,149.0,7586.0,140.6698,140.9898,140.1146,140.2275,7586.0
2021-01-15 10:00:00,149.08,149.36,147.97,148.19,18609.0,140.3028,140.5663,139.2581,139.4652,18609.0
2021-01-15 10:10:00,148.26,148.49,147.45,147.78,17410.0,139.5311,139.7475,138.7688,139.0793,17410.0
2021-01-15 10:20:00,147.78,147.98,147.05,147.5,88149.0,139.0793,139.2676,138.3923,138.8158,88149.0
2021-01-15 10:30:00,147.44,148.31,147.38,148.31,9453.0,138.7593,139.5781,138.7029,139.5781,9453.0
2021-01-15 10:40:00,148.34,148.53,148.07,148.19,11866.0,139.6064,139.7852,139.3523,139.4652,11866.0
2021-01-15 10:50:00,148.24,148.46,147.82,148.46,7356.0,139.5122,139.7193,139.117,139.7193,7356.0
2021-01-15 11:00:00,148.44,148.44,147.73,147.81,21006.0,139.7005,139.7005,139.0323,139.1076,21006.0
2021-01-15 11:10:00,147.84,148.06,147.59,147.84,8283.0,139.1358,139.3428,138.9005,139.1358,8283.0
2021-01-15 11:20:00,147.97,148.2,147.81,148.19,6146.0,139.2581,139.4746,139.1076,139.4652,6146.0
2021-01-15 11:30:00,148.17,148.36,147.94,148.2,11527.0,139.4464,139.6252,139.2299,139.4746,11527.0
2021-01-15 11:40:00,148.28,148.5,148.1,148.1,5744.0,139.5499,139.7569,139.3805,139.3805,5744.0
2021-01-15 11:50:00,148.1,148.21,147.86,148.17,7346.0,139.3805,139.484,139.1546,139.4464,7346.0
2021-01-15 12:00:00,148.13,148.23,147.95,148.15,5839.0,139.4087,139.5028,139.2393,139.4275,5839.0
2021-01-15 12:10:00,148.11,148.25,147.89,148.25,6114.0,139.3899,139.5217,139.1829,139.5217,6114.0
2021-01-15 12:20:00,148.19,148.57,148.11,148.57,4889.0,139.4652,139.8228,139.3899,139.8228,4889.0
2021-01-15 12:30:00,148.41,148.69,148.4,148.58,4822.0,139.6722,139.9358,139.6628,139.8322,4822.0
2021-01-15 12:40:00,148.61,148.8,148.57,148.68,4482.0,139.8605,140.0393,139.8228,139.9263,4482.0
2021-01-15 12:50:00,148.66,148.77,148.37,148.62,5093.0,139.9075,140.011,139.6346,139.8699,5093.0
2021-01-15 13:00:00,148.55,148.55,148.18,148.28,3228.0,139.804,139.804,139.4558,139.5499,3228.0
2021-01-15 13:10:00,148.26,148.42,148.16,148.41,7843.0,139.5311,139.6816,139.437,139.6722,7843.0
2021-01-15 13:20:00,148.34,148.53,148.27,148.28,5148.0,139.6064,139.7852,139.5405,139.5499,5148.0
2021-01-15 13:30:00,148.23,148.42,148.15,148.26,4214.0,139.5028,139.6816,139.4275,139.5311,4214.0
2021-01-15 13:40:00,148.28,148.55,148.27,148.39,5798.0,139.5499,139.804,139.5405,139.6534,5798.0
2021-01-15 13:50:00,148.31,148.32,147.93,148.25,6534.0,139.5781,139.5875,139.2205,139.5217,6534.0
2021-01-15 14:00:00,148.25,148.53,148.18,148.29,5285.0,139.5217,139.7852,139.4558,139.5593,5285.0
2021-01-15 14:10:00,148.2,148.57,148.17,148.56,4351.0,139.4746,139.8228,139.4464,139.8134,4351.0
2021-01-15 14:20:00,148.54,148.8,148.36,148.71,5526.0,139.7946,140.0393,139.6252,139.9546,5526.0
2021-01-15 14:30:00,148.76,149.18,148.76,149.04,5899.0,140.0016,140.3969,140.0016,140.2651,5899.0
2021-01-15 14:40:00,149.09,149.3,148.97,149.25,8845.0,140.3122,140.5098,140.1993,140.4628,8845.0
2021-01-15 14:50:00,149.22,149.37,149.03,149.19,9031.0,140.4345,140.5757,140.2557,140.4063,9031.0
2021-01-15 15:00:00,149.21,149.38,149.11,149.11,8313.0,140.4251,140.5851,140.331,140.331,8313.0
2021-01-15 15:10:00,149.19,149.83,149.14,149.73,7507.0,140.4063,141.0086,140.3593,140.9145,7507.0
2021-01-15 15:20:00,149.67,149.72,149.29,149.33,10574.0,140.8581,140.9051,140.5004,140.5381,10574.0
2021-01-15 15:30:00,149.29,149.3,149.08,149.09,15590.0,140.5004,140.5098,140.3028,140.3122,15590.0
2021-01-15 15:40:00,149.14,149.36,148.95,149.03,32360.0,140.3593,140.5663,140.1804,140.2557,32360.0
2021-01-15 15:50:00,149.07,149.73,149.06,149.5,189377.0,140.2934,140.9145,140.284,140.6981,189377.0
2021-01-19 09:30:00,150.16,151.96,150.16,151.51,35893.0,141.3192,143.0132,141.3192,142.5897,35893.0
2021-01-19 09:40:00,151.75,154.24,151.38,153.4,336132.0,142.8156,145.159,142.4674,144.3684,336132.0
2021-01-19 09:50:00,153.4,154.75,153.0,153.86,59426.0,144.3684,145.639,143.992,144.8014,59426.0
2021-01-19 10:00:00,153.91,154.61,153.31,154.23,56503.0,144.8484,145.5072,144.2837,145.1496,56503.0
2021-01-19 10:10:00,154.34,154.63,154.0,154.37,27130.0,145.2531,145.526,144.9331,145.2813,27130.0
2021-01-19 10:20:00,154.26,154.48,153.87,154.23,28799.0,145.1778,145.3849,144.8108,145.1496,28799.0
2021-01-19 10:30:00,154.28,155.31,154.21,154.58,33544.0,145.1966,146.166,145.1308,145.479,33544.0
2021-01-19 10:40:00,154.47,154.59,154.24,154.56,26386.0,145.3754,145.4884,145.159,145.4602,26386.0
2021-01-19 10:50:00,154.5,154.59,153.65,153.88,17489.0,145.4037,145.4884,144.6037,144.8202,17489.0
2021-01-19 11:00:00,153.86,154.0,153.05,153.05,13799.0,144.8014,144.9331,144.0391,144.0391,13799.0
2021-01-19 11:10:00,153.13,153.61,153.02,153.35,69532.0,144.1143,144.5661,144.0108,144.3214,69532.0
2021-01-19 11:20:00,153.38,153.38,153.04,153.07,11262.0,144.3496,144.3496,144.0296,144.0579,11262.0
2021-01-19 11:30:00,153.17,153.2,152.71,152.85,15295.0,144.152,144.1802,143.7191,143.8508,15295.0
2021-01-19 11:40:00,152.83,153.25,152.7,153.17,11517.0,143.832,144.2273,143.7097,144.152,11517.0
2021-01-19 11:50:00,153.17,153.37,153.04,153.04,15773.0,144.152,144.3402,144.0296,144.0296,15773.0
2021-01-19 12:00:00,153.13,153.69,153.08,153.61,14302.0,144.1143,144.6414,144.0673,144.5661,14302.0
2021-01-19 12:10:00,153.55,153.67,153.47,153.59,9112.0,144.5096,144.6225,144.4343,144.5473,9112.0
2021-01-19 12:20:00,153.59,153.83,153.39,153.44,7052.0,144.5473,144.7731,144.359,144.4061,7052.0
2021-01-19 12:30:00,153.43,153.59,153.3,153.38,7207.0,144.3967,144.5473,144.2743,144.3496,7207.0
2021-01-19 12:40:00,153.31,153.8,153.3,153.41,12313.0,144.2837,144.7449,144.2743,144.3779,12313.0
2021-01-19 12:50:00,153.36,153.53,153.35,153.51,5701.0,144.3308,144.4908,144.3214,144.472,5701.0
2021-01-19 13:00:00,153.5,153.7,153.49,153.66,5903.0,144.4626,144.6508,144.4531,144.6131,5903.0
2021-01-19 13:10:00,153.64,153.64,153.3,153.35,5921.0,144.5943,144.5943,144.2743,144.3214,5921.0
2021-01-19 13:20:00,153.4,153.6,153.25,153.3,10041.0,144.3684,144.5567,144.2273,144.2743,10041.0
2021-01-19 13:30:00,153.3,153.46,153.2,153.2,11900.0,144.2743,144.4249,144.1802,144.1802,11900.0
2021-01-19 13:40:00,153.18,153.24,152.87,152.99,14190.0,144.1614,144.2179,143.8697,143.9826,14190.0
2021-01-19 13:50:00,153.08,153.6,153.07,153.59,13071.0,144.0673,144.5567,144.0579,144.5473,13071.0
2021-01-19 14:00:00,153.51,153.57,153.25,153.36,10425.0,144.472,144.5284,144.2273,144.3308,10425.0
2021-01-19 14:10:00,153.3,153.5,153.15,153.43,9413.0,144.2743,144.4626,144.1332,144.3967,9413.0
2021-01-19 14:20:00,153.43,153.51,153.28,153.46,7246.0,144.3967,144.472,144.2555,144.4249,7246.0
2021-01-19 14:30:00,153.46,153.61,153.24,153.25,8426.0,144.4249,144.5661,144.2179,144.2273,8426.0
2021-01-19 14:40:00,153.36,153.36,152.8,152.92,10198.0,144.3308,144.3308,143.8038,143.9167,10198.0
2021-01-19 14:50:00,152.92,153.0,152.7,152.79,11794.0,143.9167,143.992,143.7097,143.7944,11794.0
2021-01-19 15:00:00,152.78,152.87,152.6,152.76,8542.0,143.7849,143.8697,143.6155,143.7661,8542.0
2021-01-19 15:10:00,152.69,152.9,152.62,152.86,10418.0,143.7002,143.8979,143.6344,143.8602,10418.0
2021-01-19 15:20:00,152.86,153.14,152.79,153.14,16656.0,143.8602,144.1238,143.7944,144.1238,16656.0
2021-01-19 15:30:00,153.09,153.22,152.97,153.11,19897.0,144.0767,144.199,143.9638,144.0955,19897.0
2021-01-19 15:40:00,153.15,153.61,153.12,153.61,32721.0,144.1332,144.5661,144.1049,144.5661,32721.0
2021-01-19 15:50:00,153.62,153.89,153.22,153.49,145166.0,144.5755,144.8296,144.199,144.4531,145166.0
2021-01-20 09:30:00,153.53,154.99,152.8,152.9,66996.0,144.4908,145.8648,143.8038,143.8979,66996.0
2021-01-20 09:40:00,152.85,153.08,152.67,153.0,22942.0,143.8508,144.0673,143.6814,143.992,22942.0
2021-01-20 09:50:00,152.99,153.37,152.77,153.36,31025.0,143.9826,144.3402,143.7755,144.3308,31025.0
2021-01-20 10:00:00,153.56,154.18,153.4,154.12,16780.0,144.519,145.1025,144.3684,145.0461,16780.0
2021-01-20 10:10:00,154.2,154.61,153.86,154.3,29247.0,145.1213,145.5072,144.8014,145.2155,29247.0
2021-01-20 10:20:00,154.31,154.89,154.31,154.89,21401.0,145.2249,145.7707,145.2249,145.7707,21401.0
2021-01-20 10:30:00,154.91,155.14,154.74,155.06,14778.0,145.7895,146.006,145.6296,145.9307,14778.0
2021-01-20 10:40:00,155.11,155.25,155.06,155.22,11689.0,145.9778,146.1095,145.9307,146.0813,11689.0
2021-01-20 10:50:00,155.29,155.47,154.96,155.27,14882.0,146.1472,146.3166,145.8366,146.1283,14882.0
2021-01-20 11:00:00,155.25,155.26,154.57,154.57,22693.0,146.1095,146.1189,145.4696,145.4696,22693.0
2021-01-20 11:10:00,154.53,154.59,154.31,154.41,21805.0,145.4319,145.4884,145.2249,145.319,21805.0
2021-01-20 11:20:00,154.41,154.63,154.25,154.31,8429.0,145.319,145.526,145.1684,145.2249,8429.0
2021-01-20 11:30:00,154.27,154.47,154.1,154.42,8696.0,145.1872,145.3754,145.0272,145.3284,8696.0
2021-01-20 11:40:00,154.45,154.48,154.16,154.27,10270.0,145.3566,145.3849,145.0837,145.1872,10270.0
2021-01-20 11:50:00,154.29,154.68,154.29,154.38,7516.0,145.206,145.5731,145.206,145.2907,7516.0
2021-01-20 12:00:00,154.42,154.84,154.35,154.72,6500.0,145.3284,145.7237,145.2625,145.6107,6500.0
2021-01-20 12:10:00,154.75,155.02,154.7,154.93,7084.0,145.639,145.8931,145.5919,145.8084,7084.0
2021-01-20 12:20:00,154.94,155.04,154.82,154.82,7685.0,145.8178,145.9119,145.7048,145.7048,7685.0
2021-01-20 12:30:00,154.84,154.91,154.56,154.62,8590.0,145.7237,145.7895,145.4602,145.5166,8590.0
2021-01-20 12:40:00,154.63,154.84,154.44,154.84,7063.0,145.526,145.7237,145.3472,145.7237,7063.0
2021-01-20 12:50:00,154.84,155.14,154.84,155.11,8466.0,145.7237,146.006,145.7237,145.9778,8466.0
2021-01-20 13:00:00,155.11,155.63,155.11,155.63,10880.0,145.9778,146.4672,145.9778,146.4672,10880.0
2021-01-20 13:10:00,155.64,155.79,155.2,155.22,48465.0,146.4766,146.6177,146.0625,146.0813,48465.0
2021-01-20 13:20:00,155.26,155.37,155.1,155.12,10696.0,146.1189,146.2225,145.9684,145.9872,10696.0
2021-01-20 13:30:00,155.12,155.23,154.91,155.09,13820.0,145.9872,146.0907,145.7895,145.9589,13820.0
2021-01-20 13:40:00,155.11,155.18,154.71,154.74,9804.0,145.9778,146.0436,145.6013,145.6296,9804.0
2021-01-20 13:50:00,154.72,154.88,154.6,154.67,11263.0,145.6107,145.7613,145.4978,145.5637,11263.0
2021-01-20 14:00:00,154.7,154.81,154.63,154.74,9879.0,145.5919,145.6954,145.526,145.6296,9879.0
2021-01-20 14:10:00,154.75,154.77,154.36,154.51,9481.0,145.639,145.6578,145.2719,145.4131,9481.0
2021-01-20 14:20:00,154.51,154.52,154.14,154.34,11138.0,145.4131,145.4225,145.0649,145.2531,11138.0
2021-01-20 14:30:00,154.34,154.69,154.3,154.67,10739.0,145.2531,145.5825,145.2155,145.5637,10739.0
2021-01-20 14:40:00,154.69,154.81,154.65,154.79,10763.0,145.5825,145.6954,145.5449,145.6766,10763.0
2021-01-20 14:50:00,154.79,155.01,154.73,155.0,11223.0,145.6766,145.8837,145.6201,145.8742,11223.0
2021-01-20 15:00:00,155.0,155.17,154.96,155.17,10956.0,145.8742,146.0342,145.8366,146.0342,10956.0
2021-01-20 15:10:00,155.18,155.18,154.88,155.09,12360.0,146.0436,146.0436,145.7613,145.9589,12360.0
2021-01-20 15:20:00,155.09,155.09,154.76,154.86,12496.0,145.9589,145.9589,145.6484,145.7425,12496.0
2021-01-20 15:30:00,154.87,155.09,154.76,154.92,20967.0,145.7519,145.9589,145.6484,145.799,20967.0
2021-01-20 15:40:00,154.93,155.34,154.91,155.19,23081.0,145.8084,146.1942,145.7895,146.0531,23081.0
2021-01-20 15:50:00,155.2,155.57,155.14,155.17,80463.0,146.0625,146.4107,146.006,146.0342,80463.0
2021-01-21 09:30:00,155.71,156.27,155.2,155.4,44771.0,146.5424,147.0695,146.0625,146.2507,44771.0
2021-01-21 09:40:00,155.35,155.71,155.17,155.3,19945.0,146.2036,146.5424,146.0342,146.1566,19945.0
2021-01-21 09:50:00,155.29,155.39,154.36,154.86,15845.0,146.1472,146.2413,145.2719,145.7425,15845.0
2021-01-21 10:00:00,154.78,155.11,154.54,154.64,14575.0,145.6672,145.9778,145.4413,145.5354,14575.0
2021-01-21 10:10:00,154.56,155.35,154.39,155.13,14585.0,145.4602,146.2036,145.3002,145.9966,14585.0
2021-01-21 10:20:00,155.1,155.1,154.49,154.65,6533.0,145.9684,145.9684,145.3943,145.5449,6533.0
2021-01-21 10:30:00,154.66,155.08,154.65,154.88,6267.0,145.5543,145.9495,145.5449,145.7613,6267.0
2021-01-21 10:40:00,154.89,154.95,154.57,154.92,7652.0,145.7707,145.8272,145.4696,145.799,7652.0
2021-01-21 10:50:00,154.96,154.96,154.64,154.71,5051.0,145.8366,145.8366,145.5354,145.6013,5051.0
2021-01-21 11:00:00,154.74,155.26,154.73,154.83,12940.0,145.6296,146.1189,145.6201,145.7143,12940.0
2021-01-21 11:10:00,154.83,155.04,154.78,155.0,6452.0,145.7143,145.9119,145.6672,145.8742,6452.0
2021-01-21 11:20:00,154.99,154.99,154.75,154.75,7558.0,145.8648,145.8648,145.639,145.639,7558.0
2021-01-21 11:30:00,154.79,154.79,154.34,154.57,29438.0,145.6766,145.6766,145.2531,145.4696,29438.0
2021-01-21 11:40:00,154.6,154.77,154.49,154.75,5207.0,145.4978,145.6578,145.3943,145.639,5207.0
2021-01-21 11:50:00,154.72,154.81,154.52,154.52,3544.0,145.6107,145.6954,145.4225,145.4225,3544.0
2021-01-21 12:00:00,154.6,154.66,154.3,154.66,6982.0,145.4978,145.5543,145.2155,145.5543,6982.0
2021-01-21 12:10:00,154.66,154.73,154.54,154.64,5025.0,145.5543,145.6201,145.4413,145.5354,5025.0
2021-01-21 12:20:00,154.58,154.61,154.32,154.5,8768.0,145.479,145.5072,145.2343,145.4037,8768.0
2021-01-21 12:30:00,154.47,154.47,153.91,154.08,11670.0,145.3754,145.3754,144.8484,145.0084,11670.0
2021-01-21 12:40:00,154.09,154.23,153.79,153.84,4194.0,145.0178,145.1496,144.7355,144.7825,4194.0
2021-01-21 12:50:00,153.86,154.09,153.73,154.09,6445.0,144.8014,145.0178,144.679,145.0178,6445.0
2021-01-21 13:00:00,154.14,154.21,153.8,153.97,4969.0,145.0649,145.1308,144.7449,144.9049,4969.0
2021-01-21 13:10:00,154.02,154.46,153.95,154.46,4995.0,144.9519,145.366,144.8861,145.366,4995.0
2021-01-21 13:20:00,154.32,154.47,154.07,154.28,10180.0,145.2343,145.3754,144.999,145.1966,10180.0
2021-01-21 13:30:00,154.32,154.33,154.15,154.27,6655.0,145.2343,145.2437,145.0743,145.1872,6655.0
2021-01-21 13:40:00,154.3,154.33,154.05,154.17,6211.0,145.2155,145.2437,144.9802,145.0931,6211.0
2021-01-21 13:50:00,154.22,154.43,154.13,154.25,5734.0,145.1402,145.3378,145.0555,145.1684,5734.0
2021-01-21 14:00:00,154.31,154.34,154.04,154.04,5002.0,145.2249,145.2531,144.9708,144.9708,5002.0
2021-01-21 14:10:00,154.12,154.23,154.06,154.21,5561.0,145.0461,145.1496,144.9896,145.1308,5561.0
2021-01-21 14:20:00,154.24,154.36,154.16,154.24,5713.0,145.159,145.2719,145.0837,145.159,5713.0
2021-01-21 14:30:00,154.24,154.61,154.16,154.61,5780.0,145.159,145.5072,145.0837,145.5072,5780.0
2021-01-21 14:40:00,154.62,154.7,154.21,154.33,5376.0,145.5166,145.5919,145.1308,145.2437,5376.0
2021-01-21 14:50:00,154.39,154.41,154.24,154.26,5306.0,145.3002,145.319,145.159,145.1778,5306.0
2021-01-21 15:00:00,154.31,154.53,154.27,154.52,6867.0,145.2249,145.4319,145.1872,145.4225,6867.0
2021-01-21 15:10:00,154.49,154.59,154.34,154.5,5461.0,145.3943,145.4884,145.2531,145.4037,5461.0
2021-01-21 15:20:00,154.45,154.63,154.42,154.58,7700.0,145.3566,145.526,145.3284,145.479,7700.0
2021-01-21 15:30:00,154.53,154.68,154.17,154.27,13254.0,145.4319,145.5731,145.0931,145.1872,13254.0
2021-01-21 15:40:00,154.17,154.56,154.17,154.56,19401.0,145.0931,145.4602,145.0931,145.4602,19401.0
2021-01-21 15:50:00,154.51,154.68,154.33,154.44,94427.0,145.4131,145.5731,145.2437,145.3472,94427.0
2021-01-22 09:30:00,153.5,154.43,152.29,153.76,40617.0,144.4626,145.3378,143.3238,144.7073,40617.0
2021-01-22 09:40:00,153.76,153.76,152.54,152.78,15024.0,144.7073,144.7073,143.5591,143.7849,15024.0
2021-01-22 09:50:00,152.63,153.19,152.26,152.59,17708.0,143.6438,144.1708,143.2956,143.6061,17708.0
2021-01-22 10:00:00,152.56,152.92,152.16,152.34,12133.0,143.5779,143.9167,143.2015,143.3709,12133.0
2021-01-22 10:10:00,152.33,152.33,151.5,151.61,14661.0,143.3614,143.3614,142.5803,142.6838,14661.0
2021-01-22 10:20:00,151.62,151.68,151.0,151.3,14938.0,142.6932,142.7497,142.1097,142.3921,14938.0
2021-01-22 10:30:00,151.31,151.71,151.25,151.71,9907.0,142.4015,142.7779,142.345,142.7779,9907.0
2021-01-22 10:40:00,151.77,152.45,151.77,152.35,14580.0,142.8344,143.4744,142.8344,143.3803,14580.0
2021-01-22 10:50:00,152.37,152.82,152.37,152.79,8789.0,143.3991,143.8226,143.3991,143.7944,8789.0
2021-01-22 11:00:00,152.79,153.15,152.79,153.12,8866.0,143.7944,144.1332,143.7944,144.1049,8866.0
2021-01-22 11:10:00,153.12,153.24,152.92,153.13,15624.0,144.1049,144.2179,143.9167,144.1143,15624.0
2021-01-22 11:20:00,153.17,153.42,152.9,152.9,13730.0,144.152,144.3873,143.8979,143.8979,13730.0
2021-01-22 11:30:00,152.9,153.85,152.89,153.78,13629.0,143.8979,144.792,143.8885,144.7261,13629.0
2021-01-22 11:40:00,153.74,153.85,153.53,153.79,8840.0,144.6884,144.792,144.4908,144.7355,8840.0
2021-01-22 11:50:00,153.87,153.87,153.53,153.82,6753.0,144.8108,144.8108,144.4908,144.7637,6753.0
2021-01-22 12:00:00,153.92,153.99,153.53,153.53,3601.0,144.8578,144.9237,144.4908,144.4908,3601.0
2021-01-22 12:10:00,153.53,153.57,153.38,153.45,15700.0,144.4908,144.5284,144.3496,144.4155,15700.0
2021-01-22 12:20:00,153.41,153.73,153.41,153.63,14551.0,144.3779,144.679,144.3779,144.5849,14551.0
2021-01-22 12:30:00,153.63,153.76,153.34,153.44,17343.0,144.5849,144.7073,144.312,144.4061,17343.0
2021-01-22 12:40:00,153.43,153.64,153.35,153.48,9092.0,144.3967,144.5943,144.3214,144.4437,9092.0
2021-01-22 12:50:00,153.48,153.64,153.46,153.46,6620.0,144.4437,144.5943,144.4249,144.4249,6620.0
2021-01-22 13:00:00,153.46,153.47,152.92,152.98,10241.0,144.4249,144.4343,143.9167,143.9732,10241.0
2021-01-22 13:10:00,152.95,153.11,152.84,153.11,7676.0,143.9449,144.0955,143.8414,144.0955,7676.0
2021-01-22 13:20:00,153.15,153.28,153.05,153.12,5340.0,144.1332,144.2555,144.0391,144.1049,5340.0
2021-01-22 13:30:00,153.12,153.14,152.91,153.04,15002.0,144.1049,144.1238,143.9073,144.0296,15002.0
2021-01-22 13:40:00,153.07,153.11,152.43,152.5,21196.0,144.0579,144.0955,143.4556,143.5214,21196.0
2021-01-22 13:50:00,152.48,152.48,151.82,152.03,16821.0,143.5026,143.5026,142.8815,143.0791,16821.0
2021-01-22 14:00:00,152.01,152.26,151.74,152.19,9463.0,143.0603,143.2956,142.8062,143.2297,9463.0
2021-01-22 14:10:00,152.17,152.21,151.95,152.18,7327.0,143.2109,143.2485,143.0038,143.2203,7327.0
2021-01-22 14:20:00,152.19,152.49,152.17,152.23,7897.0,143.2297,143.512,143.2109,143.2673,7897.0
2021-01-22 14:30:00,152.17,152.62,152.17,152.62,9503.0,143.2109,143.6344,143.2109,143.6344,9503.0
2021-01-22 14:40:00,152.66,152.76,152.45,152.71,7596.0,143.672,143.7661,143.4744,143.7191,7596.0
2021-01-22 14:50:00,152.71,152.78,152.57,152.69,6038.0,143.7191,143.7849,143.5873,143.7002,6038.0
2021-01-22 15:00:00,152.74,152.97,152.64,152.64,13081.0,143.7473,143.9638,143.6532,143.6532,13081.0
2021-01-22 15:10:00,152.63,152.84,152.45,152.56,12712.0,143.6438,143.8414,143.4744,143.5779,12712.0
2021-01-22 15:20:00,152.49,152.84,152.49,152.84,10104.0,143.512,143.8414,143.512,143.8414,10104.0
2021-01-22 15:30:00,152.79,153.12,152.75,153.1,14328.0,143.7944,144.1049,143.7567,144.0861,14328.0
2021-01-22 15:40:00,153.12,153.47,153.09,153.47,13067.0,144.1049,144.4343,144.0767,144.4343,13067.0
2021-01-22 15:50:00,153.28,153.37,152.66,152.66,87971.0,144.2555,144.3402,143.672,143.672,87971.0
2021-01-25 09:30:00,152.51,153.01,151.31,151.65,28976.0,143.5308,144.0014,142.4015,142.7215,28976.0
2021-01-25 09:40:00,151.56,152.38,151.56,151.66,10857.0,142.6368,143.4085,142.6368,142.7309,10857.0
2021-01-25 09:50:00,151.68,151.68,150.33,150.4,21300.0,142.7497,142.7497,141.4792,141.5451,21300.0
2021-01-25 10:00:00,150.67,151.79,150.64,151.56,14891.0,141.7992,142.8532,141.7709,142.6368,14891.0
2021-01-25 10:10:00,151.57,151.75,151.07,151.08,8034.0,142.6462,142.8156,142.1756,142.185,8034.0
2021-01-25 10:20:00,151.19,151.35,151.01,151.01,6940.0,142.2886,142.4391,142.1192,142.1192,6940.0
2021-01-25 10:30:00,151.06,151.24,150.84,150.95,7140.0,142.1662,142.3356,141.9592,142.0627,7140.0
2021-01-25 10:40:00,150.93,150.94,150.4,150.44,13435.0,142.0439,142.0533,141.5451,141.5827,13435.0
2021-01-25 10:50:00,150.54,150.54,149.1,149.1,25489.0,141.6768,141.6768,140.3216,140.3216,25489.0
2021-01-25 11:00:00,149.14,149.61,147.82,147.88,25114.0,140.3593,140.8016,139.117,139.1734,25114.0
2021-01-25 11:10:00,147.86,148.68,147.37,147.76,59584.0,139.1546,139.9263,138.6935,139.0605,59584.0
2021-01-25 11:20:00,147.84,148.15,147.52,147.73,19043.0,139.1358,139.4275,138.8346,139.0323,19043.0
2021-01-25 11:30:00,147.72,148.12,147.36,147.72,11701.0,139.0229,139.3993,138.6841,139.0229,11701.0
2021-01-25 11:40:00,147.69,148.14,147.52,148.09,8691.0,138.9946,139.4181,138.8346,139.3711,8691.0
2021-01-25 11:50:00,148.13,148.5,148.1,148.26,6724.0,139.4087,139.7569,139.3805,139.5311,6724.0
2021-01-25 12:00:00,148.3,148.4,148.07,148.1,11009.0,139.5687,139.6628,139.3523,139.3805,11009.0
2021-01-25 12:10:00,148.2,148.36,147.7,147.84,9597.0,139.4746,139.6252,139.004,139.1358,9597.0
2021-01-25 12:20:00,147.9,148.34,147.74,148.21,7913.0,139.1923,139.6064,139.0417,139.484,7913.0
2021-01-25 12:30:00,148.21,148.74,148.1,148.68,9271.0,139.484,139.9828,139.3805,139.9263,9271.0
2021-01-25 12:40:00,148.61,149.03,148.61,149.03,6778.0,139.8605,140.2557,139.8605,140.2557,6778.0
2021-01-25 12:50:00,149.01,149.06,148.63,148.9,8136.0,140.2369,140.284,139.8793,140.1334,8136.0
2021-01-25 13:00:00,148.92,149.12,148.53,148.6,17330.0,140.1522,140.3404,139.7852,139.8511,17330.0
2021-01-25 13:10:00,148.67,149.35,148.63,149.18,7962.0,139.9169,140.5569,139.8793,140.3969,7962.0
2021-01-25 13:20:00,149.35,149.52,149.24,149.33,10898.0,140.5569,140.7169,140.4534,140.5381,10898.0
2021-01-25 13:30:00,149.39,149.81,149.24,149.53,14419.0,140.5945,140.9898,140.4534,140.7263,14419.0
2021-01-25 13:40:00,149.5,149.85,149.4,149.8,10834.0,140.6981,141.0275,140.6039,140.9804,10834.0
2021-01-25 13:50:00,149.83,149.85,149.27,149.63,8907.0,141.0086,141.0275,140.4816,140.8204,8907.0
2021-01-25 14:00:00,149.64,150.03,149.62,149.75,8712.0,140.8298,141.1969,140.811,140.9333,8712.0
2021-01-25 14:10:00,149.74,149.84,149.49,149.66,9976.0,140.9239,141.018,140.6887,140.8486,9976.0
2021-01-25 14:20:00,149.62,149.88,149.53,149.81,7297.0,140.811,141.0557,140.7263,140.9898,7297.0
2021-01-25 14:30:00,149.83,149.95,149.73,149.77,6275.0,141.0086,141.1216,140.9145,140.9522,6275.0
2021-01-25 14:40:00,149.82,149.82,149.56,149.69,10337.0,140.9992,140.9992,140.7545,140.8769,10337.0
2021-01-25 14:50:00,149.74,149.77,149.45,149.46,11734.0,140.9239,140.9522,140.651,140.6604,11734.0
2021-01-25 15:00:00,149.45,149.9,149.44,149.86,8164.0,140.651,141.0745,140.6416,141.0369,8164.0
2021-01-25 15:10:00,149.81,149.82,149.45,149.66,10905.0,140.9898,140.9992,140.651,140.8486,10905.0
2021-01-25 15:20:00,149.59,149.96,149.59,149.86,13736.0,140.7828,141.131,140.7828,141.0369,13736.0
2021-01-25 15:30:00,149.94,150.49,149.85,150.44,20554.0,141.1122,141.6298,141.0275,141.5827,20554.0
2021-01-25 15:40:00,150.42,150.48,150.16,150.26,19945.0,141.5639,141.6204,141.3192,141.4133,19945.0
2021-01-25 15:50:00,150.3,151.02,150.27,150.74,70359.0,141.451,142.1286,141.4227,141.8651,70359.0
2021-01-26 09:30:00,151.65,151.65,150.41,151.16,33803.0,142.7215,142.7215,141.5545,142.2603,33803.0
2021-01-26 09:40:00,150.78,151.16,150.55,150.67,9393.0,141.9027,142.2603,141.6862,141.7992,9393.0
2021-01-26 09:50:00,150.76,150.76,149.75,150.02,32978.0,141.8839,141.8839,140.9333,141.1874,32978.0
2021-01-26 10:00:00,149.9,150.27,149.85,150.07,23777.0,141.0745,141.4227,141.0275,141.2345,23777.0
2021-01-26 10:10:00,150.08,150.08,149.48,149.69,8954.0,141.2439,141.2439,140.6792,140.8769,8954.0
2021-01-26 10:20:00,149.56,150.0,149.3,149.71,57650.0,140.7545,141.1686,140.5098,140.8957,57650.0
2021-01-26 10:30:00,149.69,149.83,149.4,149.83,6260.0,140.8769,141.0086,140.6039,141.0086,6260.0
2021-01-26 10:40:00,149.77,150.12,149.69,149.69,8608.0,140.9522,141.2816,140.8769,140.8769,8608.0
2021-01-26 10:50:00,149.69,149.76,149.39,149.5,18092.0,140.8769,140.9428,140.5945,140.6981,18092.0
2021-01-26 11:00:00,149.65,149.95,149.49,149.61,37426.0,140.8392,141.1216,140.6887,140.8016,37426.0
2021-01-26 11:10:00,149.71,149.9,149.51,149.58,36354.0,140.8957,141.0745,140.7075,140.7734,36354.0
2021-01-26 11:20:00,149.51,149.86,149.38,149.79,68993.0,140.7075,141.0369,140.5851,140.971,68993.0
2021-01-26 11:30:00,149.79,149.82,149.38,149.44,13154.0,140.971,140.9992,140.5851,140.6416,13154.0
2021-01-26 11:40:00,149.37,149.55,149.26,149.4,36761.0,140.5757,140.7451,140.4722,140.6039,36761.0
2021-01-26 11:50:00,149.31,149.35,148.9,148.9,22662.0,140.5192,140.5569,140.1334,140.1334,22662.0
2021-01-26 12:00:00,148.91,149.27,148.91,149.13,7771.0,140.1428,140.4816,140.1428,140.3498,7771.0
2021-01-26 12:10:00,149.08,149.08,148.5,148.77,16278.0,140.3028,140.3028,139.7569,140.011,16278.0
2021-01-26 12:20:00,148.77,148.78,148.11,148.23,37674.0,140.011,140.0205,139.3899,139.5028,37674.0
2021-01-26 12:30:00,148.28,149.13,148.24,149.1,16453.0,139.5499,140.3498,139.5122,140.3216,16453.0
2021-01-26 12:40:00,149.04,149.13,148.6,148.87,70782.0,140.2651,140.3498,139.8511,140.1052,70782.0
2021-01-26 12:50:00,148.94,149.02,148.63,148.69,15607.0,140.171,140.2463,139.8793,139.9358,15607.0
2021-01-26 13:00:00,148.66,148.96,148.66,148.95,10339.0,139.9075,140.1899,139.9075,140.1804,10339.0
2021-01-26 13:10:00,148.95,149.26,148.82,149.07,19802.0,140.1804,140.4722,140.0581,140.2934,19802.0
2021-01-26 13:20:00,149.08,149.08,148.8,148.92,7785.0,140.3028,140.3028,140.0393,140.1522,7785.0
2021-01-26 13:30:00,148.89,149.0,148.39,148.76,57674.0,140.124,140.2275,139.6534,140.0016,57674.0
2021-01-26 13:40:00,148.77,148.77,148.06,148.12,19167.0,140.011,140.011,139.3428,139.3993,19167.0
2021-01-26 13:50:00,148.12,148.23,147.96,147.97,13829.0,139.3993,139.5028,139.2487,139.2581,13829.0
2021-01-26 14:00:00,148.0,148.37,147.98,148.37,25094.0,139.2864,139.6346,139.2676,139.6346,25094.0
2021-01-26 14:10:00,148.37,148.39,147.83,147.94,24455.0,139.6346,139.6534,139.1264,139.2299,24455.0
2021-01-26 14:20:00,147.96,148.01,147.51,147.93,27931.0,139.2487,139.2958,138.8252,139.2205,27931.0
2021-01-26 14:30:00,147.98,148.26,147.98,148.12,4619.0,139.2676,139.5311,139.2676,139.3993,4619.0
2021-01-26 14:40:00,148.15,148.25,148.09,148.25,10135.0,139.4275,139.5217,139.3711,139.5217,10135.0
2021-01-26 14:50:00,148.16,148.88,148.16,148.88,13058.0,139.437,140.1146,139.437,140.1146,13058.0
2021-01-26 15:00:00,148.9,148.9,148.54,148.62,18089.0,140.1334,140.1334,139.7946,139.8699,18089.0
2021-01-26 15:10:00,148.63,148.88,148.54,148.77,16102.0,139.8793,140.1146,139.7946,140.011,16102.0
2021-01-26 15:20:00,148.72,148.83,148.65,148.75,13162.0,139.964,140.0675,139.8981,139.9922,13162.0
2021-01-26 15:30:00,148.68,148.8,148.26,148.27,73594.0,139.9263,140.0393,139.5311,139.5405,73594.0
2021-01-26 15:40:00,148.28,148.56,148.17,148.2,65153.0,139.5499,139.8134,139.4464,139.4746,65153.0
2021-01-26 15:50:00,148.16,148.24,147.63,147.8,83696.0,139.437,139.5122,138.9382,139.0982,83696.0
2021-01-27 09:30:00,144.95,145.58,140.29,141.02,108824.0,136.4159,137.0089,132.0303,132.7173,108824.0
2021-01-27 09:40:00,140.96,141.35,138.4,139.49,62462.0,132.6609,133.0279,130.2516,131.2774,62462.0
2021-01-27 09:50:00,139.46,140.88,139.21,140.48,40110.0,131.2492,132.5856,131.0139,132.2091,40110.0
2021-01-27 10:00:00,140.25,140.74,139.85,140.55,30123.0,131.9927,132.4538,131.6162,132.275,30123.0
2021-01-27 10:10:00,140.82,141.48,140.72,141.37,14552.0,132.5291,133.1502,132.435,133.0467,14552.0
2021-01-27 10:20:00,141.16,142.01,140.84,141.7,36813.0,132.8491,133.649,132.5479,133.3573,36813.0
2021-01-27 10:30:00,141.5,142.17,141.45,141.46,15789.0,133.1691,133.7996,133.122,133.1314,15789.0
2021-01-27 10:40:00,141.51,142.4,141.44,142.0,23651.0,133.1785,134.0161,133.1126,133.6396,23651.0
2021-01-27 10:50:00,141.9,142.24,141.42,142.23,10884.0,133.5455,133.8655,133.0938,133.8561,10884.0
2021-01-27 11:00:00,142.02,142.12,141.21,141.35,20510.0,133.6585,133.7526,132.8961,133.0279,20510.0
2021-01-27 11:10:00,141.35,141.49,140.93,141.05,15923.0,133.0279,133.1597,132.6326,132.7456,15923.0
2021-01-27 11:20:00,141.05,141.62,140.96,141.37,13088.0,132.7456,133.282,132.6609,133.0467,13088.0
2021-01-27 11:30:00,141.33,141.62,141.01,141.62,24174.0,133.0091,133.282,132.7079,133.282,24174.0
2021-01-27 11:40:00,141.68,141.8,141.21,141.23,18907.0,133.3385,133.4514,132.8961,132.915,18907.0
2021-01-27 11:50:00,141.15,141.4,140.92,141.12,19843.0,132.8397,133.075,132.6232,132.8114,19843.0
2021-01-27 12:00:00,141.15,141.43,140.7,141.12,34855.0,132.8397,133.1032,132.4162,132.8114,34855.0
2021-01-27 12:10:00,141.36,141.95,141.31,141.78,10485.0,133.0373,133.5926,132.9903,133.4326,10485.0
2021-01-27 12:20:00,141.71,141.86,141.44,141.68,17384.0,133.3667,133.5079,133.1126,133.3385,17384.0
2021-01-27 12:30:00,141.74,141.74,141.37,141.59,15397.0,133.3949,133.3949,133.0467,133.2538,15397.0
2021-01-27 12:40:00,141.54,141.65,141.41,141.56,18650.0,133.2067,133.3102,133.0844,133.2255,18650.0
2021-01-27 12:50:00,141.56,141.72,141.36,141.68,9914.0,133.2255,133.3761,133.0373,133.3385,9914.0
2021-01-27 13:00:00,141.69,141.83,141.28,141.63,12001.0,133.3479,133.4796,132.962,133.2914,12001.0
2021-01-27 13:10:00,141.47,141.56,140.89,140.94,8718.0,133.1408,133.2255,132.595,132.642,8718.0
2021-01-27 13:20:00,141.26,141.63,141.07,141.31,7822.0,132.9432,133.2914,132.7644,132.9903,7822.0
2021-01-27 13:30:00,141.39,141.66,141.05,141.09,9717.0,133.0655,133.3196,132.7456,132.7832,9717.0
2021-01-27 13:40:00,141.18,141.23,140.48,140.64,14873.0,132.8679,132.915,132.2091,132.3597,14873.0
2021-01-27 13:50:00,140.59,140.76,140.33,140.36,16987.0,132.3126,132.4726,132.068,132.0962,16987.0
2021-01-27 14:00:00,140.51,140.55,140.07,140.32,9180.0,132.2374,132.275,131.8233,132.0585,9180.0
2021-01-27 14:10:00,140.43,140.6,139.61,139.61,15223.0,132.1621,132.3221,131.3903,131.3903,15223.0
2021-01-27 14:20:00,139.77,140.51,139.66,140.19,7854.0,131.5409,132.2374,131.4374,131.9362,7854.0
2021-01-27 14:30:00,140.15,140.5,139.51,139.72,55578.0,131.8986,132.2279,131.2962,131.4939,55578.0
2021-01-27 14:40:00,139.69,140.09,139.35,139.36,23183.0,131.4656,131.8421,131.1457,131.1551,23183.0
2021-01-27 14:50:00,139.47,139.7,138.81,139.09,22471.0,131.2586,131.475,130.6374,130.901,22471.0
2021-01-27 15:00:00,139.31,139.32,138.91,138.99,34999.0,131.108,131.1174,130.7316,130.8068,34999.0
2021-01-27 15:10:00,139.0,139.88,138.68,139.46,39044.0,130.8163,131.6444,130.5151,131.2492,39044.0
2021-01-27 15:20:00,139.46,139.76,139.21,139.32,50486.0,131.2492,131.5315,131.0139,131.1174,50486.0
2021-01-27 15:30:00,139.35,139.67,138.35,138.59,50306.0,131.1457,131.4468,130.2045,130.4304,50306.0
2021-01-27 15:40:00,138.63,138.81,137.98,138.27,93619.0,130.468,130.6374,129.8563,130.1292,93619.0
2021-01-27 15:50:00,138.38,139.4,138.29,138.9,110181.0,130.2328,131.1927,130.1481,130.7221,110181.0
2021-01-28 09:30:00,141.53,141.53,139.4,140.36,71522.0,133.1973,133.1973,131.1927,132.0962,71522.0
2021-01-28 09:40:00,140.44,141.98,140.11,141.98,47980.0,132.1715,133.6208,131.8609,133.6208,47980.0
2021-01-28 09:50:00,141.88,142.98,141.88,142.19,32188.0,133.5267,134.5619,133.5267,133.8184,32188.0
2021-01-28 10:00:00,141.72,143.79,141.72,143.61,21269.0,133.3761,135.3242,133.3761,135.1548,21269.0
2021-01-28 10:10:00,143.55,143.82,143.41,143.64,21166.0,135.0984,135.3525,134.9666,135.1831,21166.0
2021-01-28 10:20:00,143.64,143.64,142.62,143.23,26919.0,135.1831,135.1831,134.2231,134.7972,26919.0
2021-01-28 10:30:00,143.23,143.44,142.69,143.2,37530.0,134.7972,134.9948,134.289,134.769,37530.0
2021-01-28 10:40:00,143.12,143.54,142.82,143.32,28002.0,134.6937,135.089,134.4114,134.8819,28002.0
2021-01-28 10:50:00,143.32,143.4,142.79,143.0,31282.0,134.8819,134.9572,134.3831,134.5808,31282.0
2021-01-28 11:00:00,143.03,143.5,142.95,143.18,77748.0,134.609,135.0513,134.5337,134.7502,77748.0
2021-01-28 11:10:00,143.22,143.78,143.08,143.2,67989.0,134.7878,135.3148,134.656,134.769,67989.0
2021-01-28 11:20:00,143.18,143.25,142.27,143.25,28440.0,134.7502,134.816,133.8937,134.816,28440.0
2021-01-28 11:30:00,143.25,143.74,142.78,142.82,33991.0,134.816,135.2772,134.3737,134.4114,33991.0
2021-01-28 11:40:00,142.89,143.87,142.6,143.79,17008.0,134.4772,135.3995,134.2043,135.3242,17008.0
2021-01-28 11:50:00,143.88,143.88,143.0,143.12,24412.0,135.4089,135.4089,134.5808,134.6937,24412.0
2021-01-28 12:00:00,143.14,143.42,143.0,143.07,54241.0,134.7125,134.976,134.5808,134.6466,54241.0
2021-01-28 12:10:00,143.15,143.28,142.91,143.13,47896.0,134.7219,134.8443,134.4961,134.7031,47896.0
2021-01-28 12:20:00,143.13,143.24,143.0,143.24,17111.0,134.7031,134.8066,134.5808,134.8066,17111.0
2021-01-28 12:30:00,143.19,143.27,143.04,143.1,34616.0,134.7596,134.8349,134.6184,134.6749,34616.0
2021-01-28 12:40:00,143.14,143.21,142.91,143.09,39466.0,134.7125,134.7784,134.4961,134.6655,39466.0
2021-01-28 12:50:00,143.08,143.5,142.91,143.37,25284.0,134.656,135.0513,134.4961,134.929,25284.0
2021-01-28 13:00:00,143.37,143.42,142.65,142.83,46018.0,134.929,134.976,134.2514,134.4208,46018.0
2021-01-28 13:10:00,142.89,143.24,142.7,143.06,27650.0,134.4772,134.8066,134.2984,134.6372,27650.0
2021-01-28 13:20:00,143.01,143.06,142.81,142.96,35712.0,134.5902,134.6372,134.4019,134.5431,35712.0
2021-01-28 13:30:00,143.06,143.65,143.03,143.55,37905.0,134.6372,135.1925,134.609,135.0984,37905.0
2021-01-28 13:40:00,143.55,143.93,143.55,143.59,25011.0,135.0984,135.456,135.0984,135.136,25011.0
2021-01-28 13:50:00,143.63,143.64,143.33,143.42,39526.0,135.1737,135.1831,134.8913,134.976,39526.0
2021-01-28 14:00:00,143.52,143.62,143.28,143.55,42907.0,135.0701,135.1643,134.8443,135.0984,42907.0
2021-01-28 14:10:00,143.56,143.95,143.0,143.56,175127.0,135.1078,135.4748,134.5808,135.1078,175127.0
2021-01-28 14:20:00,143.56,144.18,143.56,144.14,20264.0,135.1078,135.6913,135.1078,135.6536,20264.0
2021-01-28 14:30:00,144.14,144.14,143.59,143.74,30547.0,135.6536,135.6536,135.136,135.2772,30547.0
2021-01-28 14:40:00,143.74,143.8,143.26,143.67,20541.0,135.2772,135.3337,134.8254,135.2113,20541.0
2021-01-28 14:50:00,143.61,143.93,143.41,143.57,28016.0,135.1548,135.456,134.9666,135.1172,28016.0
2021-01-28 15:00:00,143.57,144.06,143.46,143.96,31609.0,135.1172,135.5783,135.0137,135.4842,31609.0
2021-01-28 15:10:00,143.96,144.01,143.65,143.89,38784.0,135.4842,135.5313,135.1925,135.4184,38784.0
2021-01-28 15:20:00,143.94,144.0,143.74,143.78,31555.0,135.4654,135.5219,135.2772,135.3148,31555.0
2021-01-28 15:30:00,143.76,143.97,143.45,143.56,52289.0,135.296,135.4936,135.0043,135.1078,52289.0
2021-01-28 15:40:00,143.58,143.65,142.91,143.36,58489.0,135.1266,135.1925,134.4961,134.9196,58489.0
2021-01-28 15:50:00,143.61,143.7,142.69,142.8,171859.0,135.1548,135.2395,134.289,134.3925,171859.0
2021-01-29 09:30:00,141.77,142.93,141.04,142.58,47975.0,133.4232,134.5149,132.7362,134.1855,47975.0
2021-01-29 09:40:00,142.51,143.74,142.2,143.02,29982.0,134.1196,135.2772,133.8279,134.5996,29982.0
2021-01-29 09:50:00,142.95,144.76,142.81,144.52,23784.0,134.5337,136.2371,134.4019,136.0113,23784.0
2021-01-29 10:00:00,144.65,145.0,144.28,144.87,30711.0,136.1336,136.463,135.7854,136.3407,30711.0
2021-01-29 10:10:00,144.99,145.21,144.62,144.92,36708.0,136.4536,136.6606,136.1054,136.3877,36708.0
2021-01-29 10:20:00,144.92,144.95,144.48,144.76,35904.0,136.3877,136.4159,135.9736,136.2371,35904.0
2021-01-29 10:30:00,144.75,145.29,144.7,144.86,39758.0,136.2277,136.7359,136.1807,136.3312,39758.0
2021-01-29 10:40:00,144.84,144.88,144.41,144.67,42967.0,136.3124,136.3501,135.9077,136.1524,42967.0
2021-01-29 10:50:00,144.61,144.67,144.06,144.58,36253.0,136.096,136.1524,135.5783,136.0677,36253.0
2021-01-29 11:00:00,144.63,144.68,143.57,143.89,18046.0,136.1148,136.1618,135.1172,135.4184,18046.0
2021-01-29 11:10:00,143.89,143.89,143.45,143.52,22502.0,135.4184,135.4184,135.0043,135.0701,22502.0
2021-01-29 11:20:00,143.52,143.7,142.87,142.93,18335.0,135.0701,135.2395,134.4584,134.5149,18335.0
2021-01-29 11:30:00,142.94,143.39,142.92,143.3,17843.0,134.5243,134.9478,134.5055,134.8631,17843.0
2021-01-29 11:40:00,143.57,143.82,143.41,143.71,40629.0,135.1172,135.3525,134.9666,135.249,40629.0
2021-01-29 11:50:00,143.72,143.92,143.58,143.79,72701.0,135.2584,135.4466,135.1266,135.3242,72701.0
2021-01-29 12:00:00,143.75,143.84,143.45,143.73,20709.0,135.2866,135.3713,135.0043,135.2678,20709.0
2021-01-29 12:10:00,143.75,143.8,143.02,143.12,20428.0,135.2866,135.3337,134.5996,134.6937,20428.0
2021-01-29 12:20:00,143.13,143.37,142.92,143.31,14033.0,134.7031,134.929,134.5055,134.8725,14033.0
2021-01-29 12:30:00,143.27,143.34,143.01,143.18,14726.0,134.8349,134.9007,134.5902,134.7502,14726.0
2021-01-29 12:40:00,143.18,143.57,142.66,142.68,14046.0,134.7502,135.1172,134.2608,134.2796,14046.0
2021-01-29 12:50:00,142.74,143.61,142.74,142.98,30726.0,134.3361,135.1548,134.3361,134.5619,30726.0
2021-01-29 13:00:00,142.94,142.98,142.5,142.68,9560.0,134.5243,134.5619,134.1102,134.2796,9560.0
2021-01-29 13:10:00,142.65,142.67,141.96,142.09,16027.0,134.2514,134.2702,133.602,133.7243,16027.0
2021-01-29 13:20:00,142.06,142.87,142.06,142.8,15651.0,133.6961,134.4584,133.6961,134.3925,15651.0
2021-01-29 13:30:00,143.02,143.35,142.85,143.24,8803.0,134.5996,134.9101,134.4396,134.8066,8803.0
2021-01-29 13:40:00,143.21,143.38,142.86,142.86,11261.0,134.7784,134.9384,134.449,134.449,11261.0
2021-01-29 13:50:00,142.95,143.06,142.75,142.75,13946.0,134.5337,134.6372,134.3455,134.3455,13946.0
2021-01-29 14:00:00,142.73,143.87,142.73,143.81,12996.0,134.3267,135.3995,134.3267,135.3431,12996.0
2021-01-29 14:10:00,143.88,143.92,143.49,143.51,25588.0,135.4089,135.4466,135.0419,135.0607,25588.0
2021-01-29 14:20:00,143.62,143.65,143.17,143.17,10630.0,135.1643,135.1925,134.7407,134.7407,10630.0
2021-01-29 14:30:00,143.12,143.14,142.57,142.57,12327.0,134.6937,134.7125,134.1761,134.1761,12327.0
2021-01-29 14:40:00,142.65,143.05,142.39,142.79,18397.0,134.2514,134.6278,134.0067,134.3831,18397.0
2021-01-29 14:50:00,142.82,143.0,142.47,142.74,17777.0,134.4114,134.5808,134.082,134.3361,17777.0
2021-01-29 15:00:00,142.77,143.81,142.72,143.7,18808.0,134.3643,135.3431,134.3172,135.2395,18808.0
2021-01-29 15:10:00,143.84,144.01,143.7,143.94,25487.0,135.3713,135.5313,135.2395,135.4654,25487.0
2021-01-29 15:20:00,144.01,144.3,144.01,144.13,16679.0,135.5313,135.8042,135.5313,135.6442,16679.0
2021-01-29 15:30:00,144.05,144.62,143.85,143.96,45557.0,135.5689,136.1054,135.3807,135.4842,45557.0
2021-01-29 15:40:00,143.87,144.07,143.63,143.75,32910.0,135.3995,135.5878,135.1737,135.2866,32910.0
2021-01-29 15:50:00,143.82,144.65,143.36,143.36,117816.0,135.3525,136.1336,134.9196,134.9196,117816.0
2021-02-01 09:30:00,144.86,145.33,144.07,144.89,31579.0,136.3312,136.7736,135.5878,136.3595,31579.0
2021-02-01 09:40:00,144.92,145.42,144.26,144.45,18977.0,136.3877,136.8583,135.7666,135.9454,18977.0
2021-02-01 09:50:00,144.57,144.69,143.14,144.43,17903.0,136.0583,136.1713,134.7125,135.9266,17903.0
2021-02-01 10:00:00,144.0,144.49,143.66,143.97,10702.0,135.5219,135.983,135.2019,135.4936,10702.0
2021-02-01 10:10:00,143.99,144.27,143.64,144.16,17178.0,135.5125,135.776,135.1831,135.6725,17178.0
2021-02-01 10:20:00,144.12,144.54,143.58,143.58,7943.0,135.6348,136.0301,135.1266,135.1266,7943.0
2021-02-01 10:30:00,143.74,144.18,143.24,143.37,21259.0,135.2772,135.6913,134.8066,134.929,21259.0
2021-02-01 10:40:00,143.29,143.61,143.09,143.49,25179.0,134.8537,135.1548,134.6655,135.0419,25179.0
2021-02-01 10:50:00,143.55,143.57,142.57,142.75,17016.0,135.0984,135.1172,134.1761,134.3455,17016.0
2021-02-01 11:00:00,142.68,143.15,142.42,143.14,15203.0,134.2796,134.7219,134.0349,134.7125,15203.0
2021-02-01 11:10:00,143.07,143.29,142.88,143.21,9965.0,134.6466,134.8537,134.4678,134.7784,9965.0
2021-02-01 11:20:00,143.21,143.46,143.19,143.29,29466.0,134.7784,135.0137,134.7596,134.8537,29466.0
2021-02-01 11:30:00,143.29,143.46,143.04,143.18,5691.0,134.8537,135.0137,134.6184,134.7502,5691.0
2021-02-01 11:40:00,143.21,143.64,143.19,143.5,10864.0,134.7784,135.1831,134.7596,135.0513,10864.0
2021-02-01 11:50:00,143.5,143.81,143.38,143.5,7807.0,135.0513,135.3431,134.9384,135.0513,7807.0
2021-02-01 12:00:00,143.51,143.72,143.18,143.19,11702.0,135.0607,135.2584,134.7502,134.7596,11702.0
2021-02-01 12:10:00,143.19,143.35,142.81,143.15,36065.0,134.7596,134.9101,134.4019,134.7219,36065.0
2021-02-01 12:20:00,143.12,143.18,142.88,143.03,16585.0,134.6937,134.7502,134.4678,134.609,16585.0
2021-02-01 12:30:00,143.08,143.24,142.93,143.05,14600.0,134.656,134.8066,134.5149,134.6278,14600.0
2021-02-01 12:40:00,143.0,143.15,142.91,143.15,10170.0,134.5808,134.7219,134.4961,134.7219,10170.0
2021-02-01 12:50:00,143.15,143.31,143.08,143.22,8943.0,134.7219,134.8725,134.656,134.7878,8943.0
2021-02-01 13:00:00,143.26,143.27,142.97,143.06,22513.0,134.8254,134.8349,134.5525,134.6372,22513.0
2021-02-01 13:10:00,143.09,143.28,143.06,143.06,11809.0,134.6655,134.8443,134.6372,134.6372,11809.0
2021-02-01 13:20:00,143.06,143.15,142.95,143.15,9587.0,134.6372,134.7219,134.5337,134.7219,9587.0
2021-02-01 13:30:00,143.2,143.5,143.19,143.36,17040.0,134.769,135.0513,134.7596,134.9196,17040.0
2021-02-01 13:40:00,143.41,143.46,143.2,143.34,5393.0,134.9666,135.0137,134.769,134.9007,5393.0
2021-02-01 13:50:00,143.32,143.39,143.13,143.13,26348.0,134.8819,134.9478,134.7031,134.7031,26348.0
2021-02-01 14:00:00,143.1,143.17,142.92,143.1,24864.0,134.6749,134.7407,134.5055,134.6749,24864.0
2021-02-01 14:10:00,143.04,143.69,143.03,143.68,24328.0,134.6184,135.2301,134.609,135.2207,24328.0
2021-02-01 14:20:00,143.74,143.84,143.59,143.59,24597.0,135.2772,135.3713,135.136,135.136,24597.0
2021-02-01 14:30:00,143.65,143.77,143.62,143.72,23305.0,135.1925,135.3054,135.1643,135.2584,23305.0
2021-02-01 14:40:00,143.72,144.19,143.71,143.95,21882.0,135.2584,135.7007,135.249,135.4748,21882.0
2021-02-01 14:50:00,143.93,143.93,143.65,143.75,7925.0,135.456,135.456,135.1925,135.2866,7925.0
2021-02-01 15:00:00,143.75,143.83,143.7,143.75,16746.0,135.2866,135.3619,135.2395,135.2866,16746.0
2021-02-01 15:10:00,143.75,143.85,143.6,143.69,18464.0,135.2866,135.3807,135.1454,135.2301,18464.0
2021-02-01 15:20:00,143.75,143.75,143.31,143.44,20161.0,135.2866,135.2866,134.8725,134.9948,20161.0
2021-02-01 15:30:00,143.4,143.48,143.11,143.16,28196.0,134.9572,135.0325,134.6843,134.7313,28196.0
2021-02-01 15:40:00,143.11,143.35,142.85,143.0,43161.0,134.6843,134.9101,134.4396,134.5808,43161.0
2021-02-01 15:50:00,142.97,143.47,142.72,142.73,200671.0,134.5525,135.0231,134.3172,134.3267,200671.0
2021-02-02 09:30:00,144.55,146.66,144.28,144.81,43147.0,136.0395,138.0253,135.7854,136.2842,43147.0
2021-02-02 09:40:00,144.78,145.25,144.13,144.5,28064.0,136.256,136.6983,135.6442,135.9924,28064.0
2021-02-02 09:50:00,144.52,145.12,144.35,145.12,22863.0,136.0113,136.5759,135.8513,136.5759,22863.0
2021-02-02 10:00:00,145.06,145.5,145.06,145.38,30636.0,136.5195,136.9336,136.5195,136.8206,30636.0
2021-02-02 10:10:00,145.37,145.75,145.03,145.75,21472.0,136.8112,137.1688,136.4912,137.1688,21472.0
2021-02-02 10:20:00,145.78,146.0,145.58,145.75,22832.0,137.1971,137.4041,137.0089,137.1688,22832.0
2021-02-02 10:30:00,145.65,145.77,145.33,145.48,10541.0,137.0747,137.1877,136.7736,136.9147,10541.0
2021-02-02 10:40:00,145.6,145.6,145.21,145.27,9289.0,137.0277,137.0277,136.6606,136.7171,9289.0
2021-02-02 10:50:00,145.27,145.31,145.06,145.25,9916.0,136.7171,136.7548,136.5195,136.6983,9916.0
2021-02-02 11:00:00,145.25,145.7,145.13,145.36,16231.0,136.6983,137.1218,136.5853,136.8018,16231.0
2021-02-02 11:10:00,145.48,145.5,145.29,145.49,10893.0,136.9147,136.9336,136.7359,136.9242,10893.0
2021-02-02 11:20:00,145.42,145.52,145.1,145.52,27740.0,136.8583,136.9524,136.5571,136.9524,27740.0
2021-02-02 11:30:00,145.56,146.0,145.54,145.87,16576.0,136.99,137.4041,136.9712,137.2818,16576.0
2021-02-02 11:40:00,145.71,145.95,145.71,145.78,4095.0,137.1312,137.3571,137.1312,137.1971,4095.0
2021-02-02 11:50:00,145.73,145.84,145.49,145.5,4028.0,137.15,137.2535,136.9242,136.9336,4028.0
2021-02-02 12:00:00,145.58,145.65,145.4,145.61,7951.0,137.0089,137.0747,136.8395,137.0371,7951.0
2021-02-02 12:10:00,145.52,145.59,145.23,145.24,5925.0,136.9524,137.0183,136.6795,136.6889,5925.0
2021-02-02 12:20:00,145.24,145.24,144.66,144.72,7854.0,136.6889,136.6889,136.143,136.1995,7854.0
2021-02-02 12:30:00,144.68,145.04,144.67,145.03,16372.0,136.1618,136.5006,136.1524,136.4912,16372.0
2021-02-02 12:40:00,145.0,145.03,144.85,144.89,4953.0,136.463,136.4912,136.3218,136.3595,4953.0
2021-02-02 12:50:00,144.89,144.89,144.56,144.75,14678.0,136.3595,136.3595,136.0489,136.2277,14678.0
2021-02-02 13:00:00,144.8,144.89,144.68,144.8,9869.0,136.2748,136.3595,136.1618,136.2748,9869.0
2021-02-02 13:10:00,144.89,145.06,144.76,144.76,7484.0,136.3595,136.5195,136.2371,136.2371,7484.0
2021-02-02 13:20:00,144.76,144.82,144.64,144.74,15779.0,136.2371,136.2936,136.1242,136.2183,15779.0
2021-02-02 13:30:00,144.82,144.87,144.63,144.7,8634.0,136.2936,136.3407,136.1148,136.1807,8634.0
2021-02-02 13:40:00,144.73,144.73,144.06,144.06,10338.0,136.2089,136.2089,135.5783,135.5783,10338.0
2021-02-02 13:50:00,144.06,144.28,143.97,144.12,22903.0,135.5783,135.7854,135.4936,135.6348,22903.0
2021-02-02 14:00:00,144.12,144.25,144.06,144.11,15135.0,135.6348,135.7572,135.5783,135.6254,15135.0
2021-02-02 14:10:00,144.13,144.29,144.04,144.18,11275.0,135.6442,135.7948,135.5595,135.6913,11275.0
2021-02-02 14:20:00,144.17,144.37,144.09,144.23,10695.0,135.6819,135.8701,135.6066,135.7383,10695.0
2021-02-02 14:30:00,144.29,144.45,144.16,144.43,22001.0,135.7948,135.9454,135.6725,135.9266,22001.0
2021-02-02 14:40:00,144.44,144.56,144.39,144.47,14036.0,135.936,136.0489,135.8889,135.9642,14036.0
2021-02-02 14:50:00,144.47,145.08,144.43,145.0,16782.0,135.9642,136.5383,135.9266,136.463,16782.0
2021-02-02 15:00:00,144.99,145.25,144.86,145.25,9731.0,136.4536,136.6983,136.3312,136.6983,9731.0
2021-02-02 15:10:00,145.18,145.25,144.96,145.14,7051.0,136.6324,136.6983,136.4254,136.5948,7051.0
2021-02-02 15:20:00,145.15,145.25,145.05,145.07,13088.0,136.6042,136.6983,136.5101,136.5289,13088.0
2021-02-02 15:30:00,145.06,145.14,144.84,144.91,21317.0,136.5195,136.5948,136.3124,136.3783,21317.0
2021-02-02 15:40:00,144.95,144.95,144.66,144.9,29649.0,136.4159,136.4159,136.143,136.3689,29649.0
2021-02-02 15:50:00,144.87,145.06,144.8,145.0,105073.0,136.3407,136.5195,136.2748,136.463,105073.0
2021-02-03 09:30:00,144.5,145.17,144.09,144.97,32284.0,135.9924,136.623,135.6066,136.4348,32284.0
2021-02-03 09:40:00,145.12,145.8,144.95,145.5,16902.0,136.5759,137.2159,136.4159,136.9336,16902.0
2021-02-03 09:50:00,145.48,145.92,145.08,145.75,24674.0,136.9147,137.3288,136.5383,137.1688,24674.0
2021-02-03 10:00:00,145.72,146.0,145.5,145.59,16465.0,137.1406,137.4041,136.9336,137.0183,16465.0
2021-02-03 10:10:00,145.56,145.62,144.92,145.39,13508.0,136.99,137.0465,136.3877,136.83,13508.0
2021-02-03 10:20:00,145.41,145.47,144.75,144.88,19287.0,136.8489,136.9053,136.2277,136.3501,19287.0
2021-02-03 10:30:00,144.83,145.0,144.4,144.4,14002.0,136.303,136.463,135.8983,135.8983,14002.0
2021-02-03 10:40:00,144.43,145.32,144.3,145.25,13707.0,135.9266,136.7642,135.8042,136.6983,13707.0
2021-02-03 10:50:00,145.22,145.46,144.99,145.25,11889.0,136.6701,136.8959,136.4536,136.6983,11889.0
2021-02-03 11:00:00,145.25,145.28,144.81,145.12,51091.0,136.6983,136.7265,136.2842,136.5759,51091.0
2021-02-03 11:10:00,145.15,145.33,144.94,145.3,12959.0,136.6042,136.7736,136.4065,136.7453,12959.0
2021-02-03 11:20:00,145.35,146.03,145.28,145.8,13028.0,136.7924,137.4324,136.7265,137.2159,13028.0
2021-02-03 11:30:00,145.88,146.14,145.48,146.05,10843.0,137.2912,137.5359,136.9147,137.4512,10843.0
2021-02-03 11:40:00,146.01,146.43,145.98,146.39,6981.0,137.4135,137.8088,137.3853,137.7712,6981.0
2021-02-03 11:50:00,146.51,146.53,146.09,146.15,16833.0,137.8841,137.9029,137.4888,137.5453,16833.0
2021-02-03 12:00:00,146.15,146.25,145.94,146.0,10356.0,137.5453,137.6394,137.3477,137.4041,10356.0
2021-02-03 12:10:00,146.08,146.21,145.89,146.05,17492.0,137.4794,137.6018,137.3006,137.4512,17492.0
2021-02-03 12:20:00,146.11,146.37,146.04,146.34,20443.0,137.5077,137.7523,137.4418,137.7241,20443.0
2021-02-03 12:30:00,146.31,146.4,145.92,146.24,12836.0,137.6959,137.7806,137.3288,137.63,12836.0
2021-02-03 12:40:00,146.3,146.31,146.07,146.13,17971.0,137.6865,137.6959,137.47,137.5265,17971.0
2021-02-03 12:50:00,146.1,146.36,146.09,146.34,10321.0,137.4982,137.7429,137.4888,137.7241,10321.0
2021-02-03 13:00:00,146.34,146.5,146.18,146.25,11142.0,137.7241,137.8747,137.5735,137.6394,11142.0
2021-02-03 13:10:00,146.27,146.5,146.27,146.31,18462.0,137.6582,137.8747,137.6582,137.6959,18462.0
2021-02-03 13:20:00,146.33,146.5,146.21,146.28,19879.0,137.7147,137.8747,137.6018,137.6676,19879.0
2021-02-03 13:30:00,146.29,146.4,146.01,146.4,15162.0,137.6771,137.7806,137.4135,137.7806,15162.0
2021-02-03 13:40:00,146.4,146.42,146.26,146.35,13865.0,137.7806,137.7994,137.6488,137.7335,13865.0
2021-02-03 13:50:00,146.39,146.59,146.39,146.59,15177.0,137.7712,137.9594,137.7712,137.9594,15177.0
2021-02-03 14:00:00,146.56,146.85,146.52,146.81,10953.0,137.9312,138.2041,137.8935,138.1664,10953.0
2021-02-03 14:10:00,146.83,146.87,146.61,146.79,11277.0,138.1853,138.2229,137.9782,138.1476,11277.0
2021-02-03 14:20:00,146.8,146.81,146.51,146.52,7788.0,138.157,138.1664,137.8841,137.8935,7788.0
2021-02-03 14:30:00,146.48,146.61,146.34,146.37,12805.0,137.8559,137.9782,137.7241,137.7523,12805.0
2021-02-03 14:40:00,146.4,146.47,146.33,146.41,8174.0,137.7806,137.8465,137.7147,137.79,8174.0
2021-02-03 14:50:00,146.4,146.45,146.25,146.32,13666.0,137.7806,137.8276,137.6394,137.7053,13666.0
2021-02-03 15:00:00,146.34,146.46,146.3,146.38,19458.0,137.7241,137.837,137.6865,137.7618,19458.0
2021-02-03 15:10:00,146.31,146.4,146.24,146.34,31050.0,137.6959,137.7806,137.63,137.7241,31050.0
2021-02-03 15:20:00,146.37,146.57,146.34,146.46,24978.0,137.7523,137.9406,137.7241,137.837,24978.0
2021-02-03 15:30:00,146.51,146.72,146.37,146.64,23007.0,137.8841,138.0817,137.7523,138.0064,23007.0
2021-02-03 15:40:00,146.64,146.71,146.11,146.29,43686.0,138.0064,138.0723,137.5077,137.6771,43686.0
2021-02-03 15:50:00,146.31,146.47,146.18,146.35,101499.0,137.6959,137.8465,137.5735,137.7335,101499.0
2021-02-04 09:30:00,147.31,147.87,146.52,147.54,54247.0,138.637,139.164,137.8935,138.8535,54247.0
2021-02-04 09:40:00,147.55,148.53,147.34,148.33,26110.0,138.8629,139.7852,138.6652,139.5969,26110.0
2021-02-04 09:50:00,148.22,148.83,147.84,148.83,19448.0,139.4934,140.0675,139.1358,140.0675,19448.0
2021-02-04 10:00:00,149.0,149.49,148.41,148.8,38746.0,140.2275,140.6887,139.6722,140.0393,38746.0
2021-02-04 10:10:00,148.71,148.75,148.15,148.64,14976.0,139.9546,139.9922,139.4275,139.8887,14976.0
2021-02-04 10:20:00,148.68,149.0,148.53,148.95,29049.0,139.9263,140.2275,139.7852,140.1804,29049.0
2021-02-04 10:30:00,148.94,149.51,148.86,149.39,17552.0,140.171,140.7075,140.0957,140.5945,17552.0
2021-02-04 10:40:00,149.4,149.59,148.82,149.06,28364.0,140.6039,140.7828,140.0581,140.284,28364.0
2021-02-04 10:50:00,149.02,149.25,148.92,149.04,24370.0,140.2463,140.4628,140.1522,140.2651,24370.0
2021-02-04 11:00:00,149.03,149.42,149.03,149.24,78385.0,140.2557,140.6228,140.2557,140.4534,78385.0
2021-02-04 11:10:00,149.21,149.26,148.61,148.73,40400.0,140.4251,140.4722,139.8605,139.9734,40400.0
2021-02-04 11:20:00,148.73,149.0,148.73,148.77,16247.0,139.9734,140.2275,139.9734,140.011,16247.0
2021-02-04 11:30:00,148.74,148.93,148.39,148.79,24545.0,139.9828,140.1616,139.6534,140.0299,24545.0
2021-02-04 11:40:00,148.78,149.05,148.73,148.93,9318.0,140.0205,140.2746,139.9734,140.1616,9318.0
2021-02-04 11:50:00,148.99,149.0,148.61,148.88,12197.0,140.2181,140.2275,139.8605,140.1146,12197.0
2021-02-04 12:00:00,148.97,148.97,148.63,148.75,12569.0,140.1993,140.1993,139.8793,139.9922,12569.0
2021-02-04 12:10:00,148.68,148.83,148.53,148.83,14020.0,139.9263,140.0675,139.7852,140.0675,14020.0
2021-02-04 12:20:00,148.8,148.91,148.65,148.78,14069.0,140.0393,140.1428,139.8981,140.0205,14069.0
2021-02-04 12:30:00,148.8,148.92,148.7,148.88,17392.0,140.0393,140.1522,139.9452,140.1146,17392.0
2021-02-04 12:40:00,148.9,149.14,148.82,148.94,34010.0,140.1334,140.3593,140.0581,140.171,34010.0
2021-02-04 12:50:00,148.92,149.14,148.7,148.75,53643.0,140.1522,140.3593,139.9452,139.9922,53643.0
2021-02-04 13:00:00,148.75,148.79,148.59,148.79,11127.0,139.9922,140.0299,139.8416,140.0299,11127.0
2021-02-04 13:10:00,148.78,148.84,148.65,148.82,10031.0,140.0205,140.0769,139.8981,140.0581,10031.0
2021-02-04 13:20:00,148.84,149.01,148.77,149.0,10532.0,140.0769,140.2369,140.011,140.2275,10532.0
2021-02-04 13:30:00,149.0,149.08,148.95,149.06,56327.0,140.2275,140.3028,140.1804,140.284,56327.0
2021-02-04 13:40:00,149.06,149.09,148.72,148.76,21813.0,140.284,140.3122,139.964,140.0016,21813.0
2021-02-04 13:50:00,148.78,148.82,148.36,148.66,23219.0,140.0205,140.0581,139.6252,139.9075,23219.0
2021-02-04 14:00:00,148.66,148.9,148.65,148.75,14246.0,139.9075,140.1334,139.8981,139.9922,14246.0
2021-02-04 14:10:00,148.71,148.85,148.62,148.82,9871.0,139.9546,140.0863,139.8699,140.0581,9871.0
2021-02-04 14:20:00,148.81,148.84,148.52,148.56,10407.0,140.0487,140.0769,139.7758,139.8134,10407.0
2021-02-04 14:30:00,148.57,148.75,148.51,148.58,14595.0,139.8228,139.9922,139.7663,139.8322,14595.0
2021-02-04 14:40:00,148.59,148.6,148.31,148.36,14692.0,139.8416,139.8511,139.5781,139.6252,14692.0
2021-02-04 14:50:00,148.34,148.38,148.2,148.23,15997.0,139.6064,139.644,139.4746,139.5028,15997.0
2021-02-04 15:00:00,148.27,148.29,148.07,148.25,17184.0,139.5405,139.5593,139.3523,139.5217,17184.0
2021-02-04 15:10:00,148.3,148.35,148.12,148.31,21557.0,139.5687,139.6158,139.3993,139.5781,21557.0
2021-02-04 15:20:00,148.34,148.44,148.3,148.44,21083.0,139.6064,139.7005,139.5687,139.7005,21083.0
2021-02-04 15:30:00,148.47,148.67,148.44,148.57,46119.0,139.7287,139.9169,139.7005,139.8228,46119.0
2021-02-04 15:40:00,148.56,148.78,148.51,148.78,43216.0,139.8134,140.0205,139.7663,140.0205,43216.0
2021-02-04 15:50:00,148.74,149.03,148.71,148.72,102071.0,139.9828,140.2557,139.9546,139.964,102071.0
2021-02-05 09:30:00,147.7,151.32,147.08,150.21,69976.0,139.004,142.4109,138.4205,141.3663,69976.0
2021-02-05 09:40:00,150.35,151.24,149.77,151.05,19435.0,141.498,142.3356,140.9522,142.1568,19435.0
2021-02-05 09:50:00,151.03,151.15,149.58,150.22,39726.0,142.138,142.2509,140.7734,141.3757,39726.0
2021-02-05 10:00:00,150.03,150.44,149.66,149.95,45078.0,141.1969,141.5827,140.8486,141.1216,45078.0
2021-02-05 10:10:00,149.91,150.0,149.08,149.49,38285.0,141.0839,141.1686,140.3028,140.6887,38285.0
2021-02-05 10:20:00,149.49,150.19,149.41,150.19,31106.0,140.6887,141.3474,140.6134,141.3474,31106.0
2021-02-05 10:30:00,150.2,150.55,149.68,150.13,26821.0,141.3568,141.6862,140.8675,141.291,26821.0
2021-02-05 10:40:00,150.12,151.13,149.75,151.06,28471.0,141.2816,142.2321,140.9333,142.1662,28471.0
2021-02-05 10:50:00,151.12,152.3,151.09,151.94,53830.0,142.2227,143.3332,142.1944,142.9944,53830.0
2021-02-05 11:00:00,151.94,152.05,150.86,151.04,21901.0,142.9944,143.0979,141.978,142.1474,21901.0
2021-02-05 11:10:00,150.97,151.49,150.77,150.85,31512.0,142.0815,142.5709,141.8933,141.9686,31512.0
2021-02-05 11:20:00,150.86,151.26,150.82,151.02,41048.0,141.978,142.3544,141.9403,142.1286,41048.0
2021-02-05 11:30:00,151.0,151.17,150.85,150.91,10920.0,142.1097,142.2697,141.9686,142.025,10920.0
2021-02-05 11:40:00,150.86,151.01,150.4,150.65,11909.0,141.978,142.1192,141.5451,141.7804,11909.0
2021-02-05 11:50:00,150.65,150.72,150.38,150.65,12462.0,141.7804,141.8462,141.5263,141.7804,12462.0
2021-02-05 12:00:00,150.62,151.37,150.61,151.33,15942.0,141.7521,142.458,141.7427,142.4203,15942.0
2021-02-05 12:10:00,151.36,151.47,151.16,151.25,6717.0,142.4486,142.5521,142.2603,142.345,6717.0
2021-02-05 12:20:00,151.24,151.24,150.74,150.79,9363.0,142.3356,142.3356,141.8651,141.9121,9363.0
2021-02-05 12:30:00,150.75,151.06,150.69,150.98,14901.0,141.8745,142.1662,141.818,142.0909,14901.0
2021-02-05 12:40:00,150.93,150.95,150.46,150.47,12198.0,142.0439,142.0627,141.6015,141.611,12198.0
2021-02-05 12:50:00,150.47,150.48,149.9,150.31,10542.0,141.611,141.6204,141.0745,141.4604,10542.0
2021-02-05 13:00:00,150.33,150.37,150.05,150.12,7950.0,141.4792,141.5168,141.2157,141.2816,7950.0
2021-02-05 13:10:00,150.06,150.65,150.05,150.44,27500.0,141.2251,141.7804,141.2157,141.5827,27500.0
2021-02-05 13:20:00,150.44,150.44,149.66,149.85,21154.0,141.5827,141.5827,140.8486,141.0275,21154.0
2021-02-05 13:30:00,149.8,150.3,149.73,150.16,15285.0,140.9804,141.451,140.9145,141.3192,15285.0
2021-02-05 13:40:00,150.22,150.23,149.85,149.99,16374.0,141.3757,141.3851,141.0275,141.1592,16374.0
2021-02-05 13:50:00,150.02,150.18,149.82,149.97,19390.0,141.1874,141.338,140.9992,141.1404,19390.0
2021-02-05 14:00:00,149.98,149.98,149.36,149.68,45017.0,141.1498,141.1498,140.5663,140.8675,45017.0
2021-02-05 14:10:00,149.68,150.3,149.63,150.3,38611.0,140.8675,141.451,140.8204,141.451,38611.0
2021-02-05 14:20:00,150.31,150.78,150.29,150.64,18268.0,141.4604,141.9027,141.4416,141.7709,18268.0
2021-02-05 14:30:00,150.63,150.69,149.91,149.92,34616.0,141.7615,141.818,141.0839,141.0933,34616.0
2021-02-05 14:40:00,149.94,150.32,149.91,150.12,18454.0,141.1122,141.4698,141.0839,141.2816,18454.0
2021-02-05 14:50:00,150.05,150.05,149.77,149.8,15687.0,141.2157,141.2157,140.9522,140.9804,15687.0
2021-02-05 15:00:00,149.84,149.84,149.48,149.48,24208.0,141.018,141.018,140.6792,140.6792,24208.0
2021-02-05 15:10:00,149.45,149.88,149.44,149.77,17172.0,140.651,141.0557,140.6416,140.9522,17172.0
2021-02-05 15:20:00,149.8,149.84,149.42,149.77,28131.0,140.9804,141.018,140.6228,140.9522,28131.0
2021-02-05 15:30:00,149.75,150.13,149.37,149.42,64858.0,140.9333,141.291,140.5757,140.6228,64858.0
2021-02-05 15:40:00,149.43,149.92,149.36,149.36,43811.0,140.6322,141.0933,140.5663,140.5663,43811.0
2021-02-05 15:50:00,149.3,149.45,149.04,149.35,188026.0,140.5098,140.651,140.2651,140.5569,188026.0
2021-02-08 09:30:00,151.23,151.23,149.23,149.34,48633.0,142.3262,142.3262,140.444,140.5475,48633.0
2021-02-08 09:40:00,149.28,149.58,147.72,147.72,16600.0,140.491,140.7734,139.0229,139.0229,16600.0
2021-02-08 09:50:00,147.74,148.27,147.57,147.88,20124.0,139.0417,139.5405,138.8817,139.1734,20124.0
2021-02-08 10:00:00,147.88,147.88,146.59,146.92,29830.0,139.1734,139.1734,137.9594,138.27,29830.0
2021-02-08 10:10:00,146.94,147.09,146.01,146.44,18178.0,138.2888,138.43,137.4135,137.8182,18178.0
2021-02-08 10:20:00,146.39,146.54,145.87,146.53,24739.0,137.7712,137.9123,137.2818,137.9029,24739.0
2021-02-08 10:30:00,146.64,148.26,146.64,148.05,25392.0,138.0064,139.5311,138.0064,139.3334,25392.0
2021-02-08 10:40:00,148.07,149.28,148.03,148.81,22513.0,139.3523,140.491,139.3146,140.0487,22513.0
2021-02-08 10:50:00,148.59,148.59,147.76,147.97,24018.0,139.8416,139.8416,139.0605,139.2581,24018.0
2021-02-08 11:00:00,148.0,148.91,147.98,148.64,20346.0,139.2864,140.1428,139.2676,139.8887,20346.0
2021-02-08 11:10:00,148.65,149.06,148.48,148.98,20563.0,139.8981,140.284,139.7381,140.2087,20563.0
2021-02-08 11:20:00,149.05,149.38,148.85,149.06,10331.0,140.2746,140.5851,140.0863,140.284,10331.0
2021-02-08 11:30:00,149.13,149.16,148.51,148.54,8914.0,140.3498,140.3781,139.7663,139.7946,8914.0
2021-02-08 11:40:00,148.58,148.58,148.23,148.48,8406.0,139.8322,139.8322,139.5028,139.7381,8406.0
2021-02-08 11:50:00,148.52,148.81,148.45,148.64,5793.0,139.7758,140.0487,139.7099,139.8887,5793.0
2021-02-08 12:00:00,148.65,148.86,148.64,148.84,5133.0,139.8981,140.0957,139.8887,140.0769,5133.0
2021-02-08 12:10:00,148.9,148.94,148.6,148.92,9710.0,140.1334,140.171,139.8511,140.1522,9710.0
2021-02-08 12:20:00,148.92,148.95,148.54,148.54,6644.0,140.1522,140.1804,139.7946,139.7946,6644.0
2021-02-08 12:30:00,148.5,148.5,148.08,148.09,22289.0,139.7569,139.7569,139.3617,139.3711,22289.0
2021-02-08 12:40:00,148.08,148.36,148.05,148.18,8668.0,139.3617,139.6252,139.3334,139.4558,8668.0
2021-02-08 12:50:00,148.15,148.37,148.05,148.22,7588.0,139.4275,139.6346,139.3334,139.4934,7588.0
2021-02-08 13:00:00,148.23,148.44,148.21,148.34,7024.0,139.5028,139.7005,139.484,139.6064,7024.0
2021-02-08 13:10:00,148.35,148.97,148.17,148.92,409725.0,139.6158,140.1993,139.4464,140.1522,409725.0
2021-02-08 13:20:00,148.8,148.97,148.51,148.97,10916.0,140.0393,140.1993,139.7663,140.1993,10916.0
2021-02-08 13:30:00,148.86,149.35,148.73,149.27,14949.0,140.0957,140.5569,139.9734,140.4816,14949.0
2021-02-08 13:40:00,149.27,149.6,149.13,149.22,20095.0,140.4816,140.7922,140.3498,140.4345,20095.0
2021-02-08 13:50:00,149.25,149.3,148.77,148.77,9315.0,140.4628,140.5098,140.011,140.011,9315.0
2021-02-08 14:00:00,148.69,148.95,148.57,148.75,9275.0,139.9358,140.1804,139.8228,139.9922,9275.0
2021-02-08 14:10:00,148.64,148.8,148.44,148.5,8236.0,139.8887,140.0393,139.7005,139.7569,8236.0
2021-02-08 14:20:00,148.44,148.71,148.41,148.58,8571.0,139.7005,139.9546,139.6722,139.8322,8571.0
2021-02-08 14:30:00,148.61,148.77,148.5,148.66,6889.0,139.8605,140.011,139.7569,139.9075,6889.0
2021-02-08 14:40:00,148.62,148.62,148.25,148.46,7198.0,139.8699,139.8699,139.5217,139.7193,7198.0
2021-02-08 14:50:00,148.46,148.56,148.08,148.09,7333.0,139.7193,139.8134,139.3617,139.3711,7333.0
2021-02-08 15:00:00,148.2,148.21,147.93,147.95,8982.0,139.4746,139.484,139.2205,139.2393,8982.0
2021-02-08 15:10:00,147.96,148.08,147.69,147.74,10806.0,139.2487,139.3617,138.9946,139.0417,10806.0
2021-02-08 15:20:00,147.74,148.28,147.74,148.26,17628.0,139.0417,139.5499,139.0417,139.5311,17628.0
2021-02-08 15:30:00,148.25,148.38,147.97,148.24,14221.0,139.5217,139.644,139.2581,139.5122,14221.0
2021-02-08 15:40:00,148.27,148.73,148.14,148.73,24789.0,139.5405,139.9734,139.4181,139.9734,24789.0
2021-02-08 15:50:00,148.62,149.02,148.25,148.98,162173.0,139.8699,140.2463,139.5217,140.2087,162173.0
2021-02-09 09:30:00,147.7,148.57,147.12,147.12,31205.0,139.004,139.8228,138.4582,138.4582,31205.0
2021-02-09 09:40:00,147.16,147.5,146.13,146.58,13712.0,138.4958,138.8158,137.5265,137.95,13712.0
2021-02-09 09:50:00,146.94,147.07,146.06,146.16,14463.0,138.2888,138.4111,137.4606,137.5547,14463.0
2021-02-09 10:00:00,145.9,147.18,145.9,147.06,15906.0,137.31,138.5147,137.31,138.4017,15906.0
2021-02-09 10:10:00,147.12,147.45,147.12,147.29,12067.0,138.4582,138.7688,138.4582,138.6182,12067.0
2021-02-09 10:20:00,147.29,147.8,147.29,147.69,8041.0,138.6182,139.0982,138.6182,138.9946,8041.0
2021-02-09 10:30:00,147.83,148.36,147.63,148.21,14758.0,139.1264,139.6252,138.9382,139.484,14758.0
2021-02-09 10:40:00,148.24,148.47,147.78,147.98,15514.0,139.5122,139.7287,139.0793,139.2676,15514.0
2021-02-09 10:50:00,148.03,148.03,147.25,147.53,20408.0,139.3146,139.3146,138.5805,138.844,20408.0
2021-02-09 11:00:00,147.55,147.78,147.34,147.5,15261.0,138.8629,139.0793,138.6652,138.8158,15261.0
2021-02-09 11:10:00,147.5,147.8,147.37,147.62,9978.0,138.8158,139.0982,138.6935,138.9287,9978.0
2021-02-09 11:20:00,147.66,148.09,147.51,147.76,27437.0,138.9664,139.3711,138.8252,139.0605,27437.0
2021-02-09 11:30:00,147.77,147.93,147.59,147.89,15296.0,139.0699,139.2205,138.9005,139.1829,15296.0
2021-02-09 11:40:00,147.89,147.94,147.52,147.56,11592.0,139.1829,139.2299,138.8346,138.8723,11592.0
2021-02-09 11:50:00,147.6,147.77,147.44,147.5,11957.0,138.9099,139.0699,138.7593,138.8158,11957.0
2021-02-09 12:00:00,147.44,147.68,147.35,147.65,24524.0,138.7593,138.9852,138.6746,138.957,24524.0
2021-02-09 12:10:00,147.66,147.78,147.44,147.63,19128.0,138.9664,139.0793,138.7593,138.9382,19128.0
2021-02-09 12:20:00,147.62,147.68,147.48,147.64,16837.0,138.9287,138.9852,138.797,138.9476,16837.0
2021-02-09 12:30:00,147.6,147.63,147.52,147.61,13426.0,138.9099,138.9382,138.8346,138.9193,13426.0
2021-02-09 12:40:00,147.58,147.58,147.4,147.48,12570.0,138.8911,138.8911,138.7217,138.797,12570.0
2021-02-09 12:50:00,147.48,147.55,147.35,147.47,9864.0,138.797,138.8629,138.6746,138.7876,9864.0
2021-02-09 13:00:00,147.47,147.55,147.0,147.08,15679.0,138.7876,138.8629,138.3453,138.4205,15679.0
2021-02-09 13:10:00,147.11,147.22,147.05,147.22,6636.0,138.4488,138.5523,138.3923,138.5523,6636.0
2021-02-09 13:20:00,147.15,147.16,146.87,146.95,8762.0,138.4864,138.4958,138.2229,138.2982,8762.0
2021-02-09 13:30:00,146.93,147.08,146.82,147.06,11421.0,138.2794,138.4205,138.1758,138.4017,11421.0
2021-02-09 13:40:00,147.06,147.1,146.71,146.79,10972.0,138.4017,138.4394,138.0723,138.1476,10972.0
2021-02-09 13:50:00,146.81,146.88,146.71,146.85,7546.0,138.1664,138.2323,138.0723,138.2041,7546.0
2021-02-09 14:00:00,146.84,147.12,146.79,147.09,11415.0,138.1947,138.4582,138.1476,138.43,11415.0
2021-02-09 14:10:00,147.14,147.18,147.07,147.11,12764.0,138.477,138.5147,138.4111,138.4488,12764.0
2021-02-09 14:20:00,147.08,147.09,146.76,146.85,11412.0,138.4205,138.43,138.1194,138.2041,11412.0
2021-02-09 14:30:00,146.88,147.04,146.67,146.71,14491.0,138.2323,138.3829,138.0347,138.0723,14491.0
2021-02-09 14:40:00,146.65,146.67,146.45,146.61,7695.0,138.0159,138.0347,137.8276,137.9782,7695.0
2021-02-09 14:50:00,146.65,146.66,146.0,146.01,9533.0,138.0159,138.0253,137.4041,137.4135,9533.0
2021-02-09 15:00:00,146.07,146.26,146.04,146.11,14315.0,137.47,137.6488,137.4418,137.5077,14315.0
2021-02-09 15:10:00,146.11,146.32,146.01,146.25,11553.0,137.5077,137.7053,137.4135,137.6394,11553.0
2021-02-09 15:20:00,146.27,146.27,145.74,145.74,12818.0,137.6582,137.6582,137.1594,137.1594,12818.0
2021-02-09 15:30:00,145.81,146.41,145.81,146.32,14799.0,137.2253,137.79,137.2253,137.7053,14799.0
2021-02-09 15:40:00,146.32,146.35,145.74,145.74,25336.0,137.7053,137.7335,137.1594,137.1594,25336.0
2021-02-09 15:50:00,145.67,145.82,145.24,145.66,87321.0,137.0936,137.2347,136.6889,137.0841,87321.0
2021-02-10 09:30:00,146.98,147.28,144.78,146.73,38519.0,138.3264,138.6088,136.256,138.0911,38519.0
2021-02-10 09:40:00,146.13,147.3,145.71,147.23,17253.0,137.5265,138.6276,137.1312,138.5617,17253.0
2021-02-10 09:50:00,147.23,147.32,146.77,147.09,16114.0,138.5617,138.6464,138.1288,138.43,16114.0
2021-02-10 10:00:00,147.2,147.58,147.04,147.33,55562.0,138.5335,138.8911,138.3829,138.6558,55562.0
2021-02-10 10:10:00,147.33,147.35,146.89,147.2,9341.0,138.6558,138.6746,138.2417,138.5335,9341.0
2021-02-10 10:20:00,147.19,147.5,146.92,146.93,11673.0,138.5241,138.8158,138.27,138.2794,11673.0
2021-02-10 10:30:00,146.93,147.2,146.3,146.3,12020.0,138.2794,138.5335,137.6865,137.6865,12020.0
2021-02-10 10:40:00,146.32,146.6,146.01,146.39,12698.0,137.7053,137.9688,137.4135,137.7712,12698.0
2021-02-10 10:50:00,146.32,146.66,146.27,146.59,7196.0,137.7053,138.0253,137.6582,137.9594,7196.0
2021-02-10 11:00:00,146.6,147.04,146.57,146.93,13268.0,137.9688,138.3829,137.9406,138.2794,13268.0
2021-02-10 11:10:00,146.9,147.4,146.9,147.21,6399.0,138.2511,138.7217,138.2511,138.5429,6399.0
2021-02-10 11:20:00,147.21,147.58,147.04,147.11,16833.0,138.5429,138.8911,138.3829,138.4488,16833.0
2021-02-10 11:30:00,147.01,147.19,146.83,147.09,5448.0,138.3547,138.5241,138.1853,138.43,5448.0
2021-02-10 11:40:00,147.15,147.4,146.99,147.4,6454.0,138.4864,138.7217,138.3358,138.7217,6454.0
2021-02-10 11:50:00,147.45,147.55,147.22,147.49,5879.0,138.7688,138.8629,138.5523,138.8064,5879.0
2021-02-10 12:00:00,147.44,147.48,147.17,147.27,9224.0,138.7593,138.797,138.5052,138.5994,9224.0
2021-02-10 12:10:00,147.29,147.58,147.23,147.23,8445.0,138.6182,138.8911,138.5617,138.5617,8445.0
2021-02-10 12:20:00,147.37,147.38,146.89,147.2,10809.0,138.6935,138.7029,138.2417,138.5335,10809.0
2021-02-10 12:30:00,147.19,147.4,147.13,147.27,5786.0,138.5241,138.7217,138.4676,138.5994,5786.0
2021-02-10 12:40:00,147.24,147.56,147.21,147.55,3499.0,138.5711,138.8723,138.5429,138.8629,3499.0
2021-02-10 12:50:00,147.67,148.02,147.67,147.8,7181.0,138.9758,139.3052,138.9758,139.0982,7181.0
2021-02-10 13:00:00,147.77,147.97,147.67,147.97,10384.0,139.0699,139.2581,138.9758,139.2581,10384.0
2021-02-10 13:10:00,148.04,148.4,147.94,148.3,5814.0,139.324,139.6628,139.2299,139.5687,5814.0
2021-02-10 13:20:00,148.25,148.33,148.11,148.13,5511.0,139.5217,139.5969,139.3899,139.4087,5511.0
2021-02-10 13:30:00,148.11,148.42,148.1,148.34,9466.0,139.3899,139.6816,139.3805,139.6064,9466.0
2021-02-10 13:40:00,148.34,148.35,147.92,147.97,7408.0,139.6064,139.6158,139.2111,139.2581,7408.0
2021-02-10 13:50:00,147.94,148.32,147.88,148.23,7970.0,139.2299,139.5875,139.1734,139.5028,7970.0
2021-02-10 14:00:00,148.35,148.77,148.19,148.59,13264.0,139.6158,140.011,139.4652,139.8416,13264.0
2021-02-10 14:10:00,148.64,148.79,148.6,148.69,4964.0,139.8887,140.0299,139.8511,139.9358,4964.0
2021-02-10 14:20:00,148.7,149.0,148.55,149.0,17437.0,139.9452,140.2275,139.804,140.2275,17437.0
2021-02-10 14:30:00,149.02,149.22,148.9,148.93,11301.0,140.2463,140.4345,140.1334,140.1616,11301.0
2021-02-10 14:40:00,148.97,149.02,148.75,148.93,10984.0,140.1993,140.2463,139.9922,140.1616,10984.0
2021-02-10 14:50:00,148.89,148.96,148.64,148.81,9057.0,140.124,140.1899,139.8887,140.0487,9057.0
2021-02-10 15:00:00,148.79,149.04,148.78,148.92,10774.0,140.0299,140.2651,140.0205,140.1522,10774.0
2021-02-10 15:10:00,148.89,149.15,148.83,149.05,11180.0,140.124,140.3687,140.0675,140.2746,11180.0
2021-02-10 15:20:00,149.02,149.05,148.33,148.38,15609.0,140.2463,140.2746,139.5969,139.644,15609.0
2021-02-10 15:30:00,148.43,148.73,148.09,148.09,20590.0,139.6911,139.9734,139.3711,139.3711,20590.0
2021-02-10 15:40:00,148.01,148.29,147.95,148.16,27470.0,139.2958,139.5593,139.2393,139.437,27470.0
2021-02-10 15:50:00,148.09,148.36,148.0,148.3,77658.0,139.3711,139.6252,139.2864,139.5687,77658.0
2021-02-11 09:30:00,148.53,149.99,148.53,149.87,37497.0,139.7852,141.1592,139.7852,141.0463,37497.0
2021-02-11 09:40:00,149.7,150.45,149.23,150.05,49965.0,140.8863,141.5921,140.444,141.2157,49965.0
2021-02-11 09:50:00,150.05,150.05,148.58,148.58,15108.0,141.2157,141.2157,139.8322,139.8322,15108.0
2021-02-11 10:00:00,148.75,149.65,148.74,149.46,7834.0,139.9922,140.8392,139.9828,140.6604,7834.0
2021-02-11 10:10:00,149.54,149.67,149.39,149.56,15163.0,140.7357,140.8581,140.5945,140.7545,15163.0
2021-02-11 10:20:00,149.65,149.95,149.54,149.81,5740.0,140.8392,141.1216,140.7357,140.9898,5740.0
2021-02-11 10:30:00,149.89,150.25,149.74,150.23,17174.0,141.0651,141.4039,140.9239,141.3851,17174.0
2021-02-11 10:40:00,150.22,150.58,150.18,150.23,12922.0,141.3757,141.7145,141.338,141.3851,12922.0
2021-02-11 10:50:00,150.08,150.54,149.97,150.16,13447.0,141.2439,141.6768,141.1404,141.3192,13447.0
2021-02-11 11:00:00,150.07,150.07,149.45,149.72,11295.0,141.2345,141.2345,140.651,140.9051,11295.0
2021-02-11 11:10:00,149.77,150.03,149.65,149.96,11754.0,140.9522,141.1969,140.8392,141.131,11754.0
2021-02-11 11:20:00,149.96,150.56,149.89,150.11,24707.0,141.131,141.6957,141.0651,141.2721,24707.0
2021-02-11 11:30:00,150.12,150.12,149.75,149.93,22215.0,141.2816,141.2816,140.9333,141.1027,22215.0
2021-02-11 11:40:00,149.97,150.04,149.8,149.96,4874.0,141.1404,141.2063,140.9804,141.131,4874.0
2021-02-11 11:50:00,149.98,149.98,149.73,149.94,9900.0,141.1498,141.1498,140.9145,141.1122,9900.0
2021-02-11 12:00:00,149.87,149.98,149.64,149.72,11324.0,141.0463,141.1498,140.8298,140.9051,11324.0
2021-02-11 12:10:00,149.74,149.94,149.3,149.45,22285.0,140.9239,141.1122,140.5098,140.651,22285.0
2021-02-11 12:20:00,149.48,149.66,149.12,149.43,40908.0,140.6792,140.8486,140.3404,140.6322,40908.0
2021-02-11 12:30:00,149.44,149.63,149.44,149.53,6790.0,140.6416,140.8204,140.6416,140.7263,6790.0
2021-02-11 12:40:00,149.52,149.62,149.13,149.45,11298.0,140.7169,140.811,140.3498,140.651,11298.0
2021-02-11 12:50:00,149.45,149.76,149.27,149.35,10558.0,140.651,140.9428,140.4816,140.5569,10558.0
2021-02-11 13:00:00,149.3,149.56,149.12,149.46,9464.0,140.5098,140.7545,140.3404,140.6604,9464.0
2021-02-11 13:10:00,149.55,150.05,149.55,150.01,5202.0,140.7451,141.2157,140.7451,141.178,5202.0
2021-02-11 13:20:00,150.03,150.37,150.03,150.16,5614.0,141.1969,141.5168,141.1969,141.3192,5614.0
2021-02-11 13:30:00,150.11,150.38,150.0,150.38,15090.0,141.2721,141.5263,141.1686,141.5263,15090.0
2021-02-11 13:40:00,150.52,150.52,150.14,150.18,10957.0,141.658,141.658,141.3004,141.338,10957.0
2021-02-11 13:50:00,150.25,150.32,149.95,149.95,6979.0,141.4039,141.4698,141.1216,141.1216,6979.0
2021-02-11 14:00:00,149.8,149.85,149.5,149.56,12146.0,140.9804,141.0275,140.6981,140.7545,12146.0
2021-02-11 14:10:00,149.54,149.71,149.26,149.69,14887.0,140.7357,140.8957,140.4722,140.8769,14887.0
2021-02-11 14:20:00,149.68,149.93,149.68,149.93,12824.0,140.8675,141.1027,140.8675,141.1027,12824.0
2021-02-11 14:30:00,149.9,150.13,149.76,149.91,20628.0,141.0745,141.291,140.9428,141.0839,20628.0
2021-02-11 14:40:00,149.95,150.43,149.93,150.4,13319.0,141.1216,141.5733,141.1027,141.5451,13319.0
2021-02-11 14:50:00,150.34,150.45,150.23,150.28,14948.0,141.4886,141.5921,141.3851,141.4321,14948.0
2021-02-11 15:00:00,150.25,150.25,149.91,150.17,14669.0,141.4039,141.4039,141.0839,141.3286,14669.0
2021-02-11 15:10:00,150.18,150.44,150.17,150.28,16639.0,141.338,141.5827,141.3286,141.4321,16639.0
2021-02-11 15:20:00,150.27,150.34,150.06,150.12,14175.0,141.4227,141.4886,141.2251,141.2816,14175.0
2021-02-11 15:30:00,150.13,150.35,150.11,150.13,14637.0,141.291,141.498,141.2721,141.291,14637.0
2021-02-11 15:40:00,150.17,150.64,150.16,150.56,27311.0,141.3286,141.7709,141.3192,141.6957,27311.0
2021-02-11 15:50:00,150.57,150.97,150.35,150.87,133075.0,141.7051,142.0815,141.498,141.9874,133075.0
2021-02-12 09:30:00,150.04,151.44,148.84,151.07,29928.0,141.2063,142.5238,140.0769,142.1756,29928.0
2021-02-12 09:40:00,150.98,151.39,150.73,151.04,7731.0,142.0909,142.4768,141.8556,142.1474,7731.0
2021-02-12 09:50:00,151.14,151.32,150.41,150.75,14300.0,142.2415,142.4109,141.5545,141.8745,14300.0
2021-02-12 10:00:00,150.79,151.38,150.71,151.12,23455.0,141.9121,142.4674,141.8368,142.2227,23455.0
2021-02-12 10:10:00,150.97,150.98,150.4,150.5,4319.0,142.0815,142.0909,141.5451,141.6392,4319.0
2021-02-12 10:20:00,150.62,150.95,150.48,150.68,10249.0,141.7521,142.0627,141.6204,141.8086,10249.0
2021-02-12 10:30:00,150.55,151.22,150.24,151.22,4834.0,141.6862,142.3168,141.3945,142.3168,4834.0
2021-02-12 10:40:00,151.16,151.36,150.84,150.86,4592.0,142.2603,142.4486,141.9592,141.978,4592.0
2021-02-12 10:50:00,150.83,151.03,150.8,151.02,8508.0,141.9498,142.138,141.9215,142.1286,8508.0
2021-02-12 11:00:00,150.93,151.06,150.88,150.97,6265.0,142.0439,142.1662,141.9968,142.0815,6265.0
2021-02-12 11:10:00,150.89,150.93,150.49,150.52,8553.0,142.0062,142.0439,141.6298,141.658,8553.0
2021-02-12 11:20:00,150.5,150.58,150.25,150.4,5415.0,141.6392,141.7145,141.4039,141.5451,5415.0
2021-02-12 11:30:00,150.43,150.48,150.28,150.39,4506.0,141.5733,141.6204,141.4321,141.5357,4506.0
2021-02-12 11:40:00,150.39,150.6,150.37,150.57,5771.0,141.5357,141.7333,141.5168,141.7051,5771.0
2021-02-12 11:50:00,150.55,150.56,150.39,150.53,7336.0,141.6862,141.6957,141.5357,141.6674,7336.0
2021-02-12 12:00:00,150.44,150.67,150.44,150.58,4250.0,141.5827,141.7992,141.5827,141.7145,4250.0
2021-02-12 12:10:00,150.55,150.69,150.49,150.54,4602.0,141.6862,141.818,141.6298,141.6768,4602.0
2021-02-12 12:20:00,150.58,150.61,150.35,150.45,5257.0,141.7145,141.7427,141.498,141.5921,5257.0
2021-02-12 12:30:00,150.49,150.59,150.48,150.52,4348.0,141.6298,141.7239,141.6204,141.658,4348.0
2021-02-12 12:40:00,150.52,150.59,150.46,150.5,4289.0,141.658,141.7239,141.6015,141.6392,4289.0
2021-02-12 12:50:00,150.51,150.54,150.36,150.45,5626.0,141.6486,141.6768,141.5074,141.5921,5626.0
2021-02-12 13:00:00,150.47,150.54,150.41,150.48,4972.0,141.611,141.6768,141.5545,141.6204,4972.0
2021-02-12 13:10:00,150.46,150.48,150.14,150.21,8456.0,141.6015,141.6204,141.3004,141.3663,8456.0
2021-02-12 13:20:00,150.21,150.23,149.91,150.04,9842.0,141.3663,141.3851,141.0839,141.2063,9842.0
2021-02-12 13:30:00,150.05,150.15,149.95,150.15,3708.0,141.2157,141.3098,141.1216,141.3098,3708.0
2021-02-12 13:40:00,150.12,150.16,149.94,150.06,7819.0,141.2816,141.3192,141.1122,141.2251,7819.0
2021-02-12 13:50:00,150.0,150.03,149.88,150.0,7766.0,141.1686,141.1969,141.0557,141.1686,7766.0
2021-02-12 14:00:00,150.0,150.03,149.87,149.98,5236.0,141.1686,141.1969,141.0463,141.1498,5236.0
2021-02-12 14:10:00,149.92,149.98,149.82,149.98,6746.0,141.0933,141.1498,140.9992,141.1498,6746.0
2021-02-12 14:20:00,150.01,150.24,149.97,150.21,9042.0,141.178,141.3945,141.1404,141.3663,9042.0
2021-02-12 14:30:00,150.18,150.28,150.09,150.28,10931.0,141.338,141.4321,141.2533,141.4321,10931.0
2021-02-12 14:40:00,150.23,150.29,150.09,150.25,4679.0,141.3851,141.4416,141.2533,141.4039,4679.0
2021-02-12 14:50:00,150.26,150.43,150.25,150.36,10067.0,141.4133,141.5733,141.4039,141.5074,10067.0
2021-02-12 15:00:00,150.37,150.52,150.33,150.52,5214.0,141.5168,141.658,141.4792,141.658,5214.0
2021-02-12 15:10:00,150.52,150.52,150.4,150.4,5357.0,141.658,141.658,141.5451,141.5451,5357.0
2021-02-12 15:20:00,150.39,150.52,150.3,150.5,5347.0,141.5357,141.658,141.451,141.6392,5347.0
2021-02-12 15:30:00,150.45,150.72,150.45,150.65,9359.0,141.5921,141.8462,141.5921,141.7804,9359.0
2021-02-12 15:40:00,150.68,150.71,150.56,150.69,12301.0,141.8086,141.8368,141.6957,141.818,12301.0
2021-02-12 15:50:00,150.74,151.14,150.66,150.94,75882.0,141.8651,142.2415,141.7898,142.0533,75882.0
2021-02-16 09:30:00,150.9,151.21,149.17,149.61,44261.0,142.0156,142.3074,140.3875,140.8016,44261.0
2021-02-16 09:40:00,149.63,150.55,149.49,150.31,26279.0,140.8204,141.6862,140.6887,141.4604,26279.0
2021-02-16 09:50:00,150.09,151.44,150.0,150.83,14663.0,141.2533,142.5238,141.1686,141.9498,14663.0
2021-02-16 10:00:00,150.73,150.89,150.16,150.24,8381.0,141.8556,142.0062,141.3192,141.3945,8381.0
2021-02-16 10:10:00,150.19,150.88,150.07,150.88,14237.0,141.3474,141.9968,141.2345,141.9968,14237.0
2021-02-16 10:20:00,150.81,151.11,150.81,151.03,11279.0,141.9309,142.2133,141.9309,142.138,11279.0
2021-02-16 10:30:00,151.08,151.34,150.95,150.97,12188.0,142.185,142.4297,142.0627,142.0815,12188.0
2021-02-16 10:40:00,151.08,151.29,150.59,150.67,28544.0,142.185,142.3827,141.7239,141.7992,28544.0
2021-02-16 10:50:00,150.67,151.07,150.67,150.86,12233.0,141.7992,142.1756,141.7992,141.978,12233.0
2021-02-16 11:00:00,150.86,151.12,150.74,150.75,9628.0,141.978,142.2227,141.8651,141.8745,9628.0
2021-02-16 11:10:00,150.8,150.94,150.65,150.92,8346.0,141.9215,142.0533,141.7804,142.0345,8346.0
2021-02-16 11:20:00,150.91,150.94,150.69,150.93,12217.0,142.025,142.0533,141.818,142.0439,12217.0
2021-02-16 11:30:00,150.92,151.06,150.57,151.05,10158.0,142.0345,142.1662,141.7051,142.1568,10158.0
2021-02-16 11:40:00,151.05,151.22,150.86,150.89,7072.0,142.1568,142.3168,141.978,142.0062,7072.0
2021-02-16 11:50:00,150.88,151.44,150.85,151.11,10953.0,141.9968,142.5238,141.9686,142.2133,10953.0
2021-02-16 12:00:00,151.1,151.31,150.96,151.03,9513.0,142.2039,142.4015,142.0721,142.138,9513.0
2021-02-16 12:10:00,150.98,151.51,150.94,151.38,8940.0,142.0909,142.5897,142.0533,142.4674,8940.0
2021-02-16 12:20:00,151.47,151.51,151.26,151.43,9039.0,142.5521,142.5897,142.3544,142.5144,9039.0
2021-02-16 12:30:00,151.51,151.51,151.2,151.21,3451.0,142.5897,142.5897,142.298,142.3074,3451.0
2021-02-16 12:40:00,151.23,151.47,151.23,151.38,5972.0,142.3262,142.5521,142.3262,142.4674,5972.0
2021-02-16 12:50:00,151.35,151.54,151.25,151.47,8705.0,142.4391,142.618,142.345,142.5521,8705.0
2021-02-16 13:00:00,151.46,151.84,151.46,151.71,23644.0,142.5427,142.9003,142.5427,142.7779,23644.0
2021-02-16 13:10:00,151.69,151.8,151.67,151.73,9774.0,142.7591,142.8626,142.7403,142.7968,9774.0
2021-02-16 13:20:00,151.75,152.0,151.72,151.83,10501.0,142.8156,143.0509,142.7874,142.8909,10501.0
2021-02-16 13:30:00,151.87,152.19,151.76,152.06,12837.0,142.9285,143.2297,142.825,143.1073,12837.0
2021-02-16 13:40:00,152.06,152.13,151.81,151.87,15136.0,143.1073,143.1732,142.8721,142.9285,15136.0
2021-02-16 13:50:00,151.86,151.86,151.68,151.79,5368.0,142.9191,142.9191,142.7497,142.8532,5368.0
2021-02-16 14:00:00,151.82,152.18,151.82,152.18,12242.0,142.8815,143.2203,142.8815,143.2203,12242.0
2021-02-16 14:10:00,152.14,152.14,151.89,152.04,8390.0,143.1826,143.1826,142.9473,143.0885,8390.0
2021-02-16 14:20:00,152.02,152.33,151.99,152.27,9385.0,143.0697,143.3614,143.0415,143.305,9385.0
2021-02-16 14:30:00,152.36,152.39,151.86,151.86,11973.0,143.3897,143.4179,142.9191,142.9191,11973.0
2021-02-16 14:40:00,151.94,152.19,151.89,152.19,14963.0,142.9944,143.2297,142.9473,143.2297,14963.0
2021-02-16 14:50:00,152.11,152.18,151.9,152.15,13518.0,143.1544,143.2203,142.9568,143.192,13518.0
2021-02-16 15:00:00,152.14,152.14,151.75,151.89,14133.0,143.1826,143.1826,142.8156,142.9473,14133.0
2021-02-16 15:10:00,151.88,151.9,151.53,151.53,13765.0,142.9379,142.9568,142.6085,142.6085,13765.0
2021-02-16 15:20:00,151.54,151.82,151.54,151.8,13565.0,142.618,142.8815,142.618,142.8626,13565.0
2021-02-16 15:30:00,151.77,151.84,151.29,151.37,17672.0,142.8344,142.9003,142.3827,142.458,17672.0
2021-02-16 15:40:00,151.34,151.61,151.25,151.39,23028.0,142.4297,142.6838,142.345,142.4768,23028.0
2021-02-16 15:50:00,151.36,151.57,151.02,151.23,80241.0,142.4486,142.6462,142.1286,142.3262,80241.0
2021-02-17 09:30:00,150.53,151.38,149.75,150.34,50247.0,141.6674,142.4674,140.9333,141.4886,50247.0
2021-02-17 09:40:00,150.28,151.44,150.27,151.28,13710.0,141.4321,142.5238,141.4227,142.3733,13710.0
2021-02-17 09:50:00,151.31,151.91,151.18,151.25,12834.0,142.4015,142.9662,142.2792,142.345,12834.0
2021-02-17 10:00:00,151.3,151.75,151.21,151.59,10052.0,142.3921,142.8156,142.3074,142.665,10052.0
2021-02-17 10:10:00,151.68,151.68,150.66,151.21,8221.0,142.7497,142.7497,141.7898,142.3074,8221.0
2021-02-17 10:20:00,151.33,151.5,150.72,150.83,8416.0,142.4203,142.5803,141.8462,141.9498,8416.0
2021-02-17 10:30:00,150.78,150.79,150.13,150.33,14138.0,141.9027,141.9121,141.291,141.4792,14138.0
2021-02-17 10:40:00,150.27,150.47,150.01,150.47,9804.0,141.4227,141.611,141.178,141.611,9804.0
2021-02-17 10:50:00,150.36,150.48,150.17,150.29,14441.0,141.5074,141.6204,141.3286,141.4416,14441.0
2021-02-17 11:00:00,150.31,150.42,149.73,150.04,8225.0,141.4604,141.5639,140.9145,141.2063,8225.0
2021-02-17 11:10:00,149.97,150.14,149.67,149.67,13828.0,141.1404,141.3004,140.8581,140.8581,13828.0
2021-02-17 11:20:00,149.69,150.23,149.69,150.15,12950.0,140.8769,141.3851,140.8769,141.3098,12950.0
2021-02-17 11:30:00,150.12,150.23,149.92,150.14,10366.0,141.2816,141.3851,141.0933,141.3004,10366.0
2021-02-17 11:40:00,150.21,150.47,150.03,150.47,11601.0,141.3663,141.611,141.1969,141.611,11601.0
2021-02-17 11:50:00,150.5,151.48,150.49,151.36,9958.0,141.6392,142.5615,141.6298,142.4486,9958.0
2021-02-17 12:00:00,151.36,151.73,150.84,150.84,9368.0,142.4486,142.7968,141.9592,141.9592,9368.0
2021-02-17 12:10:00,150.88,150.94,150.47,150.54,26557.0,141.9968,142.0533,141.611,141.6768,26557.0
2021-02-17 12:20:00,150.45,150.68,150.42,150.55,7362.0,141.5921,141.8086,141.5639,141.6862,7362.0
2021-02-17 12:30:00,150.59,150.91,150.59,150.72,4680.0,141.7239,142.025,141.7239,141.8462,4680.0
2021-02-17 12:40:00,150.67,150.85,150.65,150.8,5939.0,141.7992,141.9686,141.7804,141.9215,5939.0
2021-02-17 12:50:00,150.73,150.85,150.64,150.7,5075.0,141.8556,141.9686,141.7709,141.8274,5075.0
2021-02-17 13:00:00,150.69,150.91,150.69,150.84,4820.0,141.818,142.025,141.818,141.9592,4820.0
2021-02-17 13:10:00,150.84,150.84,150.56,150.68,5584.0,141.9592,141.9592,141.6957,141.8086,5584.0
2021-02-17 13:20:00,150.63,150.66,150.19,150.3,6783.0,141.7615,141.7898,141.3474,141.451,6783.0
2021-02-17 13:30:00,150.23,150.45,150.18,150.31,9388.0,141.3851,141.5921,141.338,141.4604,9388.0
2021-02-17 13:40:00,150.33,150.35,150.11,150.18,5495.0,141.4792,141.498,141.2721,141.338,5495.0
2021-02-17 13:50:00,150.12,150.51,150.12,150.44,8004.0,141.2816,141.6486,141.2816,141.5827,8004.0
2021-02-17 14:00:00,150.37,150.75,150.37,150.54,9425.0,141.5168,141.8745,141.5168,141.6768,9425.0
2021-02-17 14:10:00,150.57,150.57,150.34,150.42,11402.0,141.7051,141.7051,141.4886,141.5639,11402.0
2021-02-17 14:20:00,150.43,150.47,150.25,150.39,11007.0,141.5733,141.611,141.4039,141.5357,11007.0
2021-02-17 14:30:00,150.34,150.62,150.31,150.58,10143.0,141.4886,141.7521,141.4604,141.7145,10143.0
2021-02-17 14:40:00,150.54,150.92,150.53,150.92,7113.0,141.6768,142.0345,141.6674,142.0345,7113.0
2021-02-17 14:50:00,150.94,151.25,150.93,151.21,11457.0,142.0533,142.345,142.0439,142.3074,11457.0
2021-02-17 15:00:00,151.11,151.21,151.08,151.1,8330.0,142.2133,142.3074,142.185,142.2039,8330.0
2021-02-17 15:10:00,151.1,151.15,150.93,150.99,10544.0,142.2039,142.2509,142.0439,142.1003,10544.0
2021-02-17 15:20:00,151.02,151.19,150.96,150.96,6399.0,142.1286,142.2886,142.0721,142.0721,6399.0
2021-02-17 15:30:00,151.0,151.32,150.98,151.05,18122.0,142.1097,142.4109,142.0909,142.1568,18122.0
2021-02-17 15:40:00,151.05,151.33,150.98,151.28,15895.0,142.1568,142.4203,142.0909,142.3733,15895.0
2021-02-17 15:50:00,151.31,151.39,151.19,151.31,60973.0,142.4015,142.4768,142.2886,142.4015,60973.0
2021-02-18 09:30:00,150.94,151.35,150.57,150.63,34925.0,142.0533,142.4391,141.7051,141.7615,34925.0
2021-02-18 09:40:00,150.38,150.87,149.89,149.95,32158.0,141.5263,141.9874,141.0651,141.1216,32158.0
2021-02-18 09:50:00,149.84,149.94,149.29,149.42,16684.0,141.018,141.1122,140.5004,140.6228,16684.0
2021-02-18 10:00:00,149.32,149.42,147.55,147.9,26086.0,140.5287,140.6228,138.8629,139.1923,26086.0
2021-02-18 10:10:00,147.97,148.37,147.86,148.23,21365.0,139.2581,139.6346,139.1546,139.5028,21365.0
2021-02-18 10:20:00,148.28,149.01,148.21,149.01,18173.0,139.5499,140.2369,139.484,140.2369,18173.0
2021-02-18 10:30:00,149.0,149.0,148.11,148.33,14124.0,140.2275,140.2275,139.3899,139.5969,14124.0
2021-02-18 10:40:00,148.29,148.46,147.69,148.07,10449.0,139.5593,139.7193,138.9946,139.3523,10449.0
2021-02-18 10:50:00,148.14,148.55,148.1,148.1,14832.0,139.4181,139.804,139.3805,139.3805,14832.0
2021-02-18 11:00:00,148.09,148.66,148.07,148.46,9782.0,139.3711,139.9075,139.3523,139.7193,9782.0
2021-02-18 11:10:00,148.46,148.56,148.05,148.2,17330.0,139.7193,139.8134,139.3334,139.4746,17330.0
2021-02-18 11:20:00,148.21,148.37,148.05,148.26,19978.0,139.484,139.6346,139.3334,139.5311,19978.0
2021-02-18 11:30:00,148.26,148.35,147.9,148.09,17252.0,139.5311,139.6158,139.1923,139.3711,17252.0
2021-02-18 11:40:00,148.14,148.4,148.09,148.31,9258.0,139.4181,139.6628,139.3711,139.5781,9258.0
2021-02-18 11:50:00,148.33,148.54,148.32,148.51,6741.0,139.5969,139.7946,139.5875,139.7663,6741.0
2021-02-18 12:00:00,148.48,148.51,148.1,148.22,7128.0,139.7381,139.7663,139.3805,139.4934,7128.0
2021-02-18 12:10:00,148.22,148.22,147.89,148.06,9349.0,139.4934,139.4934,139.1829,139.3428,9349.0
2021-02-18 12:20:00,148.03,148.1,147.8,147.8,24661.0,139.3146,139.3805,139.0982,139.0982,24661.0
2021-02-18 12:30:00,147.77,147.81,147.58,147.58,9060.0,139.0699,139.1076,138.8911,138.8911,9060.0
2021-02-18 12:40:00,147.61,147.97,147.61,147.92,12669.0,138.9193,139.2581,138.9193,139.2111,12669.0
2021-02-18 12:50:00,147.86,148.13,147.77,148.13,7049.0,139.1546,139.4087,139.0699,139.4087,7049.0
2021-02-18 13:00:00,148.04,148.05,147.83,147.87,5686.0,139.324,139.3334,139.1264,139.164,5686.0
2021-02-18 13:10:00,147.93,148.2,147.93,148.2,8298.0,139.2205,139.4746,139.2205,139.4746,8298.0
2021-02-18 13:20:00,148.2,148.54,148.2,148.44,10432.0,139.4746,139.7946,139.4746,139.7005,10432.0
2021-02-18 13:30:00,148.4,148.53,148.33,148.37,12973.0,139.6628,139.7852,139.5969,139.6346,12973.0
2021-02-18 13:40:00,148.34,148.4,148.23,148.31,13497.0,139.6064,139.6628,139.5028,139.5781,13497.0
2021-02-18 13:50:00,148.3,148.39,148.22,148.38,14376.0,139.5687,139.6534,139.4934,139.644,14376.0
2021-02-18 14:00:00,148.4,148.76,148.35,148.62,11725.0,139.6628,140.0016,139.6158,139.8699,11725.0
2021-02-18 14:10:00,148.62,149.4,148.57,149.4,10038.0,139.8699,140.6039,139.8228,140.6039,10038.0
2021-02-18 14:20:00,149.4,149.46,149.11,149.2,24762.0,140.6039,140.6604,140.331,140.4157,24762.0
2021-02-18 14:30:00,149.2,149.32,149.01,149.09,22960.0,140.4157,140.5287,140.2369,140.3122,22960.0
2021-02-18 14:40:00,149.09,149.31,148.97,149.23,10972.0,140.3122,140.5192,140.1993,140.444,10972.0
2021-02-18 14:50:00,149.23,149.49,149.05,149.45,20518.0,140.444,140.6887,140.2746,140.651,20518.0
2021-02-18 15:00:00,149.49,149.94,149.39,149.83,16205.0,140.6887,141.1122,140.5945,141.0086,16205.0
2021-02-18 15:10:00,149.91,150.27,149.85,150.05,13809.0,141.0839,141.4227,141.0275,141.2157,13809.0
2021-02-18 15:20:00,150.05,150.22,149.91,150.07,16940.0,141.2157,141.3757,141.0839,141.2345,16940.0
2021-02-18 15:30:00,150.01,150.04,149.77,149.91,16335.0,141.178,141.2063,140.9522,141.0839,16335.0
2021-02-18 15:40:00,149.89,150.14,149.8,149.85,25955.0,141.0651,141.3004,140.9804,141.0275,25955.0
2021-02-18 15:50:00,149.93,149.93,149.45,149.5,74369.0,141.1027,141.1027,140.651,140.6981,74369.0
2021-02-19 09:30:00,150.49,151.38,150.09,151.01,46930.0,141.6298,142.4674,141.2533,142.1192,46930.0
2021-02-19 09:40:00,151.1,151.72,150.91,151.59,8090.0,142.2039,142.7874,142.025,142.665,8090.0
2021-02-19 09:50:00,151.72,152.62,151.7,152.62,9497.0,142.7874,143.6344,142.7685,143.6344,9497.0
2021-02-19 10:00:00,152.5,152.74,152.11,152.43,7378.0,143.5214,143.7473,143.1544,143.4556,7378.0
2021-02-19 10:10:00,152.42,152.91,152.38,152.64,11266.0,143.4461,143.9073,143.4085,143.6532,11266.0
2021-02-19 10:20:00,152.66,152.83,152.53,152.63,7140.0,143.672,143.832,143.5497,143.6438,7140.0
2021-02-19 10:30:00,152.57,152.92,152.56,152.86,7412.0,143.5873,143.9167,143.5779,143.8602,7412.0
2021-02-19 10:40:00,152.79,152.89,152.31,152.47,7007.0,143.7944,143.8885,143.3426,143.4932,7007.0
2021-02-19 10:50:00,152.43,152.75,152.3,152.62,9290.0,143.4556,143.7567,143.3332,143.6344,9290.0
2021-02-19 11:00:00,152.76,152.9,152.52,152.76,9308.0,143.7661,143.8979,143.5403,143.7661,9308.0
2021-02-19 11:10:00,152.77,152.8,152.38,152.61,8825.0,143.7755,143.8038,143.4085,143.625,8825.0
2021-02-19 11:20:00,152.63,152.91,152.59,152.79,7096.0,143.6438,143.9073,143.6061,143.7944,7096.0
2021-02-19 11:30:00,152.8,152.96,152.72,152.79,4040.0,143.8038,143.9544,143.7285,143.7944,4040.0
2021-02-19 11:40:00,152.79,152.79,152.36,152.47,9200.0,143.7944,143.7944,143.3897,143.4932,9200.0
2021-02-19 11:50:00,152.47,152.48,152.27,152.3,10524.0,143.4932,143.5026,143.305,143.3332,10524.0
2021-02-19 12:00:00,152.21,152.39,152.07,152.07,6524.0,143.2485,143.4179,143.1168,143.1168,6524.0
2021-02-19 12:10:00,152.04,152.23,151.94,152.09,5933.0,143.0885,143.2673,142.9944,143.1356,5933.0
2021-02-19 12:20:00,152.1,152.16,151.8,151.82,4105.0,143.145,143.2015,142.8626,142.8815,4105.0
2021-02-19 12:30:00,151.81,152.21,151.81,152.21,6462.0,142.8721,143.2485,142.8721,143.2485,6462.0
2021-02-19 12:40:00,152.04,152.18,151.92,151.92,4086.0,143.0885,143.2203,142.9756,142.9756,4086.0
2021-02-19 12:50:00,151.92,151.99,151.73,151.95,2486.0,142.9756,143.0415,142.7968,143.0038,2486.0
2021-02-19 13:00:00,151.96,152.36,151.95,152.36,4930.0,143.0132,143.3897,143.0038,143.3897,4930.0
2021-02-19 13:10:00,152.36,152.53,152.29,152.44,3683.0,143.3897,143.5497,143.3238,143.465,3683.0
2021-02-19 13:20:00,152.38,152.49,152.26,152.49,4901.0,143.4085,143.512,143.2956,143.512,4901.0
2021-02-19 13:30:00,152.57,152.68,152.39,152.68,5863.0,143.5873,143.6908,143.4179,143.6908,5863.0
2021-02-19 13:40:00,152.68,152.96,152.55,152.96,8923.0,143.6908,143.9544,143.5685,143.9544,8923.0
2021-02-19 13:50:00,153.0,153.14,152.77,153.08,12204.0,143.992,144.1238,143.7755,144.0673,12204.0
2021-02-19 14:00:00,153.08,153.21,153.0,153.08,5379.0,144.0673,144.1896,143.992,144.0673,5379.0
2021-02-19 14:10:00,153.08,153.34,153.04,153.32,5349.0,144.0673,144.312,144.0296,144.2932,5349.0
2021-02-19 14:20:00,153.29,153.29,152.53,152.57,7529.0,144.2649,144.2649,143.5497,143.5873,7529.0
2021-02-19 14:30:00,152.56,152.82,152.56,152.66,5589.0,143.5779,143.8226,143.5779,143.672,5589.0
2021-02-19 14:40:00,152.73,152.92,152.62,152.84,12951.0,143.7379,143.9167,143.6344,143.8414,12951.0
2021-02-19 14:50:00,152.83,153.24,152.83,153.12,13274.0,143.832,144.2179,143.832,144.1049,13274.0
2021-02-19 15:00:00,153.0,153.5,152.93,153.48,12933.0,143.992,144.4626,143.9261,144.4437,12933.0
2021-02-19 15:10:00,153.48,153.71,153.4,153.52,11147.0,144.4437,144.6602,144.3684,144.4814,11147.0
2021-02-19 15:20:00,153.55,153.55,153.3,153.54,8791.0,144.5096,144.5096,144.2743,144.5002,8791.0
2021-02-19 15:30:00,153.54,153.88,153.51,153.85,17257.0,144.5002,144.8202,144.472,144.792,17257.0
2021-02-19 15:40:00,153.84,154.17,153.67,153.93,49337.0,144.7825,145.0931,144.6225,144.8672,49337.0
2021-02-19 15:50:00,153.89,154.03,153.59,153.99,185845.0,144.8296,144.9614,144.5473,144.9237,185845.0
2021-02-22 09:30:00,153.48,153.83,152.46,153.56,39311.0,144.4437,144.7731,143.4838,144.519,39311.0
2021-02-22 09:40:00,153.7,153.83,153.37,153.82,25881.0,144.6508,144.7731,144.3402,144.7637,25881.0
2021-02-22 09:50:00,153.83,154.35,153.83,154.35,16874.0,144.7731,145.2625,144.7731,145.2625,16874.0
2021-02-22 10:00:00,154.29,155.0,154.22,154.63,30971.0,145.206,145.8742,145.1402,145.526,30971.0
2021-02-22 10:10:00,154.66,154.84,154.0,154.14,14758.0,145.5543,145.7237,144.9331,145.0649,14758.0
2021-02-22 10:20:00,154.16,154.27,153.64,153.99,39113.0,145.0837,145.1872,144.5943,144.9237,39113.0
2021-02-22 10:30:00,153.99,154.62,153.99,154.51,14526.0,144.9237,145.5166,144.9237,145.4131,14526.0
2021-02-22 10:40:00,154.47,154.97,154.42,154.69,16158.0,145.3754,145.846,145.3284,145.5825,16158.0
2021-02-22 10:50:00,154.68,154.68,153.69,154.28,12626.0,145.5731,145.5731,144.6414,145.1966,12626.0
2021-02-22 11:00:00,154.18,154.61,154.18,154.61,31891.0,145.1025,145.5072,145.1025,145.5072,31891.0
2021-02-22 11:10:00,154.5,154.69,154.44,154.67,20516.0,145.4037,145.5825,145.3472,145.5637,20516.0
2021-02-22 11:20:00,154.67,154.74,154.59,154.64,14836.0,145.5637,145.6296,145.4884,145.5354,14836.0
2021-02-22 11:30:00,154.62,154.97,154.49,154.86,20557.0,145.5166,145.846,145.3943,145.7425,20557.0
2021-02-22 11:40:00,154.79,154.87,154.61,154.77,8689.0,145.6766,145.7519,145.5072,145.6578,8689.0
2021-02-22 11:50:00,154.7,154.87,154.57,154.65,12451.0,145.5919,145.7519,145.4696,145.5449,12451.0
2021-02-22 12:00:00,154.76,155.09,154.64,154.92,22562.0,145.6484,145.9589,145.5354,145.799,22562.0
2021-02-22 12:10:00,154.92,155.27,154.86,155.25,10228.0,145.799,146.1283,145.7425,146.1095,10228.0
2021-02-22 12:20:00,155.24,155.63,155.24,155.44,11565.0,146.1001,146.4672,146.1001,146.2883,11565.0
2021-02-22 12:30:00,155.44,155.56,155.22,155.56,8005.0,146.2883,146.4013,146.0813,146.4013,8005.0
2021-02-22 12:40:00,155.46,155.51,155.24,155.32,19098.0,146.3072,146.3542,146.1001,146.1754,19098.0
2021-02-22 12:50:00,155.25,155.3,154.96,154.96,15762.0,146.1095,146.1566,145.8366,145.8366,15762.0
2021-02-22 13:00:00,154.93,154.96,154.44,154.44,17767.0,145.8084,145.8366,145.3472,145.3472,17767.0
2021-02-22 13:10:00,154.5,154.56,154.04,154.1,16104.0,145.4037,145.4602,144.9708,145.0272,16104.0
2021-02-22 13:20:00,154.17,154.37,154.07,154.17,10288.0,145.0931,145.2813,144.999,145.0931,10288.0
2021-02-22 13:30:00,154.12,154.4,154.12,154.39,15259.0,145.0461,145.3096,145.0461,145.3002,15259.0
2021-02-22 13:40:00,154.33,154.49,154.26,154.35,18036.0,145.2437,145.3943,145.1778,145.2625,18036.0
2021-02-22 13:50:00,154.34,154.42,153.75,153.84,12517.0,145.2531,145.3284,144.6978,144.7825,12517.0
2021-02-22 14:00:00,153.87,154.16,153.86,154.09,15062.0,144.8108,145.0837,144.8014,145.0178,15062.0
2021-02-22 14:10:00,154.04,154.13,153.71,153.98,17064.0,144.9708,145.0555,144.6602,144.9143,17064.0
2021-02-22 14:20:00,153.98,154.15,153.91,154.03,15054.0,144.9143,145.0743,144.8484,144.9614,15054.0
2021-02-22 14:30:00,153.97,154.01,153.82,153.85,10992.0,144.9049,144.9425,144.7637,144.792,10992.0
2021-02-22 14:40:00,153.88,154.01,153.75,153.78,14926.0,144.8202,144.9425,144.6978,144.7261,14926.0
2021-02-22 14:50:00,153.71,153.78,153.51,153.72,13968.0,144.6602,144.7261,144.472,144.6696,13968.0
2021-02-22 15:00:00,153.71,153.83,153.63,153.7,13348.0,144.6602,144.7731,144.5849,144.6508,13348.0
2021-02-22 15:10:00,153.7,153.71,153.26,153.29,14971.0,144.6508,144.6602,144.2367,144.2649,14971.0
2021-02-22 15:20:00,153.27,153.29,152.95,152.99,18392.0,144.2461,144.2649,143.9449,143.9826,18392.0
2021-02-22 15:30:00,152.96,153.03,152.7,152.91,22709.0,143.9544,144.0202,143.7097,143.9073,22709.0
2021-02-22 15:40:00,152.91,153.08,152.75,152.88,42185.0,143.9073,144.0673,143.7567,143.8791,42185.0
2021-02-22 15:50:00,152.83,152.93,152.53,152.88,90157.0,143.832,143.9261,143.5497,143.8791,90157.0
2021-02-23 09:30:00,153.36,153.51,150.97,152.97,36293.0,144.3308,144.472,142.0815,143.9638,36293.0
2021-02-23 09:40:00,153.01,153.01,150.72,150.75,24349.0,144.0014,144.0014,141.8462,141.8745,24349.0
2021-02-23 09:50:00,150.56,151.34,150.11,150.58,35398.0,141.6957,142.4297,141.2721,141.7145,35398.0
2021-02-23 10:00:00,150.49,150.67,149.96,150.46,23457.0,141.6298,141.7992,141.131,141.6015,23457.0
2021-02-23 10:10:00,150.36,150.66,149.88,150.47,21073.0,141.5074,141.7898,141.0557,141.611,21073.0
2021-02-23 10:20:00,150.47,150.61,150.14,150.5,16865.0,141.611,141.7427,141.3004,141.6392,16865.0
2021-02-23 10:30:00,150.5,150.56,149.97,150.4,18065.0,141.6392,141.6957,141.1404,141.5451,18065.0
2021-02-23 10:40:00,150.47,150.76,150.25,150.76,13374.0,141.611,141.8839,141.4039,141.8839,13374.0
2021-02-23 10:50:00,150.6,151.41,150.47,151.02,23846.0,141.7333,142.4956,141.611,142.1286,23846.0
2021-02-23 11:00:00,151.1,151.32,150.88,151.04,14438.0,142.2039,142.4109,141.9968,142.1474,14438.0
2021-02-23 11:10:00,151.21,151.21,150.64,150.93,10602.0,142.3074,142.3074,141.7709,142.0439,10602.0
2021-02-23 11:20:00,150.98,150.98,150.25,150.49,8614.0,142.0909,142.0909,141.4039,141.6298,8614.0
2021-02-23 11:30:00,150.47,151.31,150.42,151.13,13809.0,141.611,142.4015,141.5639,142.2321,13809.0
2021-02-23 11:40:00,151.06,151.06,150.28,150.39,5010.0,142.1662,142.1662,141.4321,141.5357,5010.0
2021-02-23 11:50:00,150.36,150.76,150.17,150.65,7178.0,141.5074,141.8839,141.3286,141.7804,7178.0
2021-02-23 12:00:00,150.47,150.63,150.27,150.34,8811.0,141.611,141.7615,141.4227,141.4886,8811.0
2021-02-23 12:10:00,150.26,150.43,150.19,150.27,19837.0,141.4133,141.5733,141.3474,141.4227,19837.0
2021-02-23 12:20:00,150.17,150.22,149.73,150.22,6698.0,141.3286,141.3757,140.9145,141.3757,6698.0
2021-02-23 12:30:00,150.17,150.47,149.86,150.19,9397.0,141.3286,141.611,141.0369,141.3474,9397.0
2021-02-23 12:40:00,150.3,150.5,150.08,150.21,9383.0,141.451,141.6392,141.2439,141.3663,9383.0
2021-02-23 12:50:00,150.21,150.21,149.8,149.9,9617.0,141.3663,141.3663,140.9804,141.0745,9617.0
2021-02-23 13:00:00,149.83,150.36,149.83,150.36,6709.0,141.0086,141.5074,141.0086,141.5074,6709.0
2021-02-23 13:10:00,150.27,150.43,150.08,150.38,28044.0,141.4227,141.5733,141.2439,141.5263,28044.0
2021-02-23 13:20:00,150.31,150.47,150.27,150.31,18146.0,141.4604,141.611,141.4227,141.4604,18146.0
2021-02-23 13:30:00,150.31,151.09,150.31,151.09,14417.0,141.4604,142.1944,141.4604,142.1944,14417.0
2021-02-23 13:40:00,151.1,151.17,150.88,151.13,9596.0,142.2039,142.2697,141.9968,142.2321,9596.0
2021-02-23 13:50:00,151.05,151.74,151.01,151.52,10865.0,142.1568,142.8062,142.1192,142.5991,10865.0
2021-02-23 14:00:00,151.47,151.89,151.44,151.77,8620.0,142.5521,142.9473,142.5238,142.8344,8620.0
2021-02-23 14:10:00,151.8,152.2,151.73,152.12,5167.0,142.8626,143.2391,142.7968,143.1638,5167.0
2021-02-23 14:20:00,152.08,152.38,152.03,152.34,5192.0,143.1262,143.4085,143.0791,143.3709,5192.0
2021-02-23 14:30:00,152.34,152.37,151.72,152.03,8177.0,143.3709,143.3991,142.7874,143.0791,8177.0
2021-02-23 14:40:00,152.02,152.34,152.0,152.25,4846.0,143.0697,143.3709,143.0509,143.2862,4846.0
2021-02-23 14:50:00,152.18,152.55,152.12,152.5,7829.0,143.2203,143.5685,143.1638,143.5214,7829.0
2021-02-23 15:00:00,152.49,152.75,152.47,152.72,9841.0,143.512,143.7567,143.4932,143.7285,9841.0
2021-02-23 15:10:00,152.71,153.31,152.7,153.08,16493.0,143.7191,144.2837,143.7097,144.0673,16493.0
2021-02-23 15:20:00,153.06,153.39,153.04,153.37,11107.0,144.0485,144.359,144.0296,144.3402,11107.0
2021-02-23 15:30:00,153.52,153.52,153.15,153.43,12990.0,144.4814,144.4814,144.1332,144.3967,12990.0
2021-02-23 15:40:00,153.41,153.49,153.17,153.28,26847.0,144.3779,144.4531,144.152,144.2555,26847.0
2021-02-23 15:50:00,153.27,153.48,152.92,153.19,62900.0,144.2461,144.4437,143.9167,144.1708,62900.0
2021-02-24 09:30:00,152.45,153.75,152.4,153.75,26337.0,143.4744,144.6978,143.4273,144.6978,26337.0
2021-02-24 09:40:00,153.32,153.76,152.85,152.87,11241.0,144.2932,144.7073,143.8508,143.8697,11241.0
2021-02-24 09:50:00,152.52,152.73,151.98,152.12,4200.0,143.5403,143.7379,143.032,143.1638,4200.0
2021-02-24 10:00:00,152.21,152.67,151.96,152.24,7433.0,143.2485,143.6814,143.0132,143.2767,7433.0
2021-02-24 10:10:00,152.27,152.6,152.01,152.58,2918.0,143.305,143.6155,143.0603,143.5967,2918.0
2021-02-24 10:20:00,152.55,153.57,152.54,153.57,30185.0,143.5685,144.5284,143.5591,144.5284,30185.0
2021-02-24 10:30:00,153.57,153.91,153.35,153.64,53911.0,144.5284,144.8484,144.3214,144.5943,53911.0
2021-02-24 10:40:00,153.75,153.97,153.5,153.72,9831.0,144.6978,144.9049,144.4626,144.6696,9831.0
2021-02-24 10:50:00,153.77,154.21,153.65,154.21,9100.0,144.7167,145.1308,144.6037,145.1308,9100.0
2021-02-24 11:00:00,154.3,154.38,153.99,154.08,10531.0,145.2155,145.2907,144.9237,145.0084,10531.0
2021-02-24 11:10:00,154.23,154.34,153.98,154.28,10590.0,145.1496,145.2531,144.9143,145.1966,10590.0
2021-02-24 11:20:00,154.0,154.54,154.0,154.34,8860.0,144.9331,145.4413,144.9331,145.2531,8860.0
2021-02-24 11:30:00,154.39,154.69,154.17,154.63,8746.0,145.3002,145.5825,145.0931,145.526,8746.0
2021-02-24 11:40:00,154.62,154.67,154.28,154.36,9323.0,145.5166,145.5637,145.1966,145.2719,9323.0
2021-02-24 11:50:00,154.4,155.07,154.33,154.87,12631.0,145.3096,145.9401,145.2437,145.7519,12631.0
2021-02-24 12:00:00,154.94,155.21,154.93,154.98,8422.0,145.8178,146.0719,145.8084,145.8554,8422.0
2021-02-24 12:10:00,154.88,155.06,154.7,154.8,8313.0,145.7613,145.9307,145.5919,145.686,8313.0
2021-02-24 12:20:00,154.75,155.22,154.69,155.22,8222.0,145.639,146.0813,145.5825,146.0813,8222.0
2021-02-24 12:30:00,155.15,155.56,155.1,155.32,11446.0,146.0154,146.4013,145.9684,146.1754,11446.0
2021-02-24 12:40:00,155.31,155.64,155.21,155.27,12009.0,146.166,146.4766,146.0719,146.1283,12009.0
2021-02-24 12:50:00,155.28,155.32,155.04,155.27,14663.0,146.1378,146.1754,145.9119,146.1283,14663.0
2021-02-24 13:00:00,155.28,155.77,155.28,155.7,10439.0,146.1378,146.5989,146.1378,146.533,10439.0
2021-02-24 13:10:00,155.81,155.81,155.64,155.8,7193.0,146.6366,146.6366,146.4766,146.6271,7193.0
2021-02-24 13:20:00,155.87,156.33,155.83,156.2,20822.0,146.693,147.1259,146.6554,147.0036,20822.0
2021-02-24 13:30:00,156.18,156.3,155.98,156.17,8946.0,146.9848,147.0977,146.7965,146.9754,8946.0
2021-02-24 13:40:00,156.12,156.22,155.99,156.07,8427.0,146.9283,147.0224,146.806,146.8812,8427.0
2021-02-24 13:50:00,156.1,156.26,155.95,156.26,10283.0,146.9095,147.0601,146.7683,147.0601,10283.0
2021-02-24 14:00:00,156.27,156.47,156.18,156.44,14498.0,147.0695,147.2577,146.9848,147.2295,14498.0
2021-02-24 14:10:00,156.42,156.51,156.21,156.4,12807.0,147.2106,147.2953,147.013,147.1918,12807.0
2021-02-24 14:20:00,156.46,156.46,156.1,156.38,13251.0,147.2483,147.2483,146.9095,147.173,13251.0
2021-02-24 14:30:00,156.36,156.45,156.14,156.17,19804.0,147.1542,147.2389,146.9471,146.9754,19804.0
2021-02-24 14:40:00,156.16,156.21,155.62,155.66,12912.0,146.9659,147.013,146.4577,146.4954,12912.0
2021-02-24 14:50:00,155.6,155.74,155.22,155.36,25661.0,146.4389,146.5707,146.0813,146.213,25661.0
2021-02-24 15:00:00,155.36,155.68,155.32,155.46,25778.0,146.213,146.5142,146.1754,146.3072,25778.0
2021-02-24 15:10:00,155.44,155.58,155.05,155.06,9440.0,146.2883,146.4201,145.9213,145.9307,9440.0
2021-02-24 15:20:00,155.0,155.72,154.88,155.57,20774.0,145.8742,146.5519,145.7613,146.4107,20774.0
2021-02-24 15:30:00,155.47,155.67,155.37,155.42,14001.0,146.3166,146.5048,146.2225,146.2695,14001.0
2021-02-24 15:40:00,155.32,155.38,154.96,155.18,26837.0,146.1754,146.2319,145.8366,146.0436,26837.0
2021-02-24 15:50:00,155.21,155.58,155.13,155.32,71243.0,146.0719,146.4201,145.9966,146.1754,71243.0
2021-02-25 09:30:00,154.0,155.69,153.66,154.69,38498.0,144.9331,146.5236,144.6131,145.5825,38498.0
2021-02-25 09:40:00,154.75,155.76,154.68,155.27,8951.0,145.639,146.5895,145.5731,146.1283,8951.0
2021-02-25 09:50:00,155.4,155.91,155.13,155.72,10538.0,146.2507,146.7307,145.9966,146.5519,10538.0
2021-02-25 10:00:00,155.65,155.87,155.33,155.53,16211.0,146.486,146.693,146.1848,146.373,16211.0
2021-02-25 10:10:00,155.62,155.68,154.96,154.96,9485.0,146.4577,146.5142,145.8366,145.8366,9485.0
2021-02-25 10:20:00,155.06,155.4,154.72,155.02,14891.0,145.9307,146.2507,145.6107,145.8931,14891.0
2021-02-25 10:30:00,154.91,154.96,154.08,154.38,7871.0,145.7895,145.8366,145.0084,145.2907,7871.0
2021-02-25 10:40:00,154.29,154.89,154.29,154.59,9068.0,145.206,145.7707,145.206,145.4884,9068.0
2021-02-25 10:50:00,154.43,155.01,154.43,155.01,10055.0,145.3378,145.8837,145.3378,145.8837,10055.0
2021-02-25 11:00:00,155.03,155.33,154.91,155.19,10775.0,145.9025,146.1848,145.7895,146.0531,10775.0
2021-02-25 11:10:00,155.19,155.6,155.11,155.47,11817.0,146.0531,146.4389,145.9778,146.3166,11817.0
2021-02-25 11:20:00,155.47,155.61,154.7,154.83,9637.0,146.3166,146.4483,145.5919,145.7143,9637.0
2021-02-25 11:30:00,154.74,155.16,154.38,155.13,22289.0,145.6296,146.0248,145.2907,145.9966,22289.0
2021-02-25 11:40:00,155.17,155.34,154.51,154.65,10213.0,146.0342,146.1942,145.4131,145.5449,10213.0
2021-02-25 11:50:00,154.73,154.73,154.09,154.38,8484.0,145.6201,145.6201,145.0178,145.2907,8484.0
2021-02-25 12:00:00,154.31,154.39,153.84,154.31,7339.0,145.2249,145.3002,144.7825,145.2249,7339.0
2021-02-25 12:10:00,154.33,154.47,154.1,154.14,9440.0,145.2437,145.3754,145.0272,145.0649,9440.0
2021-02-25 12:20:00,154.18,154.23,153.79,153.98,10183.0,145.1025,145.1496,144.7355,144.9143,10183.0
2021-02-25 12:30:00,153.94,154.01,153.55,153.99,9091.0,144.8767,144.9425,144.5096,144.9237,9091.0
2021-02-25 12:40:00,154.02,154.02,153.63,153.96,4406.0,144.9519,144.9519,144.5849,144.8955,4406.0
2021-02-25 12:50:00,153.82,153.82,153.02,153.14,5520.0,144.7637,144.7637,144.0108,144.1238,5520.0
2021-02-25 13:00:00,152.98,153.28,152.5,152.92,11687.0,143.9732,144.2555,143.5214,143.9167,11687.0
2021-02-25 13:10:00,153.05,153.28,152.63,153.28,9368.0,144.0391,144.2555,143.6438,144.2555,9368.0
2021-02-25 13:20:00,153.4,153.81,153.28,153.77,8930.0,144.3684,144.7543,144.2555,144.7167,8930.0
2021-02-25 13:30:00,153.77,153.88,153.32,153.55,8334.0,144.7167,144.8202,144.2932,144.5096,8334.0
2021-02-25 13:40:00,153.59,153.7,153.3,153.48,12114.0,144.5473,144.6508,144.2743,144.4437,12114.0
2021-02-25 13:50:00,153.53,153.53,152.74,152.92,9137.0,144.4908,144.4908,143.7473,143.9167,9137.0
2021-02-25 14:00:00,152.92,153.58,152.77,153.55,8603.0,143.9167,144.5378,143.7755,144.5096,8603.0
2021-02-25 14:10:00,153.46,153.78,153.36,153.78,7244.0,144.4249,144.7261,144.3308,144.7261,7244.0
2021-02-25 14:20:00,153.78,154.23,153.68,154.12,10580.0,144.7261,145.1496,144.632,145.0461,10580.0
2021-02-25 14:30:00,154.03,154.03,153.25,153.25,22969.0,144.9614,144.9614,144.2273,144.2273,22969.0
2021-02-25 14:40:00,153.26,153.52,152.88,152.96,10095.0,144.2367,144.4814,143.8791,143.9544,10095.0
2021-02-25 14:50:00,153.01,153.19,152.82,152.88,15469.0,144.0014,144.1708,143.8226,143.8791,15469.0
2021-02-25 15:00:00,152.95,153.14,152.43,152.48,14089.0,143.9449,144.1238,143.4556,143.5026,14089.0
2021-02-25 15:10:00,152.48,152.85,152.16,152.3,13373.0,143.5026,143.8508,143.2015,143.3332,13373.0
2021-02-25 15:20:00,152.36,152.62,152.19,152.3,11126.0,143.3897,143.6344,143.2297,143.3332,11126.0
2021-02-25 15:30:00,152.29,152.64,151.85,152.22,20429.0,143.3238,143.6532,142.9097,143.2579,20429.0
2021-02-25 15:40:00,152.2,153.03,152.01,152.93,18911.0,143.2391,144.0202,143.0603,143.9261,18911.0
2021-02-25 15:50:00,152.97,153.12,152.43,152.49,60335.0,143.9638,144.1049,143.4556,143.512,60335.0
2021-02-26 09:30:00,153.52,154.42,152.46,153.21,45802.0,144.4814,145.3284,143.4838,144.1896,45802.0
2021-02-26 09:40:00,153.0,154.54,152.93,154.0,13159.0,143.992,145.4413,143.9261,144.9331,13159.0
2021-02-26 09:50:00,154.15,154.15,153.45,153.55,14473.0,145.0743,145.0743,144.4155,144.5096,14473.0
2021-02-26 10:00:00,153.43,154.08,153.27,153.76,22249.0,144.3967,145.0084,144.2461,144.7073,22249.0
2021-02-26 10:10:00,153.83,154.29,153.54,153.68,17622.0,144.7731,145.206,144.5002,144.632,17622.0
2021-02-26 10:20:00,153.78,153.88,152.39,152.46,22176.0,144.7261,144.8202,143.4179,143.4838,22176.0
2021-02-26 10:30:00,152.69,155.18,152.5,155.18,48445.0,143.7002,146.0436,143.5214,146.0436,48445.0
2021-02-26 10:40:00,155.14,155.36,154.2,154.4,16328.0,146.006,146.213,145.1213,145.3096,16328.0
2021-02-26 10:50:00,154.29,154.52,153.72,153.98,12332.0,145.206,145.4225,144.6696,144.9143,12332.0
2021-02-26 11:00:00,154.16,155.09,153.94,154.64,18359.0,145.0837,145.9589,144.8767,145.5354,18359.0
2021-02-26 11:10:00,154.55,154.78,153.99,154.03,9178.0,145.4507,145.6672,144.9237,144.9614,9178.0
2021-02-26 11:20:00,153.89,154.22,153.81,154.01,6722.0,144.8296,145.1402,144.7543,144.9425,6722.0
2021-02-26 11:30:00,154.11,154.59,154.1,154.59,10423.0,145.0366,145.4884,145.0272,145.4884,10423.0
2021-02-26 11:40:00,154.42,154.56,153.87,154.14,6773.0,145.3284,145.4602,144.8108,145.0649,6773.0
2021-02-26 11:50:00,154.16,154.16,153.88,154.09,13961.0,145.0837,145.0837,144.8202,145.0178,13961.0
2021-02-26 12:00:00,154.09,154.7,154.08,154.69,23658.0,145.0178,145.5919,145.0084,145.5825,23658.0
2021-02-26 12:10:00,154.79,155.34,154.63,155.25,9017.0,145.6766,146.1942,145.526,146.1095,9017.0
2021-02-26 12:20:00,155.28,155.34,155.06,155.19,7558.0,146.1378,146.1942,145.9307,146.0531,7558.0
2021-02-26 12:30:00,155.19,155.36,155.04,155.04,7530.0,146.0531,146.213,145.9119,145.9119,7530.0
2021-02-26 12:40:00,155.13,155.23,154.9,154.9,3183.0,145.9966,146.0907,145.7801,145.7801,3183.0
2021-02-26 12:50:00,154.77,155.22,154.66,154.66,3527.0,145.6578,146.0813,145.5543,145.5543,3527.0
2021-02-26 13:00:00,154.67,154.92,154.41,154.92,15124.0,145.5637,145.799,145.319,145.799,15124.0
2021-02-26 13:10:00,154.83,154.99,154.79,154.87,2924.0,145.7143,145.8648,145.6766,145.7519,2924.0
2021-02-26 13:20:00,154.91,155.12,154.91,154.99,4929.0,145.7895,145.9872,145.7895,145.8648,4929.0
2021-02-26 13:30:00,155.0,155.0,154.11,154.19,6754.0,145.8742,145.8742,145.0366,145.1119,6754.0
2021-02-26 13:40:00,154.19,154.52,153.77,153.77,4662.0,145.1119,145.4225,144.7167,144.7167,4662.0
2021-02-26 13:50:00,153.77,153.9,153.53,153.63,6675.0,144.7167,144.839,144.4908,144.5849,6675.0
2021-02-26 14:00:00,153.69,154.2,153.64,153.84,11157.0,144.6414,145.1213,144.5943,144.7825,11157.0
2021-02-26 14:10:00,153.86,154.21,153.65,153.65,13594.0,144.8014,145.1308,144.6037,144.6037,13594.0
2021-02-26 14:20:00,153.67,154.04,153.59,153.84,4352.0,144.6225,144.9708,144.5473,144.7825,4352.0
2021-02-26 14:30:00,153.73,153.98,153.56,153.62,4840.0,144.679,144.9143,144.519,144.5755,4840.0
2021-02-26 14:40:00,153.61,154.2,153.56,154.2,10082.0,144.5661,145.1213,144.519,145.1213,10082.0
2021-02-26 14:50:00,154.22,154.32,154.0,154.12,5269.0,145.1402,145.2343,144.9331,145.0461,5269.0
2021-02-26 15:00:00,154.13,154.88,153.9,154.61,50995.0,145.0555,145.7613,144.839,145.5072,50995.0
2021-02-26 15:10:00,154.78,154.91,154.44,154.73,6747.0,145.6672,145.7895,145.3472,145.6201,6747.0
2021-02-26 15:20:00,154.77,154.94,154.01,154.01,6136.0,145.6578,145.8178,144.9425,144.9425,6136.0
2021-02-26 15:30:00,154.1,154.19,153.86,154.08,13144.0,145.0272,145.1119,144.8014,145.0084,13144.0
2021-02-26 15:40:00,154.02,154.85,153.93,154.66,17874.0,144.9519,145.7331,144.8672,145.5543,17874.0
2021-02-26 15:50:00,154.5,154.55,153.12,153.12,56118.0,145.4037,145.4507,144.1049,144.1049,56118.0
2021-03-01 09:30:00,155.41,156.7,155.41,155.97,47091.0,146.2601,147.4742,146.2601,146.7871,47091.0
2021-03-01 09:40:00,155.94,156.43,155.88,156.36,17420.0,146.7589,147.2201,146.7024,147.1542,17420.0
2021-03-01 09:50:00,156.33,156.65,156.08,156.5,5535.0,147.1259,147.4271,146.8907,147.2859,5535.0
2021-03-01 10:00:00,156.58,157.12,156.35,156.71,18480.0,147.3612,147.8694,147.1448,147.4836,18480.0
2021-03-01 10:10:00,156.64,157.4,156.62,157.4,40542.0,147.4177,148.1329,147.3989,148.1329,40542.0
2021-03-01 10:20:00,157.45,157.68,157.2,157.46,9520.0,148.18,148.3965,147.9447,148.1894,9520.0
2021-03-01 10:30:00,157.47,157.64,157.0,157.5,14375.0,148.1988,148.3588,147.7565,148.2271,14375.0
2021-03-01 10:40:00,157.68,158.17,157.66,158.17,20647.0,148.3965,148.8576,148.3776,148.8576,20647.0
2021-03-01 10:50:00,158.11,158.51,158.07,158.37,26348.0,148.8011,149.1776,148.7635,149.0458,26348.0
2021-03-01 11:00:00,158.36,158.4,157.9,158.4,13624.0,149.0364,149.0741,148.6035,149.0741,13624.0
2021-03-01 11:10:00,158.32,158.85,158.17,158.7,20856.0,148.9988,149.4976,148.8576,149.3564,20856.0
2021-03-01 11:20:00,158.77,158.81,158.43,158.6,18816.0,149.4223,149.4599,149.1023,149.2623,18816.0
2021-03-01 11:30:00,158.65,159.14,158.45,159.12,16943.0,149.3093,149.7705,149.1211,149.7517,16943.0
2021-03-01 11:40:00,159.12,159.21,158.86,158.86,13286.0,149.7517,149.8364,149.507,149.507,13286.0
2021-03-01 11:50:00,158.85,159.07,158.76,159.01,12635.0,149.4976,149.7046,149.4129,149.6482,12635.0
2021-03-01 12:00:00,158.99,159.76,158.99,159.22,21447.0,149.6293,150.354,149.6293,149.8458,21447.0
2021-03-01 12:10:00,159.13,159.71,159.13,159.3,17706.0,149.7611,150.3069,149.7611,149.9211,17706.0
2021-03-01 12:20:00,159.3,159.5,159.04,159.26,20431.0,149.9211,150.1093,149.6764,149.8834,20431.0
2021-03-01 12:30:00,159.27,159.65,159.06,159.06,12196.0,149.8928,150.2505,149.6952,149.6952,12196.0
2021-03-01 12:40:00,159.15,159.31,158.96,159.28,10485.0,149.7799,149.9305,149.6011,149.9023,10485.0
2021-03-01 12:50:00,159.33,159.46,159.25,159.31,8678.0,149.9493,150.0717,149.874,149.9305,8678.0
2021-03-01 13:00:00,159.31,159.52,159.16,159.49,11359.0,149.9305,150.1281,149.7893,150.0999,11359.0
2021-03-01 13:10:00,159.52,159.52,159.01,159.14,8496.0,150.1281,150.1281,149.6482,149.7705,8496.0
2021-03-01 13:20:00,159.0,159.53,158.93,159.53,11121.0,149.6387,150.1375,149.5729,150.1375,11121.0
2021-03-01 13:30:00,159.48,159.99,159.48,159.84,15434.0,150.0905,150.5705,150.0905,150.4293,15434.0
2021-03-01 13:40:00,159.71,159.95,159.63,159.92,11719.0,150.3069,150.5328,150.2316,150.5046,11719.0
2021-03-01 13:50:00,159.86,160.09,159.77,160.03,31660.0,150.4481,150.6646,150.3634,150.6081,31660.0
2021-03-01 14:00:00,160.03,160.56,160.03,160.39,23994.0,150.6081,151.1069,150.6081,150.9469,23994.0
2021-03-01 14:10:00,160.42,160.68,160.38,160.6,21461.0,150.9751,151.2198,150.9375,151.1445,21461.0
2021-03-01 14:20:00,160.6,161.0,160.4,160.4,39879.0,151.1445,151.521,150.9563,150.9563,39879.0
2021-03-01 14:30:00,160.43,160.62,160.17,160.25,20068.0,150.9845,151.1634,150.7399,150.8151,20068.0
2021-03-01 14:40:00,160.19,160.67,160.19,160.65,24321.0,150.7587,151.2104,150.7587,151.1916,24321.0
2021-03-01 14:50:00,160.66,160.9,160.39,160.51,25631.0,151.201,151.4269,150.9469,151.0598,25631.0
2021-03-01 15:00:00,160.49,160.58,160.02,160.05,18352.0,151.041,151.1257,150.5987,150.6269,18352.0
2021-03-01 15:10:00,160.07,160.5,159.6,159.66,24353.0,150.6457,151.0504,150.2034,150.2599,24353.0
2021-03-01 15:20:00,159.62,159.67,159.45,159.53,18238.0,150.2222,150.2693,150.0622,150.1375,18238.0
2021-03-01 15:30:00,159.55,159.65,159.02,159.03,30949.0,150.1564,150.2505,149.6576,149.667,30949.0
2021-03-01 15:40:00,159.03,159.16,158.37,158.38,29668.0,149.667,149.7893,149.0458,149.0552,29668.0
2021-03-01 15:50:00,158.37,158.71,158.29,158.38,109120.0,149.0458,149.3658,148.9705,149.0552,109120.0
2021-03-02 09:30:00,158.91,158.91,157.01,157.57,37180.0,149.554,149.554,147.7659,148.2929,37180.0
2021-03-02 09:40:00,157.46,157.95,156.79,157.04,16476.0,148.1894,148.6506,147.5589,147.7941,16476.0
2021-03-02 09:50:00,156.82,158.14,156.76,157.59,13374.0,147.5871,148.8294,147.5306,148.3118,13374.0
2021-03-02 10:00:00,157.59,157.66,157.25,157.49,10322.0,148.3118,148.3776,147.9918,148.2176,10322.0
2021-03-02 10:10:00,157.58,157.74,156.97,157.3,8672.0,148.3023,148.4529,147.7283,148.0388,8672.0
2021-03-02 10:20:00,157.18,157.25,156.48,156.48,19526.0,147.9259,147.9918,147.2671,147.2671,19526.0
2021-03-02 10:30:00,156.38,156.52,155.91,155.91,10082.0,147.173,147.3048,146.7307,146.7307,10082.0
2021-03-02 10:40:00,155.85,156.34,155.84,156.31,7388.0,146.6742,147.1354,146.6648,147.1071,7388.0
2021-03-02 10:50:00,156.43,156.78,156.33,156.52,14044.0,147.2201,147.5494,147.1259,147.3048,14044.0
2021-03-02 11:00:00,156.53,156.93,156.13,156.92,10268.0,147.3142,147.6906,146.9377,147.6812,10268.0
2021-03-02 11:10:00,156.81,157.11,156.79,157.08,13614.0,147.5777,147.86,147.5589,147.8318,13614.0
2021-03-02 11:20:00,157.03,157.36,156.95,157.36,11277.0,147.7847,148.0953,147.7094,148.0953,11277.0
2021-03-02 11:30:00,157.37,157.37,156.58,156.78,14489.0,148.1047,148.1047,147.3612,147.5494,14489.0
2021-03-02 11:40:00,156.76,156.77,156.46,156.77,13166.0,147.5306,147.54,147.2483,147.54,13166.0
2021-03-02 11:50:00,156.8,157.46,156.79,157.34,10635.0,147.5683,148.1894,147.5589,148.0765,10635.0
2021-03-02 12:00:00,157.34,157.88,157.2,157.77,18068.0,148.0765,148.5847,147.9447,148.4812,18068.0
2021-03-02 12:10:00,157.67,158.15,157.44,158.12,13622.0,148.387,148.8388,148.1706,148.8106,13622.0
2021-03-02 12:20:00,158.14,158.31,158.07,158.17,9193.0,148.8294,148.9894,148.7635,148.8576,9193.0
2021-03-02 12:30:00,158.12,158.15,157.86,158.04,5763.0,148.8106,148.8388,148.5659,148.7353,5763.0
2021-03-02 12:40:00,158.03,158.2,157.97,158.18,8908.0,148.7259,148.8858,148.6694,148.867,8908.0
2021-03-02 12:50:00,158.13,158.27,158.0,158.06,9874.0,148.82,148.9517,148.6976,148.7541,9874.0
2021-03-02 13:00:00,158.14,158.6,158.13,158.37,9499.0,148.8294,149.2623,148.82,149.0458,9499.0
2021-03-02 13:10:00,158.28,158.42,158.12,158.25,8666.0,148.9611,149.0929,148.8106,148.9329,8666.0
2021-03-02 13:20:00,158.28,158.31,157.69,157.8,12939.0,148.9611,148.9894,148.4059,148.5094,12939.0
2021-03-02 13:30:00,157.86,158.11,157.86,158.1,8162.0,148.5659,148.8011,148.5659,148.7917,8162.0
2021-03-02 13:40:00,158.07,158.21,157.77,158.21,9588.0,148.7635,148.8953,148.4812,148.8953,9588.0
2021-03-02 13:50:00,158.15,158.44,158.05,158.15,16079.0,148.8388,149.1117,148.7447,148.8388,16079.0
2021-03-02 14:00:00,158.24,158.34,157.84,157.92,11501.0,148.9235,149.0176,148.547,148.6223,11501.0
2021-03-02 14:10:00,157.92,158.12,157.82,158.12,11291.0,148.6223,148.8106,148.5282,148.8106,11291.0
2021-03-02 14:20:00,158.08,158.25,158.03,158.04,21889.0,148.7729,148.9329,148.7259,148.7353,21889.0
2021-03-02 14:30:00,158.02,158.49,158.02,158.43,9590.0,148.7164,149.1588,148.7164,149.1023,9590.0
2021-03-02 14:40:00,158.49,158.58,158.35,158.47,8393.0,149.1588,149.2435,149.027,149.1399,8393.0
2021-03-02 14:50:00,158.47,158.68,158.29,158.54,13308.0,149.1399,149.3376,148.9705,149.2058,13308.0
2021-03-02 15:00:00,158.53,158.61,158.4,158.59,14191.0,149.1964,149.2717,149.0741,149.2529,14191.0
2021-03-02 15:10:00,158.55,158.65,158.17,158.17,15529.0,149.2152,149.3093,148.8576,148.8576,15529.0
2021-03-02 15:20:00,158.16,158.35,158.1,158.27,12209.0,148.8482,149.027,148.7917,148.9517,12209.0
2021-03-02 15:30:00,158.24,158.52,158.23,158.35,19628.0,148.9235,149.187,148.9141,149.027,19628.0
2021-03-02 15:40:00,158.39,158.62,158.25,158.3,42540.0,149.0647,149.2811,148.9329,148.98,42540.0
2021-03-02 15:50:00,158.43,158.63,158.12,158.16,103767.0,149.1023,149.2905,148.8106,148.8482,103767.0
2021-03-03 09:30:00,158.42,158.42,157.45,157.97,25811.0,149.0929,149.0929,148.18,148.6694,25811.0
2021-03-03 09:40:00,158.15,158.65,157.48,158.06,8929.0,148.8388,149.3093,148.2082,148.7541,8929.0
2021-03-03 09:50:00,158.21,158.31,157.42,157.42,6427.0,148.8953,148.9894,148.1518,148.1518,6427.0
2021-03-03 10:00:00,157.34,158.18,157.01,158.18,15352.0,148.0765,148.867,147.7659,148.867,15352.0
2021-03-03 10:10:00,158.04,158.21,157.45,157.89,21327.0,148.7353,148.8953,148.18,148.5941,21327.0
2021-03-03 10:20:00,157.88,158.58,157.88,158.18,10613.0,148.5847,149.2435,148.5847,148.867,10613.0
2021-03-03 10:30:00,158.08,158.42,157.81,158.14,9960.0,148.7729,149.0929,148.5188,148.8294,9960.0
2021-03-03 10:40:00,158.02,158.39,157.93,158.19,9929.0,148.7164,149.0647,148.6317,148.8764,9929.0
2021-03-03 10:50:00,158.45,158.72,158.07,158.46,6869.0,149.1211,149.3752,148.7635,149.1305,6869.0
2021-03-03 11:00:00,158.44,158.7,158.43,158.47,8269.0,149.1117,149.3564,149.1023,149.1399,8269.0
2021-03-03 11:10:00,158.39,158.43,158.01,158.43,6452.0,149.0647,149.1023,148.707,149.1023,6452.0
2021-03-03 11:20:00,158.5,158.8,158.18,158.37,12567.0,149.1682,149.4505,148.867,149.0458,12567.0
2021-03-03 11:30:00,158.43,158.6,158.11,158.12,9259.0,149.1023,149.2623,148.8011,148.8106,9259.0
2021-03-03 11:40:00,158.18,158.56,158.15,158.28,7378.0,148.867,149.2246,148.8388,148.9611,7378.0
2021-03-03 11:50:00,158.33,158.77,158.33,158.63,12899.0,149.0082,149.4223,149.0082,149.2905,12899.0
2021-03-03 12:00:00,158.54,158.58,158.22,158.33,9125.0,149.2058,149.2435,148.9047,149.0082,9125.0
2021-03-03 12:10:00,158.41,158.45,158.1,158.1,6223.0,149.0835,149.1211,148.7917,148.7917,6223.0
2021-03-03 12:20:00,158.06,158.36,158.01,158.25,4149.0,148.7541,149.0364,148.707,148.9329,4149.0
2021-03-03 12:30:00,158.25,158.47,158.12,158.45,9558.0,148.9329,149.1399,148.8106,149.1211,9558.0
2021-03-03 12:40:00,158.43,158.89,158.42,158.89,5012.0,149.1023,149.5352,149.0929,149.5352,5012.0
2021-03-03 12:50:00,158.84,158.87,158.58,158.65,5188.0,149.4882,149.5164,149.2435,149.3093,5188.0
2021-03-03 13:00:00,158.62,158.92,158.53,158.64,7824.0,149.2811,149.5635,149.1964,149.2999,7824.0
2021-03-03 13:10:00,158.64,159.08,158.55,159.06,7722.0,149.2999,149.714,149.2152,149.6952,7722.0
2021-03-03 13:20:00,159.16,159.17,158.8,158.84,8086.0,149.7893,149.7987,149.4505,149.4882,8086.0
2021-03-03 13:30:00,158.81,158.86,158.46,158.84,12568.0,149.4599,149.507,149.1305,149.4882,12568.0
2021-03-03 13:40:00,158.87,158.89,158.39,158.46,10212.0,149.5164,149.5352,149.0647,149.1305,10212.0
2021-03-03 13:50:00,158.53,158.68,158.43,158.57,12885.0,149.1964,149.3376,149.1023,149.2341,12885.0
2021-03-03 14:00:00,158.55,158.66,157.97,158.11,9242.0,149.2152,149.3188,148.6694,148.8011,9242.0
2021-03-03 14:10:00,158.04,158.42,158.04,158.37,5683.0,148.7353,149.0929,148.7353,149.0458,5683.0
2021-03-03 14:20:00,158.43,158.48,158.13,158.33,6674.0,149.1023,149.1494,148.82,149.0082,6674.0
2021-03-03 14:30:00,158.4,158.61,158.02,158.51,49227.0,149.0741,149.2717,148.7164,149.1776,49227.0
2021-03-03 14:40:00,158.48,158.63,158.19,158.52,4101.0,149.1494,149.2905,148.8764,149.187,4101.0
2021-03-03 14:50:00,158.59,159.04,158.59,159.03,10263.0,149.2529,149.6764,149.2529,149.667,10263.0
2021-03-03 15:00:00,159.03,159.35,158.97,159.14,11598.0,149.667,149.9681,149.6105,149.7705,11598.0
2021-03-03 15:10:00,159.12,159.48,158.7,158.77,35849.0,149.7517,150.0905,149.3564,149.4223,35849.0
2021-03-03 15:20:00,158.7,158.82,158.42,158.55,11070.0,149.3564,149.4693,149.0929,149.2152,11070.0
2021-03-03 15:30:00,158.48,158.68,158.12,158.2,16103.0,149.1494,149.3376,148.8106,148.8858,16103.0
2021-03-03 15:40:00,158.24,158.63,158.09,158.11,15465.0,148.9235,149.2905,148.7823,148.8011,15465.0
2021-03-03 15:50:00,158.11,158.11,157.43,157.49,64784.0,148.8011,148.8011,148.1612,148.2176,64784.0
2021-03-04 09:30:00,156.66,157.9,156.17,157.9,34909.0,148.0036,149.1751,147.5406,149.1751,34909.0
2021-03-04 09:40:00,157.93,157.93,156.44,156.94,19465.0,149.2034,149.2034,147.7957,148.2681,19465.0
2021-03-04 09:50:00,156.69,157.1,156.28,156.71,35225.0,148.0319,148.4193,147.6446,148.0508,35225.0
2021-03-04 10:00:00,156.72,156.88,156.17,156.67,20656.0,148.0603,148.2114,147.5406,148.013,20656.0
2021-03-04 10:10:00,156.5,156.53,155.11,155.48,45444.0,147.8524,147.8808,146.5392,146.8888,45444.0
2021-03-04 10:20:00,155.46,156.08,155.29,155.84,15890.0,146.8699,147.4556,146.7093,147.2289,15890.0
2021-03-04 10:30:00,155.73,156.17,155.38,155.86,16458.0,147.125,147.5406,146.7943,147.2478,16458.0
2021-03-04 10:40:00,155.97,155.99,155.59,155.71,12232.0,147.3517,147.3706,146.9927,147.1061,12232.0
2021-03-04 10:50:00,155.71,155.71,154.79,154.97,12982.0,147.1061,147.1061,146.2369,146.407,12982.0
2021-03-04 11:00:00,154.97,156.0,154.97,155.44,14583.0,146.407,147.38,146.407,146.851,14583.0
2021-03-04 11:10:00,155.6,155.6,155.19,155.32,9950.0,147.0021,147.0021,146.6148,146.7376,9950.0
2021-03-04 11:20:00,155.31,155.8,155.14,155.51,14855.0,146.7282,147.1911,146.5676,146.9171,14855.0
2021-03-04 11:30:00,155.6,156.06,155.43,155.83,11043.0,147.0021,147.4367,146.8415,147.2194,11043.0
2021-03-04 11:40:00,155.99,156.38,155.95,156.19,7417.0,147.3706,147.739,147.3328,147.5595,7417.0
2021-03-04 11:50:00,156.31,156.35,155.93,156.01,19932.0,147.6729,147.7107,147.3139,147.3895,19932.0
2021-03-04 12:00:00,156.02,156.76,155.92,156.67,26362.0,147.3989,148.098,147.3045,148.013,26362.0
2021-03-04 12:10:00,156.67,157.0,156.07,156.58,16968.0,148.013,148.3248,147.4462,147.928,16968.0
2021-03-04 12:20:00,156.71,156.82,155.92,156.34,23412.0,148.0508,148.1547,147.3045,147.7013,23412.0
2021-03-04 12:30:00,156.4,156.4,155.91,156.27,16927.0,147.7579,147.7579,147.295,147.6351,16927.0
2021-03-04 12:40:00,156.4,156.62,155.98,156.02,13876.0,147.7579,147.9658,147.3611,147.3989,13876.0
2021-03-04 12:50:00,155.98,156.31,155.36,155.64,48333.0,147.3611,147.6729,146.7754,147.0399,48333.0
2021-03-04 13:00:00,155.59,155.88,154.98,155.35,24859.0,146.9927,147.2667,146.4164,146.766,24859.0
2021-03-04 13:10:00,155.08,155.23,154.24,154.44,15512.0,146.5109,146.6526,145.7173,145.9062,15512.0
2021-03-04 13:20:00,154.35,154.5,153.78,154.27,15205.0,145.8212,145.9629,145.2827,145.7456,15205.0
2021-03-04 13:30:00,154.47,154.47,153.37,153.7,39717.0,145.9346,145.9346,144.8954,145.2071,39717.0
2021-03-04 13:40:00,153.84,153.84,152.13,152.22,11978.0,145.3394,145.3394,143.7239,143.8089,11978.0
2021-03-04 13:50:00,152.34,152.38,151.3,151.31,14562.0,143.9223,143.9601,142.9397,142.9492,14562.0
2021-03-04 14:00:00,151.31,152.64,151.3,152.62,16768.0,142.9492,144.2057,142.9397,144.1868,16768.0
2021-03-04 14:10:00,152.52,152.63,152.03,152.59,16114.0,144.0923,144.1963,143.6294,144.1585,16114.0
2021-03-04 14:20:00,152.73,153.3,152.66,153.21,15223.0,144.2907,144.8292,144.2246,144.7442,15223.0
2021-03-04 14:30:00,153.21,153.21,152.41,152.84,13546.0,144.7442,144.7442,143.9884,144.3947,13546.0
2021-03-04 14:40:00,152.84,153.91,152.84,153.85,15217.0,144.3947,145.4055,144.3947,145.3488,15217.0
2021-03-04 14:50:00,153.85,154.01,153.32,153.71,13589.0,145.3488,145.5,144.8481,145.2166,13589.0
2021-03-04 15:00:00,153.78,154.05,153.52,153.78,12342.0,145.2827,145.5378,145.0371,145.2827,12342.0
2021-03-04 15:10:00,153.69,153.82,152.93,153.09,15834.0,145.1977,145.3205,144.4797,144.6308,15834.0
2021-03-04 15:20:00,153.12,153.82,152.96,153.71,18276.0,144.6592,145.3205,144.508,145.2166,18276.0
2021-03-04 15:30:00,153.64,154.2,153.54,153.6,14495.0,145.1504,145.6795,145.056,145.1127,14495.0
2021-03-04 15:40:00,153.67,153.99,153.55,153.77,22734.0,145.1788,145.4811,145.0654,145.2733,22734.0
2021-03-04 15:50:00,153.87,154.13,152.81,153.4,121770.0,145.3677,145.6134,144.3663,144.9237,121770.0
2021-03-05 09:30:00,155.15,155.94,154.65,154.98,27864.0,146.577,147.3234,146.1046,146.4164,27864.0
2021-03-05 09:40:00,155.08,156.12,155.0,155.72,32668.0,146.5109,147.4934,146.4353,147.1155,32668.0
2021-03-05 09:50:00,155.78,156.19,154.48,155.48,28000.0,147.1722,147.5595,145.944,146.8888,28000.0
2021-03-05 10:00:00,155.59,156.99,155.34,156.55,12030.0,146.9927,148.3153,146.7565,147.8997,12030.0
2021-03-05 10:10:00,156.45,156.52,155.47,156.1,11849.0,147.8052,147.8713,146.8793,147.4745,11849.0
2021-03-05 10:20:00,156.29,156.3,155.27,155.27,17451.0,147.654,147.6635,146.6904,146.6904,17451.0
2021-03-05 10:30:00,155.3,155.69,155.02,155.12,9270.0,146.7187,147.0872,146.4542,146.5487,9270.0
2021-03-05 10:40:00,155.0,155.74,154.79,155.58,13689.0,146.4353,147.1344,146.2369,146.9833,13689.0
2021-03-05 10:50:00,155.53,155.95,155.32,155.52,12838.0,146.936,147.3328,146.7376,146.9266,12838.0
2021-03-05 11:00:00,155.57,155.58,154.66,154.78,11775.0,146.9738,146.9833,146.1141,146.2275,11775.0
2021-03-05 11:10:00,154.87,155.26,154.39,154.6,16949.0,146.3125,146.6809,145.859,146.0574,16949.0
2021-03-05 11:20:00,154.6,154.72,154.16,154.41,21542.0,146.0574,146.1708,145.6417,145.8779,21542.0
2021-03-05 11:30:00,154.45,155.52,154.45,155.41,24947.0,145.9157,146.9266,145.9157,146.8226,24947.0
2021-03-05 11:40:00,155.3,155.39,154.64,155.35,15811.0,146.7187,146.8037,146.0952,146.766,15811.0
2021-03-05 11:50:00,155.21,155.99,155.12,155.88,5350.0,146.6337,147.3706,146.5487,147.2667,5350.0
2021-03-05 12:00:00,155.92,156.3,155.79,156.14,8881.0,147.3045,147.6635,147.1816,147.5123,8881.0
2021-03-05 12:10:00,156.25,156.56,156.07,156.44,12600.0,147.6162,147.9091,147.4462,147.7957,12600.0
2021-03-05 12:20:00,156.41,156.84,156.38,156.66,6696.0,147.7674,148.1736,147.739,148.0036,6696.0
2021-03-05 12:30:00,156.57,156.73,156.48,156.56,12623.0,147.9185,148.0697,147.8335,147.9091,12623.0
2021-03-05 12:40:00,156.5,156.9,156.45,156.84,15766.0,147.8524,148.2303,147.8052,148.1736,15766.0
2021-03-05 12:50:00,156.84,156.84,156.14,156.62,7242.0,148.1736,148.1736,147.5123,147.9658,7242.0
2021-03-05 13:00:00,156.67,156.94,156.38,156.92,6695.0,148.013,148.2681,147.739,148.2492,6695.0
2021-03-05 13:10:00,156.86,157.32,156.8,157.25,9714.0,148.1925,148.6271,148.1358,148.561,9714.0
2021-03-05 13:20:00,157.25,157.49,156.95,157.36,15284.0,148.561,148.7877,148.2776,148.6649,15284.0
2021-03-05 13:30:00,157.48,158.38,157.23,158.38,11127.0,148.7783,149.6285,148.5421,149.6285,11127.0
2021-03-05 13:40:00,158.39,158.82,158.36,158.66,12198.0,149.638,150.0442,149.6096,149.8931,12198.0
2021-03-05 13:50:00,158.83,158.83,158.28,158.8,11702.0,150.0537,150.0537,149.5341,150.0253,11702.0
2021-03-05 14:00:00,158.85,159.0,158.35,158.38,9091.0,150.0726,150.2143,149.6002,149.6285,9091.0
2021-03-05 14:10:00,158.52,159.0,158.44,158.51,8345.0,149.7608,150.2143,149.6852,149.7514,8345.0
2021-03-05 14:20:00,158.7,159.23,158.64,159.22,6905.0,149.9309,150.4316,149.8742,150.4221,6905.0
2021-03-05 14:30:00,159.27,159.52,159.26,159.3,16566.0,150.4694,150.7055,150.4599,150.4977,16566.0
2021-03-05 14:40:00,159.41,159.41,159.0,159.29,7300.0,150.6016,150.6016,150.2143,150.4883,7300.0
2021-03-05 14:50:00,159.28,159.78,159.18,159.61,7144.0,150.4788,150.9512,150.3843,150.7906,7144.0
2021-03-05 15:00:00,159.6,159.92,159.6,159.65,9382.0,150.7811,151.0834,150.7811,150.8284,9382.0
2021-03-05 15:10:00,159.6,159.78,159.23,159.45,12882.0,150.7811,150.9512,150.4316,150.6394,12882.0
2021-03-05 15:20:00,159.42,159.96,159.42,159.88,8120.0,150.6111,151.1212,150.6111,151.0456,8120.0
2021-03-05 15:30:00,159.83,160.57,159.79,160.57,22937.0,150.9984,151.6975,150.9606,151.6975,22937.0
2021-03-05 15:40:00,160.57,160.76,160.31,160.69,31620.0,151.6975,151.877,151.4519,151.8109,31620.0
2021-03-05 15:50:00,160.69,161.08,157.5,160.38,117912.0,151.8109,152.1793,148.7972,151.518,117912.0
2021-03-08 09:30:00,160.94,161.31,159.6,159.88,35736.0,152.0471,152.3966,150.7811,151.0456,35736.0
2021-03-08 09:40:00,159.95,160.16,159.42,159.78,14849.0,151.1118,151.3102,150.6111,150.9512,14849.0
2021-03-08 09:50:00,159.86,160.39,159.67,159.98,20076.0,151.0268,151.5275,150.8473,151.1401,20076.0
2021-03-08 10:00:00,160.31,161.37,160.31,161.26,65743.0,151.4519,152.4533,151.4519,152.3494,65743.0
2021-03-08 10:10:00,161.39,161.4,160.55,160.75,33908.0,152.4722,152.4817,151.6786,151.8676,33908.0
2021-03-08 10:20:00,160.71,161.57,160.34,161.52,37406.0,151.8298,152.6423,151.4802,152.595,37406.0
2021-03-08 10:30:00,161.46,161.53,160.44,160.66,8054.0,152.5383,152.6045,151.5747,151.7825,8054.0
2021-03-08 10:40:00,160.75,161.54,160.75,161.5,9700.0,151.8676,152.6139,151.8676,152.5761,9700.0
2021-03-08 10:50:00,161.61,162.53,161.54,162.45,29891.0,152.6801,153.5492,152.6139,153.4736,29891.0
2021-03-08 11:00:00,162.59,162.77,162.09,162.57,14677.0,153.6059,153.776,153.1335,153.587,14677.0
2021-03-08 11:10:00,162.46,162.78,162.34,162.74,5835.0,153.4831,153.7854,153.3697,153.7476,5835.0
2021-03-08 11:20:00,162.76,163.34,162.76,163.17,31909.0,153.7665,154.3145,153.7665,154.1539,31909.0
2021-03-08 11:30:00,163.3,163.3,162.8,163.14,11174.0,154.2767,154.2767,153.8043,154.1255,11174.0
2021-03-08 11:40:00,163.2,163.41,163.01,163.36,7447.0,154.1822,154.3806,154.0027,154.3334,7447.0
2021-03-08 11:50:00,163.39,163.77,163.23,163.34,7517.0,154.3617,154.7207,154.2105,154.3145,7517.0
2021-03-08 12:00:00,163.39,163.96,163.25,163.92,11448.0,154.3617,154.9002,154.2294,154.8624,11448.0
2021-03-08 12:10:00,163.96,164.44,163.84,164.44,11709.0,154.9002,155.3537,154.7868,155.3537,11709.0
2021-03-08 12:20:00,164.35,164.99,164.32,164.98,15584.0,155.2687,155.8733,155.2403,155.8638,15584.0
2021-03-08 12:30:00,164.98,165.21,164.84,165.04,30371.0,155.8638,156.0811,155.7316,155.9205,30371.0
2021-03-08 12:40:00,164.9,165.09,164.8,165.02,11542.0,155.7883,155.9678,155.6938,155.9016,11542.0
2021-03-08 12:50:00,165.08,165.38,165.03,165.25,21422.0,155.9583,156.2417,155.9111,156.1189,21422.0
2021-03-08 13:00:00,165.31,165.41,165.17,165.3,8088.0,156.1756,156.2701,156.0433,156.1662,8088.0
2021-03-08 13:10:00,165.23,165.42,165.1,165.38,21118.0,156.1,156.2795,155.9772,156.2417,21118.0
2021-03-08 13:20:00,165.45,165.85,165.38,165.85,17359.0,156.3079,156.6858,156.2417,156.6858,17359.0
2021-03-08 13:30:00,165.84,165.86,165.06,165.47,28136.0,156.6763,156.6952,155.9394,156.3268,28136.0
2021-03-08 13:40:00,165.46,165.55,164.96,165.16,26348.0,156.3173,156.4023,155.8449,156.0339,26348.0
2021-03-08 13:50:00,165.12,165.12,164.1,164.46,16242.0,155.9961,155.9961,155.0325,155.3726,16242.0
2021-03-08 14:00:00,164.58,165.35,164.57,165.34,21798.0,155.4859,156.2134,155.4765,156.204,21798.0
2021-03-08 14:10:00,165.28,165.28,164.87,164.92,11978.0,156.1473,156.1473,155.7599,155.8072,11978.0
2021-03-08 14:20:00,164.96,165.03,164.65,164.81,15869.0,155.8449,155.9111,155.5521,155.7032,15869.0
2021-03-08 14:30:00,164.92,164.96,164.57,164.63,5468.0,155.8072,155.8449,155.4765,155.5332,5468.0
2021-03-08 14:40:00,164.57,164.57,163.79,163.9,6414.0,155.4765,155.4765,154.7396,154.8435,6414.0
2021-03-08 14:50:00,164.03,164.66,164.03,164.66,10358.0,154.9663,155.5615,154.9663,155.5615,10358.0
2021-03-08 15:00:00,164.66,164.66,163.85,164.08,7465.0,155.5615,155.5615,154.7963,155.0136,7465.0
2021-03-08 15:10:00,163.99,164.27,163.85,163.95,11013.0,154.9285,155.1931,154.7963,154.8908,11013.0
2021-03-08 15:20:00,163.87,164.4,163.85,164.32,15182.0,154.8152,155.3159,154.7963,155.2403,15182.0
2021-03-08 15:30:00,164.32,165.19,164.32,164.98,25533.0,155.2403,156.0622,155.2403,155.8638,25533.0
2021-03-08 15:40:00,165.0,165.03,164.32,164.55,20987.0,155.8827,155.9111,155.2403,155.4576,20987.0
2021-03-08 15:50:00,164.72,164.72,163.69,163.73,59483.0,155.6182,155.6182,154.6451,154.6829,59483.0
2021-03-09 09:30:00,164.64,165.27,163.01,165.27,35739.0,155.5426,156.1378,154.0027,156.1378,35739.0
2021-03-09 09:40:00,164.97,165.15,163.25,164.32,36791.0,155.8544,156.0244,154.2294,155.2403,36791.0
2021-03-09 09:50:00,164.44,164.67,164.03,164.03,24510.0,155.3537,155.571,154.9663,154.9663,24510.0
2021-03-09 10:00:00,164.21,164.21,163.23,163.69,6792.0,155.1364,155.1364,154.2105,154.6451,6792.0
2021-03-09 10:10:00,163.52,163.87,162.93,163.09,11861.0,154.4845,154.8152,153.9271,154.0783,11861.0
2021-03-09 10:20:00,163.32,163.59,162.68,163.17,10744.0,154.2956,154.5506,153.6909,154.1539,10744.0
2021-03-09 10:30:00,163.17,163.52,162.95,163.26,13017.0,154.1539,154.4845,153.946,154.2389,13017.0
2021-03-09 10:40:00,163.22,163.46,163.02,163.27,5375.0,154.2011,154.4278,154.0121,154.2483,5375.0
2021-03-09 10:50:00,163.47,163.88,163.43,163.58,17148.0,154.4373,154.8246,154.3995,154.5412,17148.0
2021-03-09 11:00:00,163.57,163.7,163.41,163.5,8944.0,154.5318,154.6546,154.3806,154.4656,8944.0
2021-03-09 11:10:00,163.46,163.52,163.0,163.1,8397.0,154.4278,154.4845,153.9933,154.0877,8397.0
2021-03-09 11:20:00,163.03,163.03,162.54,162.62,11867.0,154.0216,154.0216,153.5587,153.6342,11867.0
2021-03-09 11:30:00,162.82,163.33,162.82,162.96,4278.0,153.8232,154.305,153.8232,153.9555,4278.0
2021-03-09 11:40:00,162.95,163.11,162.75,162.97,4862.0,153.946,154.0972,153.7571,153.9649,4862.0
2021-03-09 11:50:00,162.98,163.13,162.77,163.06,5583.0,153.9744,154.1161,153.776,154.0499,5583.0
2021-03-09 12:00:00,163.03,163.03,162.68,162.77,5783.0,154.0216,154.0216,153.6909,153.776,5783.0
2021-03-09 12:10:00,162.86,162.88,162.64,162.82,7125.0,153.861,153.8799,153.6531,153.8232,7125.0
2021-03-09 12:20:00,162.85,162.85,162.56,162.69,4075.0,153.8515,153.8515,153.5776,153.7004,4075.0
2021-03-09 12:30:00,162.64,162.8,162.51,162.56,11101.0,153.6531,153.8043,153.5303,153.5776,11101.0
2021-03-09 12:40:00,162.56,162.72,162.19,162.2,5707.0,153.5776,153.7287,153.228,153.2375,5707.0
2021-03-09 12:50:00,162.25,162.25,161.89,162.01,12168.0,153.2847,153.2847,152.9446,153.058,12168.0
2021-03-09 13:00:00,162.13,162.47,162.03,162.2,19198.0,153.1713,153.4925,153.0768,153.2375,19198.0
2021-03-09 13:10:00,162.14,162.18,161.57,161.57,5673.0,153.1808,153.2186,152.6423,152.6423,5673.0
2021-03-09 13:20:00,161.63,161.86,161.54,161.86,7322.0,152.699,152.9162,152.6139,152.9162,7322.0
2021-03-09 13:30:00,161.86,161.97,161.76,161.9,4998.0,152.9162,153.0202,152.8218,152.954,4998.0
2021-03-09 13:40:00,161.96,162.43,161.96,162.26,6126.0,153.0107,153.4547,153.0107,153.2941,6126.0
2021-03-09 13:50:00,162.34,162.39,162.24,162.24,4752.0,153.3697,153.417,153.2752,153.2752,4752.0
2021-03-09 14:00:00,162.18,162.32,162.11,162.18,7036.0,153.2186,153.3508,153.1524,153.2186,7036.0
2021-03-09 14:10:00,162.26,162.26,161.91,161.94,5463.0,153.2941,153.2941,152.9635,152.9918,5463.0
2021-03-09 14:20:00,162.0,162.03,161.7,161.7,5212.0,153.0485,153.0768,152.7651,152.7651,5212.0
2021-03-09 14:30:00,161.83,162.43,161.8,162.43,8825.0,152.8879,153.4547,152.8596,153.4547,8825.0
2021-03-09 14:40:00,162.43,162.43,162.06,162.11,6398.0,153.4547,153.4547,153.1052,153.1524,6398.0
2021-03-09 14:50:00,161.98,162.03,161.61,161.65,5730.0,153.0296,153.0768,152.6801,152.7178,5730.0
2021-03-09 15:00:00,161.69,161.92,161.59,161.88,4904.0,152.7556,152.9729,152.6612,152.9351,4904.0
2021-03-09 15:10:00,161.87,162.02,161.8,161.82,7319.0,152.9257,153.0674,152.8596,152.8785,7319.0
2021-03-09 15:20:00,161.76,161.76,161.25,161.25,7832.0,152.8218,152.8218,152.3399,152.3399,7832.0
2021-03-09 15:30:00,161.2,161.28,160.82,161.2,12307.0,152.2927,152.3683,151.9337,152.2927,12307.0
2021-03-09 15:40:00,161.11,161.18,160.5,160.68,20827.0,152.2077,152.2738,151.6314,151.8014,20827.0
2021-03-09 15:50:00,160.66,161.08,160.44,160.48,45962.0,151.7825,152.1793,151.5747,151.6125,45962.0
2021-03-10 09:30:00,160.2,161.58,159.84,161.15,75069.0,151.348,152.6517,151.0079,152.2455,75069.0
2021-03-10 09:40:00,160.8,161.74,160.73,161.04,26180.0,151.9148,152.8029,151.8487,152.1416,26180.0
2021-03-10 09:50:00,161.05,161.82,160.4,161.71,20309.0,152.151,152.8785,151.5369,152.7745,20309.0
2021-03-10 10:00:00,161.81,161.97,160.81,161.05,23990.0,152.869,153.0202,151.9243,152.151,23990.0
2021-03-10 10:10:00,161.03,161.62,160.48,161.51,13482.0,152.1321,152.6895,151.6125,152.5856,13482.0
2021-03-10 10:20:00,161.52,162.01,161.25,161.9,13157.0,152.595,153.058,152.3399,152.954,13157.0
2021-03-10 10:30:00,161.99,162.28,161.75,162.02,20132.0,153.0391,153.313,152.8123,153.0674,20132.0
2021-03-10 10:40:00,161.94,162.3,161.44,162.3,10671.0,152.9918,153.3319,152.5195,153.3319,10671.0
2021-03-10 10:50:00,162.21,163.06,162.17,162.92,12339.0,153.2469,154.0499,153.2091,153.9177,12339.0
2021-03-10 11:00:00,162.97,163.65,162.97,163.58,22917.0,153.9649,154.6073,153.9649,154.5412,22917.0
2021-03-10 11:10:00,163.52,164.22,163.43,163.95,12391.0,154.4845,155.1458,154.3995,154.8908,12391.0
2021-03-10 11:20:00,163.9,164.1,163.55,163.76,17242.0,154.8435,155.0325,154.5129,154.7113,17242.0
2021-03-10 11:30:00,163.71,164.08,163.56,163.76,11771.0,154.664,155.0136,154.5223,154.7113,11771.0
2021-03-10 11:40:00,163.81,163.82,163.05,163.48,12541.0,154.7585,154.7679,154.0405,154.4467,12541.0
2021-03-10 11:50:00,163.66,163.72,163.0,163.14,10979.0,154.6168,154.6735,153.9933,154.1255,10979.0
2021-03-10 12:00:00,163.03,163.54,163.03,163.45,10357.0,154.0216,154.5034,154.0216,154.4184,10357.0
2021-03-10 12:10:00,163.5,163.67,163.48,163.48,7949.0,154.4656,154.6262,154.4467,154.4467,7949.0
2021-03-10 12:20:00,163.48,164.44,163.46,164.43,9885.0,154.4467,155.3537,154.4278,155.3442,9885.0
2021-03-10 12:30:00,164.59,164.6,164.2,164.2,8489.0,155.4954,155.5048,155.1269,155.1269,8489.0
2021-03-10 12:40:00,164.2,164.86,164.12,164.63,7110.0,155.1269,155.7505,155.0514,155.5332,7110.0
2021-03-10 12:50:00,164.52,164.52,164.31,164.31,3473.0,155.4293,155.4293,155.2309,155.2309,3473.0
2021-03-10 13:00:00,164.31,164.79,164.14,164.72,9859.0,155.2309,155.6843,155.0703,155.6182,9859.0
2021-03-10 13:10:00,164.76,164.93,164.45,164.54,5582.0,155.656,155.8166,155.3631,155.4482,5582.0
2021-03-10 13:20:00,164.66,165.02,164.6,164.72,6816.0,155.5615,155.9016,155.5048,155.6182,6816.0
2021-03-10 13:30:00,164.67,164.82,164.45,164.82,8088.0,155.571,155.7127,155.3631,155.7127,8088.0
2021-03-10 13:40:00,164.79,165.36,164.76,165.36,4715.0,155.6843,156.2228,155.656,156.2228,4715.0
2021-03-10 13:50:00,165.23,165.41,165.11,165.23,9028.0,156.1,156.2701,155.9867,156.1,9028.0
2021-03-10 14:00:00,165.0,165.46,165.0,165.05,9560.0,155.8827,156.3173,155.8827,155.93,9560.0
2021-03-10 14:10:00,165.13,165.36,164.76,164.86,18406.0,156.0056,156.2228,155.656,155.7505,18406.0
2021-03-10 14:20:00,164.83,165.05,164.25,164.62,22914.0,155.7221,155.93,155.1742,155.5237,22914.0
2021-03-10 14:30:00,164.72,164.9,164.65,164.86,9447.0,155.6182,155.7883,155.5521,155.7505,9447.0
2021-03-10 14:40:00,164.86,165.07,164.69,164.77,18647.0,155.7505,155.9489,155.5899,155.6654,18647.0
2021-03-10 14:50:00,164.81,164.81,164.54,164.67,13898.0,155.7032,155.7032,155.4482,155.571,13898.0
2021-03-10 15:00:00,164.57,164.57,163.75,163.8,14895.0,155.4765,155.4765,154.7018,154.749,14895.0
2021-03-10 15:10:00,163.86,164.0,163.67,163.77,23956.0,154.8057,154.938,154.6262,154.7207,23956.0
2021-03-10 15:20:00,163.81,163.82,163.4,163.63,15856.0,154.7585,154.7679,154.3711,154.5884,15856.0
2021-03-10 15:30:00,163.56,163.79,163.21,163.76,17030.0,154.5223,154.7396,154.1916,154.7113,17030.0
2021-03-10 15:40:00,163.75,163.94,163.61,163.94,24693.0,154.7018,154.8813,154.5695,154.8813,24693.0
2021-03-10 15:50:00,163.88,163.92,163.31,163.43,74113.0,154.8246,154.8624,154.2861,154.3995,74113.0
2021-03-11 09:30:00,164.19,164.19,162.34,163.51,25118.0,155.1175,155.1175,153.3697,154.4751,25118.0
2021-03-11 09:40:00,163.72,164.19,163.32,163.53,5467.0,154.6735,155.1175,154.2956,154.494,5467.0
2021-03-11 09:50:00,163.51,164.24,163.32,163.88,3481.0,154.4751,155.1647,154.2956,154.8246,3481.0
2021-03-11 10:00:00,163.97,164.32,163.72,164.12,7181.0,154.9097,155.2403,154.6735,155.0514,7181.0
2021-03-11 10:10:00,164.04,164.24,163.8,164.15,11672.0,154.9758,155.1647,154.749,155.0797,11672.0
2021-03-11 10:20:00,164.2,164.58,163.97,164.4,9699.0,155.1269,155.4859,154.9097,155.3159,9699.0
2021-03-11 10:30:00,164.51,164.65,164.02,164.06,9371.0,155.4198,155.5521,154.9569,154.9947,9371.0
2021-03-11 10:40:00,164.13,164.34,163.99,164.05,11111.0,155.0608,155.2592,154.9285,154.9852,11111.0
2021-03-11 10:50:00,163.98,164.4,163.98,164.25,12184.0,154.9191,155.3159,154.9191,155.1742,12184.0
2021-03-11 11:00:00,164.24,164.76,164.2,164.52,14973.0,155.1647,155.656,155.1269,155.4293,14973.0
2021-03-11 11:10:00,164.5,164.74,164.39,164.72,9382.0,155.4104,155.6371,155.3064,155.6182,9382.0
2021-03-11 11:20:00,164.72,164.9,164.01,164.01,11285.0,155.6182,155.7883,154.9474,154.9474,11285.0
2021-03-11 11:30:00,164.18,164.23,163.9,163.97,11572.0,155.108,155.1553,154.8435,154.9097,11572.0
2021-03-11 11:40:00,163.92,164.03,163.44,163.8,12544.0,154.8624,154.9663,154.4089,154.749,12544.0
2021-03-11 11:50:00,163.91,163.99,163.47,163.47,9733.0,154.853,154.9285,154.4373,154.4373,9733.0
2021-03-11 12:00:00,163.48,163.93,163.48,163.93,9996.0,154.4467,154.8719,154.4467,154.8719,9996.0
2021-03-11 12:10:00,163.99,164.26,163.93,164.13,7176.0,154.9285,155.1836,154.8719,155.0608,7176.0
2021-03-11 12:20:00,164.13,164.23,164.02,164.02,8185.0,155.0608,155.1553,154.9569,154.9569,8185.0
2021-03-11 12:30:00,164.02,164.24,163.96,163.99,15293.0,154.9569,155.1647,154.9002,154.9285,15293.0
2021-03-11 12:40:00,163.97,163.97,163.75,163.96,5938.0,154.9097,154.9097,154.7018,154.9002,5938.0
2021-03-11 12:50:00,163.88,163.96,163.76,163.96,4417.0,154.8246,154.9002,154.7113,154.9002,4417.0
2021-03-11 13:00:00,163.9,164.05,163.7,163.95,13189.0,154.8435,154.9852,154.6546,154.8908,13189.0
2021-03-11 13:10:00,163.94,163.94,163.59,163.59,3563.0,154.8813,154.8813,154.5506,154.5506,3563.0
2021-03-11 13:20:00,163.67,163.82,163.55,163.82,4326.0,154.6262,154.7679,154.5129,154.7679,4326.0
2021-03-11 13:30:00,163.75,163.87,163.73,163.74,5471.0,154.7018,154.8152,154.6829,154.6924,5471.0
2021-03-11 13:40:00,163.75,163.79,163.59,163.79,4800.0,154.7018,154.7396,154.5506,154.7396,4800.0
2021-03-11 13:50:00,163.8,163.92,163.61,163.65,26896.0,154.749,154.8624,154.5695,154.6073,26896.0
2021-03-11 14:00:00,163.62,164.14,163.61,164.03,13514.0,154.579,155.0703,154.5695,154.9663,13514.0
2021-03-11 14:10:00,164.05,164.05,163.76,163.84,10827.0,154.9852,154.9852,154.7113,154.7868,10827.0
2021-03-11 14:20:00,163.84,163.87,163.51,163.51,9010.0,154.7868,154.8152,154.4751,154.4751,9010.0
2021-03-11 14:30:00,163.51,163.59,163.37,163.45,8289.0,154.4751,154.5506,154.3428,154.4184,8289.0
2021-03-11 14:40:00,163.42,163.42,163.17,163.28,5785.0,154.39,154.39,154.1539,154.2578,5785.0
2021-03-11 14:50:00,163.17,163.31,163.15,163.26,10502.0,154.1539,154.2861,154.135,154.2389,10502.0
2021-03-11 15:00:00,163.24,163.51,163.0,163.11,28029.0,154.22,154.4751,153.9933,154.0972,28029.0
2021-03-11 15:10:00,163.14,163.26,162.74,163.02,18700.0,154.1255,154.2389,153.7476,154.0121,18700.0
2021-03-11 15:20:00,162.95,163.04,162.52,162.69,16266.0,153.946,154.031,153.5398,153.7004,16266.0
2021-03-11 15:30:00,162.73,162.74,162.36,162.63,22965.0,153.7382,153.7476,153.3886,153.6437,22965.0
2021-03-11 15:40:00,162.65,162.85,162.55,162.61,28267.0,153.6626,153.8515,153.5681,153.6248,28267.0
2021-03-11 15:50:00,162.56,162.95,162.48,162.8,98472.0,153.5776,153.946,153.502,153.8043,98472.0
2021-03-12 09:30:00,163.45,163.66,162.68,163.49,38177.0,154.4184,154.6168,153.6909,154.4562,38177.0
2021-03-12 09:40:00,163.5,163.5,162.4,162.58,16032.0,154.4656,154.4656,153.4264,153.5965,16032.0
2021-03-12 09:50:00,162.72,162.79,162.27,162.35,16873.0,153.7287,153.7949,153.3036,153.3792,16873.0
2021-03-12 10:00:00,162.37,162.98,162.14,162.94,15820.0,153.3981,153.9744,153.1808,153.9366,15820.0
2021-03-12 10:10:00,162.9,163.17,162.75,163.17,13514.0,153.8988,154.1539,153.7571,154.1539,13514.0
2021-03-12 10:20:00,163.06,163.06,162.43,162.99,10309.0,154.0499,154.0499,153.4547,153.9838,10309.0
2021-03-12 10:30:00,162.93,163.29,162.88,163.16,31645.0,153.9271,154.2672,153.8799,154.1444,31645.0
2021-03-12 10:40:00,163.1,163.32,163.02,163.22,11536.0,154.0877,154.2956,154.0121,154.2011,11536.0
2021-03-12 10:50:00,163.28,163.34,163.05,163.17,10077.0,154.2578,154.3145,154.0405,154.1539,10077.0
2021-03-12 11:00:00,163.22,163.32,162.73,162.86,14956.0,154.2011,154.2956,153.7382,153.861,14956.0
2021-03-12 11:10:00,162.86,162.94,162.35,162.35,13144.0,153.861,153.9366,153.3792,153.3792,13144.0
2021-03-12 11:20:00,162.54,162.83,162.45,162.62,5002.0,153.5587,153.8326,153.4736,153.6342,5002.0
2021-03-12 11:30:00,162.61,162.87,162.33,162.76,76787.0,153.6248,153.8704,153.3603,153.7665,76787.0
2021-03-12 11:40:00,162.68,162.91,162.65,162.71,8077.0,153.6909,153.9082,153.6626,153.7193,8077.0
2021-03-12 11:50:00,162.8,163.06,162.75,163.06,8353.0,153.8043,154.0499,153.7571,154.0499,8353.0
2021-03-12 12:00:00,162.99,163.05,162.57,162.84,21181.0,153.9838,154.0405,153.587,153.8421,21181.0
2021-03-12 12:10:00,162.77,162.79,162.62,162.72,10956.0,153.776,153.7949,153.6342,153.7287,10956.0
2021-03-12 12:20:00,162.79,162.95,162.74,162.91,19415.0,153.7949,153.946,153.7476,153.9082,19415.0
2021-03-12 12:30:00,162.92,162.96,162.79,162.86,8104.0,153.9177,153.9555,153.7949,153.861,8104.0
2021-03-12 12:40:00,162.86,163.3,162.8,163.09,30929.0,153.861,154.2767,153.8043,154.0783,30929.0
2021-03-12 12:50:00,163.11,163.15,162.96,163.0,12177.0,154.0972,154.135,153.9555,153.9933,12177.0
2021-03-12 13:00:00,163.04,163.07,162.91,162.93,14519.0,154.031,154.0594,153.9082,153.9271,14519.0
2021-03-12 13:10:00,162.94,162.94,162.78,162.89,13280.0,153.9366,153.9366,153.7854,153.8893,13280.0
2021-03-12 13:20:00,162.89,162.94,162.84,162.85,8169.0,153.8893,153.9366,153.8421,153.8515,8169.0
2021-03-12 13:30:00,162.88,162.94,162.75,162.76,9980.0,153.8799,153.9366,153.7571,153.7665,9980.0
2021-03-12 13:40:00,162.68,162.92,162.48,162.86,14217.0,153.6909,153.9177,153.502,153.861,14217.0
2021-03-12 13:50:00,162.89,162.91,162.63,162.63,12772.0,153.8893,153.9082,153.6437,153.6437,12772.0
2021-03-12 14:00:00,162.7,162.77,162.51,162.75,10594.0,153.7098,153.776,153.5303,153.7571,10594.0
2021-03-12 14:10:00,162.69,162.81,162.57,162.69,11920.0,153.7004,153.8137,153.587,153.7004,11920.0
2021-03-12 14:20:00,162.64,162.77,162.59,162.77,12139.0,153.6531,153.776,153.6059,153.776,12139.0
2021-03-12 14:30:00,162.72,162.95,162.68,162.91,12513.0,153.7287,153.946,153.6909,153.9082,12513.0
2021-03-12 14:40:00,162.9,162.97,162.84,162.97,8863.0,153.8988,153.9649,153.8421,153.9649,8863.0
2021-03-12 14:50:00,162.93,163.19,162.91,163.12,13001.0,153.9271,154.1728,153.9082,154.1066,13001.0
2021-03-12 15:00:00,163.17,163.41,163.14,163.4,9754.0,154.1539,154.3806,154.1255,154.3711,9754.0
2021-03-12 15:10:00,163.38,163.76,163.33,163.73,10005.0,154.3523,154.7113,154.305,154.6829,10005.0
2021-03-12 15:20:00,163.74,163.98,163.71,163.9,11807.0,154.6924,154.9191,154.664,154.8435,11807.0
2021-03-12 15:30:00,163.95,164.0,163.81,164.0,13632.0,154.8908,154.938,154.7585,154.938,13632.0
2021-03-12 15:40:00,163.95,164.05,163.77,163.97,21283.0,154.8908,154.9852,154.7207,154.9097,21283.0
2021-03-12 15:50:00,163.92,164.07,163.56,163.76,73760.0,154.8624,155.0041,154.5223,154.7113,73760.0
2021-03-15 09:30:00,163.82,164.84,163.48,164.55,31858.0,154.7679,155.7316,154.4467,155.4576,31858.0
2021-03-15 09:40:00,164.55,165.76,164.5,164.93,20068.0,155.4576,156.6007,155.4104,155.8166,20068.0
2021-03-15 09:50:00,165.04,165.48,164.87,165.48,20572.0,155.9205,156.3362,155.7599,156.3362,20572.0
2021-03-15 10:00:00,165.31,165.47,165.01,165.33,34583.0,156.1756,156.3268,155.8922,156.1945,34583.0
2021-03-15 10:10:00,165.34,165.9,165.21,165.78,12737.0,156.204,156.733,156.0811,156.6196,12737.0
2021-03-15 10:20:00,165.78,166.58,165.76,166.51,15596.0,156.6196,157.3754,156.6007,157.3093,15596.0
2021-03-15 10:30:00,166.66,166.82,166.09,166.15,12808.0,157.451,157.6022,156.9125,156.9692,12808.0
2021-03-15 10:40:00,166.08,166.19,165.68,165.68,6430.0,156.9031,157.007,156.5252,156.5252,6430.0
2021-03-15 10:50:00,165.74,165.79,165.31,165.31,8784.0,156.5818,156.6291,156.1756,156.1756,8784.0
2021-03-15 11:00:00,165.32,165.52,165.08,165.35,11111.0,156.1851,156.374,155.9583,156.2134,11111.0
2021-03-15 11:10:00,165.31,165.36,164.76,164.84,13492.0,156.1756,156.2228,155.656,155.7316,13492.0
2021-03-15 11:20:00,164.77,164.99,164.45,164.95,17321.0,155.6654,155.8733,155.3631,155.8355,17321.0
2021-03-15 11:30:00,164.96,165.04,164.59,164.77,10665.0,155.8449,155.9205,155.4954,155.6654,10665.0
2021-03-15 11:40:00,164.68,165.06,164.67,164.91,8997.0,155.5804,155.9394,155.571,155.7977,8997.0
2021-03-15 11:50:00,164.93,165.73,164.89,165.65,13426.0,155.8166,156.5724,155.7788,156.4968,13426.0
2021-03-15 12:00:00,165.61,166.07,165.55,166.07,13541.0,156.459,156.8936,156.4023,156.8936,13541.0
2021-03-15 12:10:00,166.08,166.28,165.77,166.11,12597.0,156.9031,157.092,156.6102,156.9314,12597.0
2021-03-15 12:20:00,166.09,166.26,165.91,166.24,7290.0,156.9125,157.0731,156.7425,157.0542,7290.0
2021-03-15 12:30:00,166.24,166.48,166.11,166.48,8472.0,157.0542,157.281,156.9314,157.281,8472.0
2021-03-15 12:40:00,166.5,166.73,166.39,166.63,11131.0,157.2999,157.5171,157.1959,157.4227,11131.0
2021-03-15 12:50:00,166.69,166.69,166.41,166.51,7880.0,157.4794,157.4794,157.2148,157.3093,7880.0
2021-03-15 13:00:00,166.44,166.71,166.44,166.56,6429.0,157.2432,157.4983,157.2432,157.3565,6429.0
2021-03-15 13:10:00,166.62,167.07,166.62,166.76,11169.0,157.4132,157.8384,157.4132,157.5455,11169.0
2021-03-15 13:20:00,166.74,167.07,166.64,167.06,7595.0,157.5266,157.8384,157.4321,157.8289,7595.0
2021-03-15 13:30:00,167.09,167.18,166.9,167.14,11494.0,157.8573,157.9423,157.6778,157.9045,11494.0
2021-03-15 13:40:00,167.13,167.13,166.72,166.83,7975.0,157.895,157.895,157.5077,157.6116,7975.0
2021-03-15 13:50:00,166.88,167.1,166.75,166.97,10610.0,157.6589,157.8667,157.536,157.7439,10610.0
2021-03-15 14:00:00,167.01,167.17,166.78,166.78,5632.0,157.7817,157.9328,157.5644,157.5644,5632.0
2021-03-15 14:10:00,166.82,166.86,166.49,166.6,9481.0,157.6022,157.64,157.2904,157.3943,9481.0
2021-03-15 14:20:00,166.59,167.25,166.55,167.25,19559.0,157.3849,158.0084,157.3471,158.0084,19559.0
2021-03-15 14:30:00,167.22,167.4,167.15,167.32,6855.0,157.9801,158.1501,157.9139,158.0745,6855.0
2021-03-15 14:40:00,167.25,167.3,167.0,167.08,5985.0,158.0084,158.0556,157.7722,157.8478,5985.0
2021-03-15 14:50:00,167.14,167.44,167.1,167.4,9597.0,157.9045,158.1879,157.8667,158.1501,9597.0
2021-03-15 15:00:00,167.34,167.38,166.99,167.08,13753.0,158.0934,158.1312,157.7628,157.8478,13753.0
2021-03-15 15:10:00,167.05,167.15,166.86,167.13,17091.0,157.8195,157.9139,157.64,157.895,17091.0
2021-03-15 15:20:00,167.08,167.35,166.98,167.23,9269.0,157.8478,158.1029,157.7533,157.9895,9269.0
2021-03-15 15:30:00,167.25,167.64,167.09,167.64,18473.0,158.0084,158.3769,157.8573,158.3769,18473.0
2021-03-15 15:40:00,167.67,168.06,167.43,167.83,26350.0,158.4052,158.7737,158.1785,158.5564,26350.0
2021-03-15 15:50:00,167.83,168.12,167.73,167.99,72532.0,158.5564,158.8303,158.4619,158.7075,72532.0
2021-03-16 09:30:00,167.35,169.13,167.35,167.52,42109.0,158.1029,159.7845,158.1029,158.2635,42109.0
2021-03-16 09:40:00,167.51,168.12,167.07,167.7,9034.0,158.254,158.8303,157.8384,158.4335,9034.0
2021-03-16 09:50:00,167.82,168.05,167.23,167.42,9198.0,158.5469,158.7642,157.9895,158.169,9198.0
2021-03-16 10:00:00,167.52,167.7,167.08,167.12,11571.0,158.2635,158.4335,157.8478,157.8856,11571.0
2021-03-16 10:10:00,167.22,167.81,167.07,167.81,6888.0,157.9801,158.5375,157.8384,158.5375,6888.0
2021-03-16 10:20:00,167.72,167.72,167.31,167.5,8691.0,158.4524,158.4524,158.0651,158.2446,8691.0
2021-03-16 10:30:00,167.63,167.63,167.27,167.38,15961.0,158.3674,158.3674,158.0273,158.1312,15961.0
2021-03-16 10:40:00,167.41,167.65,166.8,167.03,6342.0,158.1596,158.3863,157.5833,157.8006,6342.0
2021-03-16 10:50:00,166.97,166.99,166.31,166.44,5182.0,157.7439,157.7628,157.1204,157.2432,5182.0
2021-03-16 11:00:00,166.33,166.73,166.24,166.41,7140.0,157.1392,157.5171,157.0542,157.2148,7140.0
2021-03-16 11:10:00,166.45,166.9,166.44,166.82,6551.0,157.2526,157.6778,157.2432,157.6022,6551.0
2021-03-16 11:20:00,166.87,166.87,166.55,166.55,9650.0,157.6494,157.6494,157.3471,157.3471,9650.0
2021-03-16 11:30:00,166.59,166.93,166.43,166.77,11539.0,157.3849,157.7061,157.2337,157.5549,11539.0
2021-03-16 11:40:00,166.79,166.93,166.61,166.78,8450.0,157.5738,157.7061,157.4038,157.5644,8450.0
2021-03-16 11:50:00,166.8,166.92,166.51,166.91,5683.0,157.5833,157.6966,157.3093,157.6872,5683.0
2021-03-16 12:00:00,166.92,167.08,166.83,167.06,5127.0,157.6966,157.8478,157.6116,157.8289,5127.0
2021-03-16 12:10:00,167.06,167.47,166.93,167.17,20250.0,157.8289,158.2163,157.7061,157.9328,20250.0
2021-03-16 12:20:00,167.25,167.74,167.1,167.59,13110.0,158.0084,158.4713,157.8667,158.3296,13110.0
2021-03-16 12:30:00,167.59,168.03,167.57,168.02,9121.0,158.3296,158.7453,158.3107,158.7359,9121.0
2021-03-16 12:40:00,168.06,168.26,167.84,167.84,11084.0,158.7737,158.9626,158.5658,158.5658,11084.0
2021-03-16 12:50:00,167.86,167.93,167.71,167.74,5005.0,158.5847,158.6508,158.443,158.4713,5005.0
2021-03-16 13:00:00,167.74,168.2,167.63,168.19,18155.0,158.4713,158.9059,158.3674,158.8965,18155.0
2021-03-16 13:10:00,168.19,168.3,168.13,168.14,15573.0,158.8965,159.0004,158.8398,158.8492,15573.0
2021-03-16 13:20:00,168.11,168.13,167.69,167.93,8057.0,158.8209,158.8398,158.4241,158.6508,8057.0
2021-03-16 13:30:00,167.9,167.9,167.42,167.46,8472.0,158.6225,158.6225,158.169,158.2068,8472.0
2021-03-16 13:40:00,167.49,168.06,167.49,168.03,10236.0,158.2352,158.7737,158.2352,158.7453,10236.0
2021-03-16 13:50:00,168.07,168.11,167.71,167.73,6734.0,158.7831,158.8209,158.443,158.4619,6734.0
2021-03-16 14:00:00,167.69,167.86,167.63,167.78,15518.0,158.4241,158.5847,158.3674,158.5091,15518.0
2021-03-16 14:10:00,167.78,167.83,167.5,167.5,12877.0,158.5091,158.5564,158.2446,158.2446,12877.0
2021-03-16 14:20:00,167.46,167.54,167.31,167.44,9745.0,158.2068,158.2824,158.0651,158.1879,9745.0
2021-03-16 14:30:00,167.4,167.97,167.4,167.93,7778.0,158.1501,158.6886,158.1501,158.6508,7778.0
2021-03-16 14:40:00,167.88,167.98,167.48,167.48,15139.0,158.6036,158.6981,158.2257,158.2257,15139.0
2021-03-16 14:50:00,167.58,168.13,167.58,167.92,10063.0,158.3202,158.8398,158.3202,158.6414,10063.0
2021-03-16 15:00:00,167.86,167.86,167.53,167.74,9899.0,158.5847,158.5847,158.2729,158.4713,9899.0
2021-03-16 15:10:00,167.75,168.17,167.75,168.03,9350.0,158.4808,158.8776,158.4808,158.7453,9350.0
2021-03-16 15:20:00,168.0,168.16,167.86,167.89,10134.0,158.717,158.8681,158.5847,158.613,10134.0
2021-03-16 15:30:00,167.87,168.09,167.74,168.05,15401.0,158.5942,158.802,158.4713,158.7642,15401.0
2021-03-16 15:40:00,168.08,168.09,167.5,167.5,26542.0,158.7925,158.802,158.2446,158.2446,26542.0
2021-03-16 15:50:00,167.58,167.75,167.13,167.17,107894.0,158.3202,158.4808,157.895,157.9328,107894.0
2021-03-17 09:30:00,167.75,168.2,166.23,166.92,32654.0,158.4808,158.9059,157.0448,157.6966,32654.0
2021-03-17 09:40:00,166.92,166.92,166.33,166.33,15670.0,157.6966,157.6966,157.1392,157.1392,15670.0
2021-03-17 09:50:00,166.21,166.36,165.74,165.74,10032.0,157.0259,157.1676,156.5818,156.5818,10032.0
2021-03-17 10:00:00,165.73,165.93,165.5,165.5,18068.0,156.5724,156.7614,156.3551,156.3551,18068.0
2021-03-17 10:10:00,165.59,166.03,165.55,165.74,8636.0,156.4401,156.8558,156.4023,156.5818,8636.0
2021-03-17 10:20:00,165.75,165.82,165.11,165.59,5949.0,156.5913,156.6574,155.9867,156.4401,5949.0
2021-03-17 10:30:00,165.74,165.74,164.78,164.78,7898.0,156.5818,156.5818,155.6749,155.6749,7898.0
2021-03-17 10:40:00,164.9,164.9,164.38,164.79,7407.0,155.7883,155.7883,155.297,155.6843,7407.0
2021-03-17 10:50:00,164.79,165.16,164.32,164.33,14460.0,155.6843,156.0339,155.2403,155.2498,14460.0
2021-03-17 11:00:00,164.4,165.28,164.31,165.18,36762.0,155.3159,156.1473,155.2309,156.0528,36762.0
2021-03-17 11:10:00,165.3,165.57,164.98,165.44,8638.0,156.1662,156.4212,155.8638,156.2984,8638.0
2021-03-17 11:20:00,165.35,165.81,165.19,165.62,15847.0,156.2134,156.648,156.0622,156.4685,15847.0
2021-03-17 11:30:00,165.59,166.02,165.38,165.89,11017.0,156.4401,156.8464,156.2417,156.7236,11017.0
2021-03-17 11:40:00,165.78,165.98,165.55,165.76,7936.0,156.6196,156.8086,156.4023,156.6007,7936.0
2021-03-17 11:50:00,165.93,166.15,165.83,166.05,8806.0,156.7614,156.9692,156.6669,156.8747,8806.0
2021-03-17 12:00:00,166.15,166.78,166.12,166.65,21228.0,156.9692,157.5644,156.9409,157.4416,21228.0
2021-03-17 12:10:00,166.72,166.83,166.29,166.39,18924.0,157.5077,157.6116,157.1015,157.1959,18924.0
2021-03-17 12:20:00,166.34,166.59,166.19,166.44,7019.0,157.1487,157.3849,157.007,157.2432,7019.0
2021-03-17 12:30:00,166.38,166.4,166.21,166.3,6992.0,157.1865,157.2054,157.0259,157.1109,6992.0
2021-03-17 12:40:00,166.34,166.4,166.07,166.25,24538.0,157.1487,157.2054,156.8936,157.0637,24538.0
2021-03-17 12:50:00,166.25,166.48,166.16,166.33,13683.0,157.0637,157.281,156.9786,157.1392,13683.0
2021-03-17 13:00:00,166.39,166.62,166.11,166.11,22422.0,157.1959,157.4132,156.9314,156.9314,22422.0
2021-03-17 13:10:00,166.14,166.14,165.56,165.68,8615.0,156.9597,156.9597,156.4118,156.5252,8615.0
2021-03-17 13:20:00,165.62,165.65,165.37,165.45,6356.0,156.4685,156.4968,156.2323,156.3079,6356.0
2021-03-17 13:30:00,165.37,165.82,165.36,165.57,8041.0,156.2323,156.6574,156.2228,156.4212,8041.0
2021-03-17 13:40:00,165.53,165.53,165.2,165.45,6093.0,156.3835,156.3835,156.0717,156.3079,6093.0
2021-03-17 13:50:00,165.39,165.52,165.27,165.32,4854.0,156.2512,156.374,156.1378,156.1851,4854.0
2021-03-17 14:00:00,165.36,166.28,165.33,165.85,7237.0,156.2228,157.092,156.1945,156.6858,7237.0
2021-03-17 14:10:00,165.92,166.15,165.11,165.35,20114.0,156.7519,156.9692,155.9867,156.2134,20114.0
2021-03-17 14:20:00,165.47,165.47,164.84,164.86,9943.0,156.3268,156.3268,155.7316,155.7505,9943.0
2021-03-17 14:30:00,164.83,165.45,164.73,165.35,18942.0,155.7221,156.3079,155.6277,156.2134,18942.0
2021-03-17 14:40:00,165.38,165.79,165.33,165.64,15188.0,156.2417,156.6291,156.1945,156.4874,15188.0
2021-03-17 14:50:00,165.55,165.76,165.4,165.55,19362.0,156.4023,156.6007,156.2606,156.4023,19362.0
2021-03-17 15:00:00,165.62,165.67,165.16,165.26,8741.0,156.4685,156.5157,156.0339,156.1284,8741.0
2021-03-17 15:10:00,165.29,165.29,164.91,164.91,9676.0,156.1567,156.1567,155.7977,155.7977,9676.0
2021-03-17 15:20:00,164.91,165.11,164.9,165.08,9606.0,155.7977,155.9867,155.7883,155.9583,9606.0
2021-03-17 15:30:00,165.06,165.3,164.85,165.3,21219.0,155.9394,156.1662,155.741,156.1662,21219.0
2021-03-17 15:40:00,165.24,165.56,164.93,165.52,31579.0,156.1095,156.4118,155.8166,156.374,31579.0
2021-03-17 15:50:00,165.45,166.04,165.35,165.97,81867.0,156.3079,156.8653,156.2134,156.7991,81867.0
2021-03-18 09:30:00,165.97,166.39,165.53,166.08,22546.0,156.7991,157.1959,156.3835,156.9031,22546.0
2021-03-18 09:40:00,166.2,166.4,165.98,166.05,9708.0,157.0164,157.2054,156.8086,156.8747,9708.0
2021-03-18 09:50:00,165.94,165.96,165.06,165.25,18611.0,156.7708,156.7897,155.9394,156.1189,18611.0
2021-03-18 10:00:00,165.45,166.41,165.3,166.15,15617.0,156.3079,157.2148,156.1662,156.9692,15617.0
2021-03-18 10:10:00,166.24,166.6,165.98,166.33,9850.0,157.0542,157.3943,156.8086,157.1392,9850.0
2021-03-18 10:20:00,166.46,166.69,166.34,166.45,14740.0,157.2621,157.4794,157.1487,157.2526,14740.0
2021-03-18 10:30:00,166.31,166.53,166.31,166.53,17073.0,157.1204,157.3282,157.1204,157.3282,17073.0
2021-03-18 10:40:00,166.53,167.18,166.53,167.09,26730.0,157.3282,157.9423,157.3282,157.8573,26730.0
2021-03-18 10:50:00,167.01,167.2,166.85,167.09,11610.0,157.7817,157.9612,157.6305,157.8573,11610.0
2021-03-18 11:00:00,167.06,167.93,167.02,167.8,10823.0,157.8289,158.6508,157.7911,158.528,10823.0
2021-03-18 11:10:00,167.93,167.95,167.32,167.52,16508.0,158.6508,158.6697,158.0745,158.2635,16508.0
2021-03-18 11:20:00,167.59,167.88,167.46,167.78,12439.0,158.3296,158.6036,158.2068,158.5091,12439.0
2021-03-18 11:30:00,167.82,168.18,167.62,168.16,23989.0,158.5469,158.887,158.358,158.8681,23989.0
2021-03-18 11:40:00,168.02,168.11,167.63,168.03,17206.0,158.7359,158.8209,158.3674,158.7453,17206.0
2021-03-18 11:50:00,168.06,168.39,167.95,168.37,16177.0,158.7737,159.0854,158.6697,159.0665,16177.0
2021-03-18 12:00:00,168.5,168.57,168.28,168.51,14498.0,159.1893,159.2555,158.9815,159.1988,14498.0
2021-03-18 12:10:00,168.6,168.83,168.17,168.39,26007.0,159.2838,159.5011,158.8776,159.0854,26007.0
2021-03-18 12:20:00,168.42,168.5,168.25,168.31,17980.0,159.1138,159.1893,158.9532,159.0098,17980.0
2021-03-18 12:30:00,168.31,168.37,167.98,168.09,17792.0,159.0098,159.0665,158.6981,158.802,17792.0
2021-03-18 12:40:00,168.12,168.12,167.86,167.87,9402.0,158.8303,158.8303,158.5847,158.5942,9402.0
2021-03-18 12:50:00,167.84,168.21,167.84,167.84,14402.0,158.5658,158.9154,158.5658,158.5658,14402.0
2021-03-18 13:00:00,167.83,167.97,167.64,167.68,9014.0,158.5564,158.6886,158.3769,158.4147,9014.0
2021-03-18 13:10:00,167.65,167.84,167.5,167.78,11298.0,158.3863,158.5658,158.2446,158.5091,11298.0
2021-03-18 13:20:00,167.83,168.1,167.83,167.93,5835.0,158.5564,158.8114,158.5564,158.6508,5835.0
2021-03-18 13:30:00,167.94,168.25,167.74,168.22,11398.0,158.6603,158.9532,158.4713,158.9248,11398.0
2021-03-18 13:40:00,168.19,168.51,168.16,168.51,10838.0,158.8965,159.1988,158.8681,159.1988,10838.0
2021-03-18 13:50:00,168.52,168.57,168.4,168.4,6801.0,159.2082,159.2555,159.0949,159.0949,6801.0
2021-03-18 14:00:00,168.47,168.47,168.02,168.3,7816.0,159.161,159.161,158.7359,159.0004,7816.0
2021-03-18 14:10:00,168.3,168.3,167.67,167.74,7448.0,159.0004,159.0004,158.4052,158.4713,7448.0
2021-03-18 14:20:00,167.72,168.0,167.7,167.76,10317.0,158.4524,158.717,158.4335,158.4902,10317.0
2021-03-18 14:30:00,167.78,167.91,167.21,167.29,13071.0,158.5091,158.6319,157.9706,158.0462,13071.0
2021-03-18 14:40:00,167.28,167.9,166.76,167.8,10086.0,158.0368,158.6225,157.5455,158.528,10086.0
2021-03-18 14:50:00,167.86,167.96,167.54,167.89,12391.0,158.5847,158.6792,158.2824,158.613,12391.0
2021-03-18 15:00:00,167.89,167.91,167.6,167.83,9943.0,158.613,158.6319,158.3391,158.5564,9943.0
2021-03-18 15:10:00,167.85,168.18,167.85,168.03,13370.0,158.5753,158.887,158.5753,158.7453,13370.0
2021-03-18 15:20:00,167.88,167.98,167.38,167.85,26357.0,158.6036,158.6981,158.1312,158.5753,26357.0
2021-03-18 15:30:00,167.92,167.99,167.25,167.34,16390.0,158.6414,158.7075,158.0084,158.0934,16390.0
2021-03-18 15:40:00,167.39,167.45,167.08,167.18,18822.0,158.1407,158.1974,157.8478,157.9423,18822.0
2021-03-18 15:50:00,167.2,167.68,166.99,167.56,69593.0,157.9612,158.4147,157.7628,158.3013,69593.0
2021-03-19 09:30:00,167.07,167.07,166.06,166.18,153437.0,157.8384,157.8384,156.8842,156.9975,153437.0
2021-03-19 09:40:00,166.36,166.36,165.2,165.24,13706.0,157.1676,157.1676,156.0717,156.1095,13706.0
2021-03-19 09:50:00,165.34,166.42,165.33,166.28,19169.0,156.204,157.2243,156.1945,157.092,19169.0
2021-03-19 10:00:00,166.26,166.43,166.12,166.34,25348.0,157.0731,157.2337,156.9409,157.1487,25348.0
2021-03-19 10:10:00,166.36,166.9,166.34,166.86,20529.0,157.1676,157.6778,157.1487,157.64,20529.0
2021-03-19 10:20:00,166.81,167.36,166.7,166.92,15802.0,157.5927,158.1123,157.4888,157.6966,15802.0
2021-03-19 10:30:00,166.94,166.94,165.29,165.43,10889.0,157.7155,157.7155,156.1567,156.289,10889.0
2021-03-19 10:40:00,165.49,165.74,165.26,165.41,16751.0,156.3457,156.5818,156.1284,156.2701,16751.0
2021-03-19 10:50:00,165.42,165.9,165.28,165.67,9143.0,156.2795,156.733,156.1473,156.5157,9143.0
2021-03-19 11:00:00,165.78,165.91,165.63,165.75,10163.0,156.6196,156.7425,156.4779,156.5913,10163.0
2021-03-19 11:10:00,165.68,165.77,165.18,165.28,11590.0,156.5252,156.6102,156.0528,156.1473,11590.0
2021-03-19 11:20:00,165.19,165.25,164.65,164.72,10622.0,156.0622,156.1189,155.5521,155.6182,10622.0
2021-03-19 11:30:00,164.7,165.22,164.66,164.97,15677.0,155.5993,156.0906,155.5615,155.8544,15677.0
2021-03-19 11:40:00,164.94,165.41,164.87,165.36,30464.0,155.8261,156.2701,155.7599,156.2228,30464.0
2021-03-19 11:50:00,165.4,165.79,165.33,165.56,11750.0,156.2606,156.6291,156.1945,156.4118,11750.0
2021-03-19 12:00:00,165.52,165.79,165.13,165.18,13512.0,156.374,156.6291,156.0056,156.0528,13512.0
2021-03-19 12:10:00,165.18,165.78,165.04,165.71,19015.0,156.0528,156.6196,155.9205,156.5535,19015.0
2021-03-19 12:20:00,165.71,165.78,165.46,165.47,13841.0,156.5535,156.6196,156.3173,156.3268,13841.0
2021-03-19 12:30:00,165.48,165.72,165.38,165.46,8972.0,156.3362,156.563,156.2417,156.3173,8972.0
2021-03-19 12:40:00,165.45,165.82,165.38,165.72,12064.0,156.3079,156.6574,156.2417,156.563,12064.0
2021-03-19 12:50:00,165.72,165.8,165.47,165.5,17353.0,156.563,156.6385,156.3268,156.3551,17353.0
2021-03-19 13:00:00,165.58,165.71,165.32,165.55,12424.0,156.4307,156.5535,156.1851,156.4023,12424.0
2021-03-19 13:10:00,165.51,165.82,165.43,165.8,7194.0,156.3646,156.6574,156.289,156.6385,7194.0
2021-03-19 13:20:00,165.81,166.04,165.73,166.01,9380.0,156.648,156.8653,156.5724,156.8369,9380.0
2021-03-19 13:30:00,165.99,166.01,165.46,165.7,12997.0,156.818,156.8369,156.3173,156.5441,12997.0
2021-03-19 13:40:00,165.74,166.02,165.71,165.9,9006.0,156.5818,156.8464,156.5535,156.733,9006.0
2021-03-19 13:50:00,165.9,166.36,165.89,166.3,8958.0,156.733,157.1676,156.7236,157.1109,8958.0
2021-03-19 14:00:00,166.33,166.52,165.88,165.89,9914.0,157.1392,157.3187,156.7141,156.7236,9914.0
2021-03-19 14:10:00,165.83,165.96,165.53,165.61,16019.0,156.6669,156.7897,156.3835,156.459,16019.0
2021-03-19 14:20:00,165.55,165.64,165.49,165.59,10555.0,156.4023,156.4874,156.3457,156.4401,10555.0
2021-03-19 14:30:00,165.61,165.79,165.61,165.7,11329.0,156.459,156.6291,156.459,156.5441,11329.0
2021-03-19 14:40:00,165.7,165.85,165.67,165.8,12332.0,156.5441,156.6858,156.5157,156.6385,12332.0
2021-03-19 14:50:00,165.77,165.8,165.25,165.44,14016.0,156.6102,156.6385,156.1189,156.2984,14016.0
2021-03-19 15:00:00,165.45,165.45,165.07,165.09,15887.0,156.3079,156.3079,155.9489,155.9678,15887.0
2021-03-19 15:10:00,165.05,165.25,165.05,165.19,16362.0,155.93,156.1189,155.93,156.0622,16362.0
2021-03-19 15:20:00,165.2,165.27,165.03,165.1,11977.0,156.0717,156.1378,155.9111,155.9772,11977.0
2021-03-19 15:30:00,165.12,165.45,164.8,165.18,31133.0,155.9961,156.3079,155.6938,156.0528,31133.0
2021-03-19 15:40:00,165.18,165.52,165.15,165.19,43769.0,156.0528,156.374,156.0244,156.0622,43769.0
2021-03-19 15:50:00,165.32,165.57,164.06,164.06,182573.0,156.1851,156.4212,154.9947,154.9947,182573.0
2021-03-22 09:30:00,162.44,164.13,162.44,164.08,60403.0,153.4642,155.0608,153.4642,155.0136,60403.0
2021-03-22 09:40:00,164.0,164.04,163.19,163.22,9358.0,154.938,154.9758,154.1728,154.2011,9358.0
2021-03-22 09:50:00,163.27,163.5,162.85,162.96,8190.0,154.2483,154.4656,153.8515,153.9555,8190.0
2021-03-22 10:00:00,162.95,163.17,162.41,162.44,17220.0,153.946,154.1539,153.4359,153.4642,17220.0
2021-03-22 10:10:00,162.51,162.88,162.17,162.62,12397.0,153.5303,153.8799,153.2091,153.6342,12397.0
2021-03-22 10:20:00,162.65,162.65,161.78,161.97,8629.0,153.6626,153.6626,152.8407,153.0202,8629.0
2021-03-22 10:30:00,161.91,162.32,161.73,161.85,8252.0,152.9635,153.3508,152.7934,152.9068,8252.0
2021-03-22 10:40:00,161.76,162.24,161.74,161.91,11736.0,152.8218,153.2752,152.8029,152.9635,11736.0
2021-03-22 10:50:00,161.88,161.93,161.64,161.89,7772.0,152.9351,152.9824,152.7084,152.9446,7772.0
2021-03-22 11:00:00,161.89,162.32,161.85,162.05,15174.0,152.9446,153.3508,152.9068,153.0957,15174.0
2021-03-22 11:10:00,162.08,162.13,161.57,161.89,9128.0,153.1241,153.1713,152.6423,152.9446,9128.0
2021-03-22 11:20:00,161.92,162.33,161.83,162.33,11149.0,152.9729,153.3603,152.8879,153.3603,11149.0
2021-03-22 11:30:00,162.44,162.92,162.41,162.82,5150.0,153.4642,153.9177,153.4359,153.8232,5150.0
2021-03-22 11:40:00,162.8,162.98,162.62,162.79,6198.0,153.8043,153.9744,153.6342,153.7949,6198.0
2021-03-22 11:50:00,162.87,163.34,162.74,163.34,4915.0,153.8704,154.3145,153.7476,154.3145,4915.0
2021-03-22 12:00:00,163.35,163.44,162.69,162.69,24536.0,154.3239,154.4089,153.7004,153.7004,24536.0
2021-03-22 12:10:00,162.69,163.09,162.69,162.98,8372.0,153.7004,154.0783,153.7004,153.9744,8372.0
2021-03-22 12:20:00,162.99,163.18,162.92,163.11,13447.0,153.9838,154.1633,153.9177,154.0972,13447.0
2021-03-22 12:30:00,163.13,163.2,162.95,163.17,7207.0,154.1161,154.1822,153.946,154.1539,7207.0
2021-03-22 12:40:00,163.21,163.47,163.21,163.4,3194.0,154.1916,154.4373,154.1916,154.3711,3194.0
2021-03-22 12:50:00,163.35,163.43,163.17,163.43,3428.0,154.3239,154.3995,154.1539,154.3995,3428.0
2021-03-22 13:00:00,163.34,163.48,163.28,163.28,5184.0,154.3145,154.4467,154.2578,154.2578,5184.0
2021-03-22 13:10:00,163.3,163.47,163.27,163.47,5046.0,154.2767,154.4373,154.2483,154.4373,5046.0
2021-03-22 13:20:00,163.53,163.71,163.53,163.61,5374.0,154.494,154.664,154.494,154.5695,5374.0
2021-03-22 13:30:00,163.66,163.9,163.57,163.88,7164.0,154.6168,154.8435,154.5318,154.8246,7164.0
2021-03-22 13:40:00,163.95,164.0,163.74,163.74,3981.0,154.8908,154.938,154.6924,154.6924,3981.0
2021-03-22 13:50:00,163.71,163.88,163.52,163.67,4548.0,154.664,154.8246,154.4845,154.6262,4548.0
2021-03-22 14:00:00,163.65,164.08,163.59,163.93,7000.0,154.6073,155.0136,154.5506,154.8719,7000.0
2021-03-22 14:10:00,163.91,163.91,163.57,163.75,8125.0,154.853,154.853,154.5318,154.7018,8125.0
2021-03-22 14:20:00,163.76,164.25,163.65,164.16,6972.0,154.7113,155.1742,154.6073,155.0892,6972.0
2021-03-22 14:30:00,164.21,164.49,164.17,164.47,5945.0,155.1364,155.4009,155.0986,155.382,5945.0
2021-03-22 14:40:00,164.5,164.63,164.43,164.53,4543.0,155.4104,155.5332,155.3442,155.4387,4543.0
2021-03-22 14:50:00,164.53,164.6,164.05,164.1,14946.0,155.4387,155.5048,154.9852,155.0325,14946.0
2021-03-22 15:00:00,164.08,164.66,164.08,164.64,7677.0,155.0136,155.5615,155.0136,155.5426,7677.0
2021-03-22 15:10:00,164.6,164.66,164.2,164.23,5189.0,155.5048,155.5615,155.1269,155.1553,5189.0
2021-03-22 15:20:00,164.14,164.23,163.88,163.88,6225.0,155.0703,155.1553,154.8246,154.8246,6225.0
2021-03-22 15:30:00,163.9,164.76,163.9,164.65,27276.0,154.8435,155.656,154.8435,155.5521,27276.0
2021-03-22 15:40:00,164.73,164.73,163.89,163.92,13343.0,155.6277,155.6277,154.8341,154.8624,13343.0
2021-03-22 15:50:00,164.1,164.39,164.04,164.3,50992.0,155.0325,155.3064,154.9758,155.2214,50992.0
2021-03-23 09:30:00,162.49,163.56,162.03,163.32,31603.0,153.5114,154.5223,153.0768,154.2956,31603.0
2021-03-23 09:40:00,163.38,163.61,162.59,162.89,23224.0,154.3523,154.5695,153.6059,153.8893,23224.0
2021-03-23 09:50:00,162.74,163.38,162.23,163.34,19239.0,153.7476,154.3523,153.2658,154.3145,19239.0
2021-03-23 10:00:00,163.11,163.24,162.11,162.14,5471.0,154.0972,154.22,153.1524,153.1808,5471.0
2021-03-23 10:10:00,162.1,162.52,161.87,162.45,8369.0,153.143,153.5398,152.9257,153.4736,8369.0
2021-03-23 10:20:00,162.33,162.35,161.92,161.93,8718.0,153.3603,153.3792,152.9729,152.9824,8718.0
2021-03-23 10:30:00,162.06,162.29,161.11,161.19,9797.0,153.1052,153.3225,152.2077,152.2833,9797.0
2021-03-23 10:40:00,161.25,161.55,161.02,161.36,15175.0,152.3399,152.6234,152.1227,152.4439,15175.0
2021-03-23 10:50:00,161.23,161.68,160.91,161.1,8830.0,152.3211,152.7462,152.0187,152.1982,8830.0
2021-03-23 11:00:00,161.19,161.49,160.99,161.49,11328.0,152.2833,152.5667,152.0943,152.5667,11328.0
2021-03-23 11:10:00,161.32,161.79,161.29,161.76,5718.0,152.4061,152.8501,152.3777,152.8218,5718.0
2021-03-23 11:20:00,161.71,162.03,161.69,162.03,6004.0,152.7745,153.0768,152.7556,153.0768,6004.0
2021-03-23 11:30:00,161.99,162.0,161.68,161.69,13549.0,153.0391,153.0485,152.7462,152.7556,13549.0
2021-03-23 11:40:00,161.68,161.82,161.5,161.5,6249.0,152.7462,152.8785,152.5761,152.5761,6249.0
2021-03-23 11:50:00,161.56,161.56,161.13,161.36,10201.0,152.6328,152.6328,152.2266,152.4439,10201.0
2021-03-23 12:00:00,161.43,161.65,161.07,161.12,18264.0,152.51,152.7178,152.1699,152.2171,18264.0
2021-03-23 12:10:00,161.13,161.23,160.8,160.86,14924.0,152.2266,152.3211,151.9148,151.9715,14924.0
2021-03-23 12:20:00,160.86,160.86,160.58,160.73,9135.0,151.9715,151.9715,151.707,151.8487,9135.0
2021-03-23 12:30:00,160.85,160.99,160.73,160.92,8076.0,151.9621,152.0943,151.8487,152.0282,8076.0
2021-03-23 12:40:00,160.95,160.95,160.6,160.71,3912.0,152.0565,152.0565,151.7259,151.8298,3912.0
2021-03-23 12:50:00,160.65,160.92,160.58,160.88,6920.0,151.7731,152.0282,151.707,151.9904,6920.0
2021-03-23 13:00:00,160.92,161.08,160.73,160.74,7091.0,152.0282,152.1793,151.8487,151.8581,7091.0
2021-03-23 13:10:00,160.72,160.79,160.45,160.51,17501.0,151.8392,151.9054,151.5842,151.6408,17501.0
2021-03-23 13:20:00,160.45,160.5,160.34,160.39,7344.0,151.5842,151.6314,151.4802,151.5275,7344.0
2021-03-23 13:30:00,160.39,160.45,160.2,160.25,7921.0,151.5275,151.5842,151.348,151.3952,7921.0
2021-03-23 13:40:00,160.25,160.27,159.56,159.83,15798.0,151.3952,151.4141,150.7433,150.9984,15798.0
2021-03-23 13:50:00,159.73,159.8,159.64,159.79,6551.0,150.9039,150.9701,150.8189,150.9606,6551.0
2021-03-23 14:00:00,159.79,160.19,159.79,160.17,8564.0,150.9606,151.3385,150.9606,151.3196,8564.0
2021-03-23 14:10:00,160.25,160.58,160.16,160.17,7841.0,151.3952,151.707,151.3102,151.3196,7841.0
2021-03-23 14:20:00,160.18,160.31,159.93,160.28,13402.0,151.3291,151.4519,151.0929,151.4235,13402.0
2021-03-23 14:30:00,160.23,160.28,159.98,160.05,7805.0,151.3763,151.4235,151.1401,151.2063,7805.0
2021-03-23 14:40:00,160.01,160.38,159.82,160.27,8411.0,151.1685,151.518,150.989,151.4141,8411.0
2021-03-23 14:50:00,160.3,160.3,159.93,159.99,11233.0,151.4424,151.4424,151.0929,151.1496,11233.0
2021-03-23 15:00:00,160.06,160.4,159.97,160.21,5869.0,151.2157,151.5369,151.1307,151.3574,5869.0
2021-03-23 15:10:00,160.21,160.4,159.95,160.21,9927.0,151.3574,151.5369,151.1118,151.3574,9927.0
2021-03-23 15:20:00,160.12,160.21,159.78,160.0,8969.0,151.2724,151.3574,150.9512,151.159,8969.0
2021-03-23 15:30:00,160.0,160.0,159.72,159.87,21887.0,151.159,151.159,150.8945,151.0362,21887.0
2021-03-23 15:40:00,159.91,160.39,159.85,160.1,20813.0,151.074,151.5275,151.0173,151.2535,20813.0
2021-03-23 15:50:00,160.04,160.56,159.89,160.3,59717.0,151.1968,151.6881,151.0551,151.4424,59717.0
2021-03-24 09:30:00,161.38,161.88,160.67,161.65,24147.0,152.4628,152.9351,151.792,152.7178,24147.0
2021-03-24 09:40:00,161.78,162.01,161.24,161.75,10146.0,152.8407,153.058,152.3305,152.8123,10146.0
2021-03-24 09:50:00,161.7,161.9,161.26,161.83,20317.0,152.7651,152.954,152.3494,152.8879,20317.0
2021-03-24 10:00:00,161.83,162.26,161.82,161.97,6662.0,152.8879,153.2941,152.8785,153.0202,6662.0
2021-03-24 10:10:00,161.87,162.35,161.75,162.01,6317.0,152.9257,153.3792,152.8123,153.058,6317.0
2021-03-24 10:20:00,162.01,162.35,161.96,162.12,3767.0,153.058,153.3792,153.0107,153.1619,3767.0
2021-03-24 10:30:00,162.1,162.33,161.92,162.28,11480.0,153.143,153.3603,152.9729,153.313,11480.0
2021-03-24 10:40:00,162.28,162.73,162.28,162.73,12595.0,153.313,153.7382,153.313,153.7382,12595.0
2021-03-24 10:50:00,162.7,162.88,162.61,162.88,11789.0,153.7098,153.8799,153.6248,153.8799,11789.0
2021-03-24 11:00:00,162.97,163.12,162.63,162.64,8506.0,153.9649,154.1066,153.6437,153.6531,8506.0
2021-03-24 11:10:00,162.56,162.63,162.0,162.09,6700.0,153.5776,153.6437,153.0485,153.1335,6700.0
2021-03-24 11:20:00,162.09,162.3,161.92,162.28,9372.0,153.1335,153.3319,152.9729,153.313,9372.0
2021-03-24 11:30:00,162.28,162.54,162.13,162.21,13091.0,153.313,153.5587,153.1713,153.2469,13091.0
2021-03-24 11:40:00,162.21,162.24,161.72,162.15,18743.0,153.2469,153.2752,152.784,153.1902,18743.0
2021-03-24 11:50:00,162.2,162.49,162.12,162.45,12437.0,153.2375,153.5114,153.1619,153.4736,12437.0
2021-03-24 12:00:00,162.44,162.92,162.43,162.85,8584.0,153.4642,153.9177,153.4547,153.8515,8584.0
2021-03-24 12:10:00,162.91,163.0,162.48,162.51,39778.0,153.9082,153.9933,153.502,153.5303,39778.0
2021-03-24 12:20:00,162.54,162.93,162.39,162.72,16432.0,153.5587,153.9271,153.417,153.7287,16432.0
2021-03-24 12:30:00,162.76,162.91,162.67,162.73,9592.0,153.7665,153.9082,153.6815,153.7382,9592.0
2021-03-24 12:40:00,162.78,162.84,162.19,162.19,11306.0,153.7854,153.8421,153.228,153.228,11306.0
2021-03-24 12:50:00,162.22,162.45,162.18,162.37,11457.0,153.2564,153.4736,153.2186,153.3981,11457.0
2021-03-24 13:00:00,162.37,162.37,162.06,162.25,8463.0,153.3981,153.3981,153.1052,153.2847,8463.0
2021-03-24 13:10:00,162.22,162.25,161.34,161.44,9432.0,153.2564,153.2847,152.425,152.5195,9432.0
2021-03-24 13:20:00,161.44,162.09,161.25,162.05,13860.0,152.5195,153.1335,152.3399,153.0957,13860.0
2021-03-24 13:30:00,162.09,162.42,162.07,162.35,7769.0,153.1335,153.4453,153.1146,153.3792,7769.0
2021-03-24 13:40:00,162.42,162.48,161.94,162.43,8944.0,153.4453,153.502,152.9918,153.4547,8944.0
2021-03-24 13:50:00,162.44,162.6,161.96,161.96,12623.0,153.4642,153.6154,153.0107,153.0107,12623.0
2021-03-24 14:00:00,161.94,162.37,161.94,162.18,14236.0,152.9918,153.3981,152.9918,153.2186,14236.0
2021-03-24 14:10:00,162.18,162.33,161.87,162.14,22311.0,153.2186,153.3603,152.9257,153.1808,22311.0
2021-03-24 14:20:00,162.15,162.3,161.97,162.09,9137.0,153.1902,153.3319,153.0202,153.1335,9137.0
2021-03-24 14:30:00,162.08,162.08,161.63,161.79,15263.0,153.1241,153.1241,152.699,152.8501,15263.0
2021-03-24 14:40:00,161.83,162.27,161.7,162.25,11246.0,152.8879,153.3036,152.7651,153.2847,11246.0
2021-03-24 14:50:00,162.25,162.43,161.9,162.03,17894.0,153.2847,153.4547,152.954,153.0768,17894.0
2021-03-24 15:00:00,162.06,162.53,162.06,162.24,20322.0,153.1052,153.5492,153.1052,153.2752,20322.0
2021-03-24 15:10:00,162.22,162.35,162.05,162.22,16784.0,153.2564,153.3792,153.0957,153.2564,16784.0
2021-03-24 15:20:00,162.15,162.2,161.93,162.12,22137.0,153.1902,153.2375,152.9824,153.1619,22137.0
2021-03-24 15:30:00,162.14,162.14,161.45,161.8,25747.0,153.1808,153.1808,152.5289,152.8596,25747.0
2021-03-24 15:40:00,161.69,162.16,161.68,161.91,35082.0,152.7556,153.1997,152.7462,152.9635,35082.0
2021-03-24 15:50:00,161.85,161.9,161.07,161.07,101323.0,152.9068,152.954,152.1699,152.1699,101323.0
2021-03-25 09:30:00,160.38,161.44,159.82,159.82,36928.0,151.518,152.5195,150.989,150.989,36928.0
2021-03-25 09:40:00,159.73,160.43,159.73,160.31,9358.0,150.9039,151.5653,150.9039,151.4519,9358.0
2021-03-25 09:50:00,160.15,160.81,159.8,160.31,12375.0,151.3007,151.9243,150.9701,151.4519,12375.0
2021-03-25 10:00:00,160.12,160.43,159.9,160.26,11715.0,151.2724,151.5653,151.0645,151.4047,11715.0
2021-03-25 10:10:00,160.11,160.4,159.81,160.16,6421.0,151.2629,151.5369,150.9795,151.3102,6421.0
2021-03-25 10:20:00,160.15,160.89,160.15,160.56,11213.0,151.3007,151.9998,151.3007,151.6881,11213.0
2021-03-25 10:30:00,160.52,160.95,160.42,160.59,9897.0,151.6503,152.0565,151.5558,151.7164,9897.0
2021-03-25 10:40:00,160.45,160.61,160.31,160.39,22420.0,151.5842,151.7353,151.4519,151.5275,22420.0
2021-03-25 10:50:00,160.39,160.69,160.21,160.69,14211.0,151.5275,151.8109,151.3574,151.8109,14211.0
2021-03-25 11:00:00,160.69,160.83,160.33,160.67,9353.0,151.8109,151.9432,151.4708,151.792,9353.0
2021-03-25 11:10:00,160.63,161.14,160.5,160.86,9924.0,151.7542,152.236,151.6314,151.9715,9924.0
2021-03-25 11:20:00,160.99,161.27,160.96,161.17,10004.0,152.0943,152.3588,152.066,152.2644,10004.0
2021-03-25 11:30:00,161.17,161.85,161.11,161.8,6656.0,152.2644,152.9068,152.2077,152.8596,6656.0
2021-03-25 11:40:00,161.56,161.65,160.91,160.99,16623.0,152.6328,152.7178,152.0187,152.0943,16623.0
2021-03-25 11:50:00,161.02,161.97,161.02,161.78,19018.0,152.1227,153.0202,152.1227,152.8407,19018.0
2021-03-25 12:00:00,161.93,161.93,161.47,161.53,6241.0,152.9824,152.9824,152.5478,152.6045,6241.0
2021-03-25 12:10:00,161.49,162.33,161.49,162.29,4503.0,152.5667,153.3603,152.5667,153.3225,4503.0
2021-03-25 12:20:00,162.27,162.27,162.0,162.05,5791.0,153.3036,153.3036,153.0485,153.0957,5791.0
2021-03-25 12:30:00,162.05,162.43,162.05,162.34,3183.0,153.0957,153.4547,153.0957,153.3697,3183.0
2021-03-25 12:40:00,162.28,162.76,162.28,162.74,3194.0,153.313,153.7665,153.313,153.7476,3194.0
2021-03-25 12:50:00,162.67,162.82,162.36,162.37,4722.0,153.6815,153.8232,153.3886,153.3981,4722.0
2021-03-25 13:00:00,162.24,162.45,162.04,162.04,6215.0,153.2752,153.4736,153.0863,153.0863,6215.0
2021-03-25 13:10:00,162.15,162.53,162.15,162.43,2418.0,153.1902,153.5492,153.1902,153.4547,2418.0
2021-03-25 13:20:00,162.49,162.5,162.2,162.24,2896.0,153.5114,153.5209,153.2375,153.2752,2896.0
2021-03-25 13:30:00,162.14,162.33,162.0,162.19,3594.0,153.1808,153.3603,153.0485,153.228,3594.0
2021-03-25 13:40:00,162.25,162.86,162.25,162.63,4334.0,153.2847,153.861,153.2847,153.6437,4334.0
2021-03-25 13:50:00,162.52,162.82,162.41,162.58,38846.0,153.5398,153.8232,153.4359,153.5965,38846.0
2021-03-25 14:00:00,162.59,162.74,162.47,162.74,4502.0,153.6059,153.7476,153.4925,153.7476,4502.0
2021-03-25 14:10:00,162.7,163.22,162.7,163.15,8507.0,153.7098,154.2011,153.7098,154.135,8507.0
2021-03-25 14:20:00,163.06,163.21,162.84,162.84,14370.0,154.0499,154.1916,153.8421,153.8421,14370.0
2021-03-25 14:30:00,162.66,163.24,162.65,163.15,8674.0,153.672,154.22,153.6626,154.135,8674.0
2021-03-25 14:40:00,163.23,163.44,163.16,163.3,7262.0,154.2105,154.4089,154.1444,154.2767,7262.0
2021-03-25 14:50:00,163.41,163.51,163.17,163.34,10504.0,154.3806,154.4751,154.1539,154.3145,10504.0
2021-03-25 15:00:00,163.28,163.47,163.08,163.17,7201.0,154.2578,154.4373,154.0688,154.1539,7201.0
2021-03-25 15:10:00,163.3,164.23,163.28,164.13,13623.0,154.2767,155.1553,154.2578,155.0608,13623.0
2021-03-25 15:20:00,164.12,164.43,163.93,164.3,11784.0,155.0514,155.3442,154.8719,155.2214,11784.0
2021-03-25 15:30:00,164.26,164.49,164.17,164.48,16097.0,155.1836,155.4009,155.0986,155.3915,16097.0
2021-03-25 15:40:00,164.48,164.6,164.12,164.28,32166.0,155.3915,155.5048,155.0514,155.2025,32166.0
2021-03-25 15:50:00,164.4,164.66,163.86,163.94,77845.0,155.3159,155.5615,154.8057,154.8813,77845.0
2021-03-26 09:30:00,165.42,165.81,164.69,165.06,22257.0,156.2795,156.648,155.5899,155.9394,22257.0
2021-03-26 09:40:00,165.0,165.43,164.59,164.69,10529.0,155.8827,156.289,155.4954,155.5899,10529.0
2021-03-26 09:50:00,164.83,165.7,164.54,165.57,14355.0,155.7221,156.5441,155.4482,156.4212,14355.0
2021-03-26 10:00:00,165.62,165.99,165.45,165.99,9515.0,156.4685,156.818,156.3079,156.818,9515.0
2021-03-26 10:10:00,166.12,166.46,165.98,166.43,6602.0,156.9409,157.2621,156.8086,157.2337,6602.0
2021-03-26 10:20:00,166.44,166.56,166.23,166.35,5324.0,157.2432,157.3565,157.0448,157.1581,5324.0
2021-03-26 10:30:00,166.51,166.53,165.82,165.82,3252.0,157.3093,157.3282,156.6574,156.6574,3252.0
2021-03-26 10:40:00,165.75,166.08,165.66,165.71,5390.0,156.5913,156.9031,156.5063,156.5535,5390.0
2021-03-26 10:50:00,165.71,165.88,165.36,165.45,4616.0,156.5535,156.7141,156.2228,156.3079,4616.0
2021-03-26 11:00:00,165.42,165.9,165.33,165.9,3918.0,156.2795,156.733,156.1945,156.733,3918.0
2021-03-26 11:10:00,165.73,165.93,165.24,165.47,8614.0,156.5724,156.7614,156.1095,156.3268,8614.0
2021-03-26 11:20:00,165.48,166.03,165.48,166.0,3905.0,156.3362,156.8558,156.3362,156.8275,3905.0
2021-03-26 11:30:00,166.01,166.24,165.94,166.19,3242.0,156.8369,157.0542,156.7708,157.007,3242.0
2021-03-26 11:40:00,166.21,166.21,165.81,165.86,4943.0,157.0259,157.0259,156.648,156.6952,4943.0
2021-03-26 11:50:00,165.96,166.16,165.71,166.07,7833.0,156.7897,156.9786,156.5535,156.8936,7833.0
2021-03-26 12:00:00,166.12,166.21,165.86,166.16,13233.0,156.9409,157.0259,156.6952,156.9786,13233.0
2021-03-26 12:10:00,166.18,166.54,166.18,166.35,3992.0,156.9975,157.3376,156.9975,157.1581,3992.0
2021-03-26 12:20:00,166.44,166.47,165.92,165.97,8729.0,157.2432,157.2715,156.7519,156.7991,8729.0
2021-03-26 12:30:00,165.99,166.2,165.82,166.13,8854.0,156.818,157.0164,156.6574,156.9503,8854.0
2021-03-26 12:40:00,166.18,166.48,166.1,166.47,8368.0,156.9975,157.281,156.922,157.2715,8368.0
2021-03-26 12:50:00,166.38,166.61,166.27,166.35,6618.0,157.1865,157.4038,157.0826,157.1581,6618.0
2021-03-26 13:00:00,166.39,166.85,166.39,166.68,3820.0,157.1959,157.6305,157.1959,157.4699,3820.0
2021-03-26 13:10:00,166.63,166.73,166.47,166.56,6018.0,157.4227,157.5171,157.2715,157.3565,6018.0
2021-03-26 13:20:00,166.62,166.7,166.28,166.61,3332.0,157.4132,157.4888,157.092,157.4038,3332.0
2021-03-26 13:30:00,166.66,166.67,166.16,166.17,2474.0,157.451,157.4605,156.9786,156.9881,2474.0
2021-03-26 13:40:00,166.15,166.21,165.45,165.52,6000.0,156.9692,157.0259,156.3079,156.374,6000.0
2021-03-26 13:50:00,165.46,165.89,165.46,165.77,8117.0,156.3173,156.7236,156.3173,156.6102,8117.0
2021-03-26 14:00:00,165.76,165.83,165.51,165.69,3578.0,156.6007,156.6669,156.3646,156.5346,3578.0
2021-03-26 14:10:00,165.69,165.78,165.43,165.6,8414.0,156.5346,156.6196,156.289,156.4496,8414.0
2021-03-26 14:20:00,165.69,166.15,165.67,165.97,8226.0,156.5346,156.9692,156.5157,156.7991,8226.0
2021-03-26 14:30:00,166.09,166.57,166.08,166.46,6833.0,156.9125,157.366,156.9031,157.2621,6833.0
2021-03-26 14:40:00,166.33,166.56,166.15,166.19,6360.0,157.1392,157.3565,156.9692,157.007,6360.0
2021-03-26 14:50:00,166.2,167.0,166.2,166.85,7205.0,157.0164,157.7722,157.0164,157.6305,7205.0
2021-03-26 15:00:00,166.86,167.15,166.58,166.58,5341.0,157.64,157.9139,157.3754,157.3754,5341.0
2021-03-26 15:10:00,166.65,166.93,166.59,166.82,6651.0,157.4416,157.7061,157.3849,157.6022,6651.0
2021-03-26 15:20:00,166.88,166.99,166.62,166.71,13401.0,157.6589,157.7628,157.4132,157.4983,13401.0
2021-03-26 15:30:00,166.63,167.19,166.6,166.85,21584.0,157.4227,157.9517,157.3943,157.6305,21584.0
2021-03-26 15:40:00,166.91,166.95,166.72,166.82,20392.0,157.6872,157.725,157.5077,157.6022,20392.0
2021-03-26 15:50:00,166.87,168.17,166.81,168.08,73511.0,157.6494,158.8776,157.5927,158.7925,73511.0
2021-03-29 09:30:00,169.0,169.47,167.79,168.24,50191.0,159.6617,160.1057,158.5186,158.9437,50191.0
2021-03-29 09:40:00,168.24,168.25,167.59,167.82,11538.0,158.9437,158.9532,158.3296,158.5469,11538.0
2021-03-29 09:50:00,167.64,168.6,167.6,168.06,17525.0,158.3769,159.2838,158.3391,158.7737,17525.0
2021-03-29 10:00:00,168.16,168.56,167.71,167.71,10224.0,158.8681,159.246,158.443,158.443,10224.0
2021-03-29 10:10:00,167.56,167.8,167.09,167.77,9683.0,158.3013,158.528,157.8573,158.4997,9683.0
2021-03-29 10:20:00,167.73,167.73,166.69,166.69,4920.0,158.4619,158.4619,157.4794,157.4794,4920.0
2021-03-29 10:30:00,166.69,167.2,166.52,166.96,6228.0,157.4794,157.9612,157.3187,157.7344,6228.0
2021-03-29 10:40:00,166.92,166.92,166.11,166.59,7267.0,157.6966,157.6966,156.9314,157.3849,7267.0
2021-03-29 10:50:00,166.53,166.71,166.29,166.55,3683.0,157.3282,157.4983,157.1015,157.3471,3683.0
2021-03-29 11:00:00,166.53,167.01,166.43,167.01,4970.0,157.3282,157.7817,157.2337,157.7817,4970.0
2021-03-29 11:10:00,167.01,167.41,166.88,167.09,10343.0,157.7817,158.1596,157.6589,157.8573,10343.0
2021-03-29 11:20:00,167.16,167.65,167.14,167.47,5145.0,157.9234,158.3863,157.9045,158.2163,5145.0
2021-03-29 11:30:00,167.45,167.93,167.36,167.69,8112.0,158.1974,158.6508,158.1123,158.4241,8112.0
2021-03-29 11:40:00,167.61,167.92,167.55,167.68,6414.0,158.3485,158.6414,158.2918,158.4147,6414.0
2021-03-29 11:50:00,167.71,167.86,167.5,167.65,7069.0,158.443,158.5847,158.2446,158.3863,7069.0
2021-03-29 12:00:00,167.62,167.7,167.08,167.08,7366.0,158.358,158.4335,157.8478,157.8478,7366.0
2021-03-29 12:10:00,167.15,167.15,166.61,166.75,11123.0,157.9139,157.9139,157.4038,157.536,11123.0
2021-03-29 12:20:00,166.79,167.1,166.62,167.1,6726.0,157.5738,157.8667,157.4132,157.8667,6726.0
2021-03-29 12:30:00,167.0,167.31,166.93,167.18,6613.0,157.7722,158.0651,157.7061,157.9423,6613.0
2021-03-29 12:40:00,167.14,167.44,167.01,167.22,4240.0,157.9045,158.1879,157.7817,157.9801,4240.0
2021-03-29 12:50:00,167.22,167.32,167.06,167.15,6470.0,157.9801,158.0745,157.8289,157.9139,6470.0
2021-03-29 13:00:00,167.09,167.1,166.77,166.77,5750.0,157.8573,157.8667,157.5549,157.5549,5750.0
2021-03-29 13:10:00,166.66,166.99,166.52,166.78,4318.0,157.451,157.7628,157.3187,157.5644,4318.0
2021-03-29 13:20:00,166.9,166.96,166.73,166.96,3718.0,157.6778,157.7344,157.5171,157.7344,3718.0
2021-03-29 13:30:00,166.97,167.17,166.81,166.81,8352.0,157.7439,157.9328,157.5927,157.5927,8352.0
2021-03-29 13:40:00,166.85,167.08,166.62,166.95,6145.0,157.6305,157.8478,157.4132,157.725,6145.0
2021-03-29 13:50:00,166.91,167.29,166.9,166.99,4392.0,157.6872,158.0462,157.6778,157.7628,4392.0
2021-03-29 14:00:00,166.81,167.15,166.78,167.12,4243.0,157.5927,157.9139,157.5644,157.8856,4243.0
2021-03-29 14:10:00,167.14,167.33,166.94,167.18,2543.0,157.9045,158.084,157.7155,157.9423,2543.0
2021-03-29 14:20:00,167.37,167.37,167.05,167.23,2851.0,158.1218,158.1218,157.8195,157.9895,2851.0
2021-03-29 14:30:00,167.15,167.27,166.98,167.05,7051.0,157.9139,158.0273,157.7533,157.8195,7051.0
2021-03-29 14:40:00,167.08,167.56,167.08,167.53,2539.0,157.8478,158.3013,157.8478,158.2729,2539.0
2021-03-29 14:50:00,167.27,167.46,167.12,167.18,4037.0,158.0273,158.2068,157.8856,157.9423,4037.0
2021-03-29 15:00:00,167.31,167.54,167.24,167.42,3239.0,158.0651,158.2824,157.999,158.169,3239.0
2021-03-29 15:10:00,167.59,167.59,167.35,167.53,7985.0,158.3296,158.3296,158.1029,158.2729,7985.0
2021-03-29 15:20:00,167.56,167.61,167.35,167.35,6376.0,158.3013,158.3485,158.1029,158.1029,6376.0
2021-03-29 15:30:00,167.37,167.38,166.65,166.65,16540.0,158.1218,158.1312,157.4416,157.4416,16540.0
2021-03-29 15:40:00,166.65,166.86,166.34,166.56,10948.0,157.4416,157.64,157.1487,157.3565,10948.0
2021-03-29 15:50:00,166.48,166.7,166.31,166.57,49308.0,157.281,157.4888,157.1204,157.366,49308.0
2021-03-30 09:30:00,165.25,167.06,165.25,167.06,18557.0,156.1189,157.8289,156.1189,157.8289,18557.0
2021-03-30 09:40:00,167.12,167.12,165.92,165.95,9018.0,157.8856,157.8856,156.7519,156.7802,9018.0
2021-03-30 09:50:00,165.89,166.57,165.88,166.34,5209.0,156.7236,157.366,156.7141,157.1487,5209.0
2021-03-30 10:00:00,166.23,166.73,166.08,166.36,3532.0,157.0448,157.5171,156.9031,157.1676,3532.0
2021-03-30 10:10:00,166.16,166.48,166.15,166.45,5403.0,156.9786,157.281,156.9692,157.2526,5403.0
2021-03-30 10:20:00,166.35,166.42,165.81,166.42,8476.0,157.1581,157.2243,156.648,157.2243,8476.0
2021-03-30 10:30:00,166.47,167.14,166.35,167.14,6557.0,157.2715,157.9045,157.1581,157.9045,6557.0
2021-03-30 10:40:00,166.98,167.3,166.85,167.28,11560.0,157.7533,158.0556,157.6305,158.0368,11560.0
2021-03-30 10:50:00,167.3,167.32,166.76,166.8,14001.0,158.0556,158.0745,157.5455,157.5833,14001.0
2021-03-30 11:00:00,166.81,166.92,166.63,166.9,6063.0,157.5927,157.6966,157.4227,157.6778,6063.0
2021-03-30 11:10:00,166.83,167.13,166.71,167.02,4677.0,157.6116,157.895,157.4983,157.7911,4677.0
2021-03-30 11:20:00,166.99,167.16,166.78,167.05,3202.0,157.7628,157.9234,157.5644,157.8195,3202.0
2021-03-30 11:30:00,166.96,166.99,166.72,166.88,6317.0,157.7344,157.7628,157.5077,157.6589,6317.0
2021-03-30 11:40:00,166.91,167.77,166.88,167.55,7307.0,157.6872,158.4997,157.6589,158.2918,7307.0
2021-03-30 11:50:00,167.4,167.47,167.13,167.31,7007.0,158.1501,158.2163,157.895,158.0651,7007.0
2021-03-30 12:00:00,167.36,167.72,167.32,167.62,6493.0,158.1123,158.4524,158.0745,158.358,6493.0
2021-03-30 12:10:00,167.63,167.69,167.39,167.45,4795.0,158.3674,158.4241,158.1407,158.1974,4795.0
2021-03-30 12:20:00,167.39,167.66,167.29,167.49,9270.0,158.1407,158.3958,158.0462,158.2352,9270.0
2021-03-30 12:30:00,167.51,167.66,167.43,167.66,6291.0,158.254,158.3958,158.1785,158.3958,6291.0
2021-03-30 12:40:00,167.58,167.65,167.44,167.45,3362.0,158.3202,158.3863,158.1879,158.1974,3362.0
2021-03-30 12:50:00,167.39,167.45,167.18,167.35,1979.0,158.1407,158.1974,157.9423,158.1029,1979.0
2021-03-30 13:00:00,167.34,167.56,167.26,167.43,4505.0,158.0934,158.3013,158.0179,158.1785,4505.0
2021-03-30 13:10:00,167.3,167.37,166.85,166.89,28208.0,158.0556,158.1218,157.6305,157.6683,28208.0
2021-03-30 13:20:00,166.9,166.91,166.46,166.46,6074.0,157.6778,157.6872,157.2621,157.2621,6074.0
2021-03-30 13:30:00,166.41,166.73,166.39,166.57,6409.0,157.2148,157.5171,157.1959,157.366,6409.0
2021-03-30 13:40:00,166.55,166.71,166.5,166.6,3479.0,157.3471,157.4983,157.2999,157.3943,3479.0
2021-03-30 13:50:00,166.56,166.62,166.36,166.42,3635.0,157.3565,157.4132,157.1676,157.2243,3635.0
2021-03-30 14:00:00,166.37,166.6,166.29,166.5,7550.0,157.177,157.3943,157.1015,157.2999,7550.0
2021-03-30 14:10:00,166.49,167.05,166.47,166.96,4841.0,157.2904,157.8195,157.2715,157.7344,4841.0
2021-03-30 14:20:00,167.02,167.1,166.8,167.09,4603.0,157.7911,157.8667,157.5833,157.8573,4603.0
2021-03-30 14:30:00,167.07,167.12,166.67,166.67,3547.0,157.8384,157.8856,157.4605,157.4605,3547.0
2021-03-30 14:40:00,166.71,166.92,166.71,166.86,4807.0,157.4983,157.6966,157.4983,157.64,4807.0
2021-03-30 14:50:00,166.93,167.14,166.79,167.14,14486.0,157.7061,157.9045,157.5738,157.9045,14486.0
2021-03-30 15:00:00,167.08,167.28,167.03,167.14,11421.0,157.8478,158.0368,157.8006,157.9045,11421.0
2021-03-30 15:10:00,167.16,167.16,166.91,167.02,8765.0,157.9234,157.9234,157.6872,157.7911,8765.0
2021-03-30 15:20:00,167.06,167.28,167.01,167.12,13523.0,157.8289,158.0368,157.7817,157.8856,13523.0
2021-03-30 15:30:00,167.18,167.5,167.15,167.2,9363.0,157.9423,158.2446,157.9139,157.9612,9363.0
2021-03-30 15:40:00,167.17,167.32,167.15,167.19,11261.0,157.9328,158.0745,157.9139,157.9517,11261.0
2021-03-30 15:50:00,167.08,167.13,166.64,167.08,63239.0,157.8478,157.895,157.4321,157.8478,63239.0
2021-03-31 09:30:00,167.64,168.65,166.58,167.62,36468.0,158.3769,159.3311,157.3754,158.358,36468.0
2021-03-31 09:40:00,168.28,168.28,166.96,166.96,6002.0,158.9815,158.9815,157.7344,157.7344,6002.0
2021-03-31 09:50:00,167.0,167.07,166.49,166.86,4131.0,157.7722,157.8384,157.2904,157.64,4131.0
2021-03-31 10:00:00,166.59,166.82,166.45,166.45,2629.0,157.3849,157.6022,157.2526,157.2526,2629.0
2021-03-31 10:10:00,166.33,166.37,165.94,166.17,6758.0,157.1392,157.177,156.7708,156.9881,6758.0
2021-03-31 10:20:00,166.0,166.33,165.78,165.96,4417.0,156.8275,157.1392,156.6196,156.7897,4417.0
2021-03-31 10:30:00,165.93,165.98,165.45,165.77,9636.0,156.7614,156.8086,156.3079,156.6102,9636.0
2021-03-31 10:40:00,165.61,165.86,165.06,165.06,15398.0,156.459,156.6952,155.9394,155.9394,15398.0
2021-03-31 10:50:00,165.06,165.6,165.01,165.53,13731.0,155.9394,156.4496,155.8922,156.3835,13731.0
2021-03-31 11:00:00,165.57,165.9,165.48,165.69,6429.0,156.4212,156.733,156.3362,156.5346,6429.0
2021-03-31 11:10:00,165.7,165.99,165.53,165.95,5761.0,156.5441,156.818,156.3835,156.7802,5761.0
2021-03-31 11:20:00,165.97,166.1,165.33,165.61,4321.0,156.7991,156.922,156.1945,156.459,4321.0
2021-03-31 11:30:00,165.53,165.62,165.01,165.13,5558.0,156.3835,156.4685,155.8922,156.0056,5558.0
2021-03-31 11:40:00,165.05,165.77,165.05,165.67,19280.0,155.93,156.6102,155.93,156.5157,19280.0
2021-03-31 11:50:00,165.73,166.04,165.68,165.69,2651.0,156.5724,156.8653,156.5252,156.5346,2651.0
2021-03-31 12:00:00,165.74,166.4,165.73,166.32,5897.0,156.5818,157.2054,156.5724,157.1298,5897.0
2021-03-31 12:10:00,166.36,166.38,165.94,166.21,6699.0,157.1676,157.1865,156.7708,157.0259,6699.0
2021-03-31 12:20:00,166.19,166.4,166.17,166.26,5420.0,157.007,157.2054,156.9881,157.0731,5420.0
2021-03-31 12:30:00,166.27,166.48,166.15,166.31,5949.0,157.0826,157.281,156.9692,157.1204,5949.0
2021-03-31 12:40:00,166.21,166.73,166.2,166.61,6574.0,157.0259,157.5171,157.0164,157.4038,6574.0
2021-03-31 12:50:00,166.6,166.92,166.59,166.86,10075.0,157.3943,157.6966,157.3849,157.64,10075.0
2021-03-31 13:00:00,166.8,166.94,166.73,166.83,6992.0,157.5833,157.7155,157.5171,157.6116,6992.0
2021-03-31 13:10:00,166.82,166.91,166.58,166.62,2293.0,157.6022,157.6872,157.3754,157.4132,2293.0
2021-03-31 13:20:00,166.69,166.74,166.63,166.7,2286.0,157.4794,157.5266,157.4227,157.4888,2286.0
2021-03-31 13:30:00,166.66,167.06,166.66,166.94,4517.0,157.451,157.8289,157.451,157.7155,4517.0
2021-03-31 13:40:00,167.03,167.03,166.51,166.7,6605.0,157.8006,157.8006,157.3093,157.4888,6605.0
2021-03-31 13:50:00,166.69,167.02,166.64,167.0,3394.0,157.4794,157.7911,157.4321,157.7722,3394.0
2021-03-31 14:00:00,167.04,167.09,166.86,166.86,4022.0,157.81,157.8573,157.64,157.64,4022.0
2021-03-31 14:10:00,166.9,166.93,166.64,166.7,6899.0,157.6778,157.7061,157.4321,157.4888,6899.0
2021-03-31 14:20:00,166.72,166.98,166.64,166.91,4119.0,157.5077,157.7533,157.4321,157.6872,4119.0
2021-03-31 14:30:00,166.99,167.22,166.9,167.04,6991.0,157.7628,157.9801,157.6778,157.81,6991.0
2021-03-31 14:40:00,167.01,167.32,166.96,166.96,6648.0,157.7817,158.0745,157.7344,157.7344,6648.0
2021-03-31 14:50:00,167.03,167.05,166.49,166.49,10328.0,157.8006,157.8195,157.2904,157.2904,10328.0
2021-03-31 15:00:00,166.46,166.73,166.42,166.59,21232.0,157.2621,157.5171,157.2243,157.3849,21232.0
2021-03-31 15:10:00,166.57,166.88,166.25,166.84,8859.0,157.366,157.6589,157.0637,157.6211,8859.0
2021-03-31 15:20:00,166.81,166.98,166.71,166.76,7607.0,157.5927,157.7533,157.4983,157.5455,7607.0
2021-03-31 15:30:00,166.75,166.84,166.22,166.28,5951.0,157.536,157.6211,157.0353,157.092,5951.0
2021-03-31 15:40:00,166.26,166.64,166.2,166.36,16720.0,157.0731,157.4321,157.0164,157.1676,16720.0
2021-03-31 15:50:00,166.25,166.38,165.55,165.84,139288.0,157.0637,157.1865,156.4023,156.6763,139288.0
2021-04-01 09:30:00,166.83,166.83,164.63,164.64,54659.0,157.6116,157.6116,155.5332,155.5426,54659.0
2021-04-01 09:40:00,164.51,165.15,164.5,164.59,10642.0,155.4198,156.0244,155.4104,155.4954,10642.0
2021-04-01 09:50:00,164.72,164.8,164.47,164.51,9884.0,155.6182,155.6938,155.382,155.4198,9884.0
2021-04-01 10:00:00,164.5,165.08,164.4,164.63,12268.0,155.4104,155.9583,155.3159,155.5332,12268.0
2021-04-01 10:10:00,164.56,164.6,164.15,164.43,8729.0,155.4671,155.5048,155.0797,155.3442,8729.0
2021-04-01 10:20:00,164.5,165.1,164.08,164.98,21774.0,155.4104,155.9772,155.0136,155.8638,21774.0
2021-04-01 10:30:00,164.98,164.98,164.54,164.62,11577.0,155.8638,155.8638,155.4482,155.5237,11577.0
2021-04-01 10:40:00,164.65,164.72,164.49,164.62,9196.0,155.5521,155.6182,155.4009,155.5237,9196.0
2021-04-01 10:50:00,164.58,164.58,164.22,164.49,7035.0,155.4859,155.4859,155.1458,155.4009,7035.0
2021-04-01 11:00:00,164.39,164.65,164.26,164.31,8730.0,155.3064,155.5521,155.1836,155.2309,8730.0
2021-04-01 11:10:00,164.31,164.44,164.17,164.25,10586.0,155.2309,155.3537,155.0986,155.1742,10586.0
2021-04-01 11:20:00,164.2,164.64,164.19,164.59,35298.0,155.1269,155.5426,155.1175,155.4954,35298.0
2021-04-01 11:30:00,164.65,164.87,164.63,164.86,9583.0,155.5521,155.7599,155.5332,155.7505,9583.0
2021-04-01 11:40:00,164.86,164.86,164.45,164.51,6174.0,155.7505,155.7505,155.3631,155.4198,6174.0
2021-04-01 11:50:00,164.6,164.71,164.48,164.64,6130.0,155.5048,155.6088,155.3915,155.5426,6130.0
2021-04-01 12:00:00,164.65,165.01,164.61,164.85,13671.0,155.5521,155.8922,155.5143,155.741,13671.0
2021-04-01 12:10:00,164.81,164.81,164.53,164.72,27256.0,155.7032,155.7032,155.4387,155.6182,27256.0
2021-04-01 12:20:00,164.73,164.93,164.72,164.73,14071.0,155.6277,155.8166,155.6182,155.6277,14071.0
2021-04-01 12:30:00,164.76,164.9,164.68,164.75,8448.0,155.656,155.7883,155.5804,155.6466,8448.0
2021-04-01 12:40:00,164.78,164.82,164.54,164.78,6905.0,155.6749,155.7127,155.4482,155.6749,6905.0
2021-04-01 12:50:00,164.76,164.87,164.69,164.75,7849.0,155.656,155.7599,155.5899,155.6466,7849.0
2021-04-01 13:00:00,164.72,165.04,164.51,165.02,9206.0,155.6182,155.9205,155.4198,155.9016,9206.0
2021-04-01 13:10:00,164.99,165.11,164.88,164.96,6811.0,155.8733,155.9867,155.7694,155.8449,6811.0
2021-04-01 13:20:00,165.03,165.15,164.95,165.02,6131.0,155.9111,156.0244,155.8355,155.9016,6131.0
2021-04-01 13:30:00,165.01,165.25,164.93,165.15,5765.0,155.8922,156.1189,155.8166,156.0244,5765.0
2021-04-01 13:40:00,165.17,165.27,164.84,164.88,12149.0,156.0433,156.1378,155.7316,155.7694,12149.0
2021-04-01 13:50:00,164.89,165.01,164.81,165.01,7976.0,155.7788,155.8922,155.7032,155.8922,7976.0
2021-04-01 14:00:00,164.97,165.08,164.81,164.92,7634.0,155.8544,155.9583,155.7032,155.8072,7634.0
2021-04-01 14:10:00,164.9,164.97,164.62,164.64,8861.0,155.7883,155.8544,155.5237,155.5426,8861.0
2021-04-01 14:20:00,164.63,165.0,164.63,164.91,12847.0,155.5332,155.8827,155.5332,155.7977,12847.0
2021-04-01 14:30:00,164.84,165.18,164.81,165.13,10349.0,155.7316,156.0528,155.7032,156.0056,10349.0
2021-04-01 14:40:00,165.1,165.47,165.05,165.47,10106.0,155.9772,156.3268,155.93,156.3268,10106.0
2021-04-01 14:50:00,165.47,165.55,165.28,165.34,7181.0,156.3268,156.4023,156.1473,156.204,7181.0
2021-04-01 15:00:00,165.31,165.35,165.12,165.29,7577.0,156.1756,156.2134,155.9961,156.1567,7577.0
2021-04-01 15:10:00,165.29,165.39,165.19,165.25,8359.0,156.1567,156.2512,156.0622,156.1189,8359.0
2021-04-01 15:20:00,165.23,165.27,165.04,165.1,7803.0,156.1,156.1378,155.9205,155.9772,7803.0
2021-04-01 15:30:00,165.15,165.65,165.12,165.55,12812.0,156.0244,156.4968,155.9961,156.4023,12812.0
2021-04-01 15:40:00,165.51,165.66,165.33,165.66,30643.0,156.3646,156.5063,156.1945,156.5063,30643.0
2021-04-01 15:50:00,165.63,165.63,165.36,165.49,68126.0,156.4779,156.4779,156.2228,156.3457,68126.0
2021-04-05 09:30:00,166.8,167.8,166.03,167.31,24448.0,157.5833,158.528,156.8558,158.0651,24448.0
2021-04-05 09:40:00,167.37,167.41,166.78,167.02,17091.0,158.1218,158.1596,157.5644,157.7911,17091.0
2021-04-05 09:50:00,166.73,167.08,166.49,166.77,8259.0,157.5171,157.8478,157.2904,157.5549,8259.0
2021-04-05 10:00:00,166.85,166.85,166.3,166.41,8416.0,157.6305,157.6305,157.1109,157.2148,8416.0
2021-04-05 10:10:00,166.41,167.05,166.41,166.97,3878.0,157.2148,157.8195,157.2148,157.7439,3878.0
2021-04-05 10:20:00,166.9,167.44,166.9,167.31,35941.0,157.6778,158.1879,157.6778,158.0651,35941.0
2021-04-05 10:30:00,167.38,167.71,167.3,167.42,10802.0,158.1312,158.443,158.0556,158.169,10802.0
2021-04-05 10:40:00,167.46,167.75,167.38,167.56,4569.0,158.2068,158.4808,158.1312,158.3013,4569.0
2021-04-05 10:50:00,167.42,167.43,167.12,167.2,5699.0,158.169,158.1785,157.8856,157.9612,5699.0
2021-04-05 11:00:00,167.13,167.39,167.0,167.36,7175.0,157.895,158.1407,157.7722,158.1123,7175.0
2021-04-05 11:10:00,167.34,167.53,167.05,167.15,8242.0,158.0934,158.2729,157.8195,157.9139,8242.0
2021-04-05 11:20:00,167.07,167.26,166.89,167.16,5343.0,157.8384,158.0179,157.6683,157.9234,5343.0
2021-04-05 11:30:00,167.17,167.53,167.17,167.44,7066.0,157.9328,158.2729,157.9328,158.1879,7066.0
2021-04-05 11:40:00,167.28,167.61,167.28,167.52,4545.0,158.0368,158.3485,158.0368,158.2635,4545.0
2021-04-05 11:50:00,167.52,167.53,167.18,167.24,5658.0,158.2635,158.2729,157.9423,157.999,5658.0
2021-04-05 12:00:00,167.23,167.66,167.21,167.53,4717.0,157.9895,158.3958,157.9706,158.2729,4717.0
2021-04-05 12:10:00,167.45,167.57,167.27,167.34,5600.0,158.1974,158.3107,158.0273,158.0934,5600.0
2021-04-05 12:20:00,167.28,167.46,167.22,167.41,2730.0,158.0368,158.2068,157.9801,158.1596,2730.0
2021-04-05 12:30:00,167.56,167.94,167.56,167.87,4422.0,158.3013,158.6603,158.3013,158.5942,4422.0
2021-04-05 12:40:00,167.87,167.92,167.68,167.8,4998.0,158.5942,158.6414,158.4147,158.528,4998.0
2021-04-05 12:50:00,167.8,167.8,167.35,167.4,4994.0,158.528,158.528,158.1029,158.1501,4994.0
2021-04-05 13:00:00,167.38,167.67,167.37,167.59,6773.0,158.1312,158.4052,158.1218,158.3296,6773.0
2021-04-05 13:10:00,167.45,167.45,167.21,167.28,7760.0,158.1974,158.1974,157.9706,158.0368,7760.0
2021-04-05 13:20:00,167.25,167.54,167.18,167.41,6614.0,158.0084,158.2824,157.9423,158.1596,6614.0
2021-04-05 13:30:00,167.42,167.76,167.35,167.41,6221.0,158.169,158.4902,158.1029,158.1596,6221.0
2021-04-05 13:40:00,167.45,167.65,167.34,167.57,6380.0,158.1974,158.3863,158.0934,158.3107,6380.0
2021-04-05 13:50:00,167.6,168.16,167.6,168.09,10215.0,158.3391,158.8681,158.3391,158.802,10215.0
2021-04-05 14:00:00,168.02,168.09,167.77,167.81,6569.0,158.7359,158.802,158.4997,158.5375,6569.0
2021-04-05 14:10:00,167.85,168.09,167.85,168.0,7264.0,158.5753,158.802,158.5753,158.717,7264.0
2021-04-05 14:20:00,167.98,168.12,167.94,167.99,9139.0,158.6981,158.8303,158.6603,158.7075,9139.0
2021-04-05 14:30:00,167.97,167.99,167.65,167.72,5749.0,158.6886,158.7075,158.3863,158.4524,5749.0
2021-04-05 14:40:00,167.65,167.74,167.52,167.53,12196.0,158.3863,158.4713,158.2635,158.2729,12196.0
2021-04-05 14:50:00,167.5,167.6,167.38,167.46,16877.0,158.2446,158.3391,158.1312,158.2068,16877.0
2021-04-05 15:00:00,167.49,167.58,167.3,167.48,8376.0,158.2352,158.3202,158.0556,158.2257,8376.0
2021-04-05 15:10:00,167.47,167.63,167.38,167.53,10349.0,158.2163,158.3674,158.1312,158.2729,10349.0
2021-04-05 15:20:00,167.52,167.58,167.32,167.49,11404.0,158.2635,158.3202,158.0745,158.2352,11404.0
2021-04-05 15:30:00,167.47,167.81,167.47,167.65,20669.0,158.2163,158.5375,158.2163,158.3863,20669.0
2021-04-05 15:40:00,167.73,168.0,167.57,167.96,17225.0,158.4619,158.717,158.3107,158.6792,17225.0
2021-04-05 15:50:00,167.99,168.06,167.42,167.46,77184.0,158.7075,158.7737,158.169,158.2068,77184.0
2021-04-06 09:30:00,168.77,168.98,167.98,168.47,24452.0,159.4444,159.6428,158.6981,159.161,24452.0
2021-04-06 09:40:00,168.36,168.65,167.99,168.65,4156.0,159.0571,159.3311,158.7075,159.3311,4156.0
2021-04-06 09:50:00,168.49,168.79,168.37,168.37,5923.0,159.1799,159.4633,159.0665,159.0665,5923.0
2021-04-06 10:00:00,168.41,168.9,168.4,168.77,3514.0,159.1043,159.5672,159.0949,159.4444,3514.0
2021-04-06 10:10:00,168.9,169.26,168.84,169.25,9214.0,159.5672,159.9073,159.5106,159.8979,9214.0
2021-04-06 10:20:00,169.16,169.33,169.04,169.08,8497.0,159.8129,159.9735,159.6995,159.7373,8497.0
2021-04-06 10:30:00,169.0,169.26,168.92,168.92,6560.0,159.6617,159.9073,159.5861,159.5861,6560.0
2021-04-06 10:40:00,168.99,168.99,168.05,168.06,5445.0,159.6523,159.6523,158.7642,158.7737,5445.0
2021-04-06 10:50:00,168.06,168.24,167.96,168.11,9983.0,158.7737,158.9437,158.6792,158.8209,9983.0
2021-04-06 11:00:00,168.1,168.32,168.03,168.15,13501.0,158.8114,159.0193,158.7453,158.8587,13501.0
2021-04-06 11:10:00,168.14,168.44,168.03,168.35,9660.0,158.8492,159.1327,158.7453,159.0476,9660.0
2021-04-06 11:20:00,168.27,168.35,167.97,168.06,5386.0,158.9721,159.0476,158.6886,158.7737,5386.0
2021-04-06 11:30:00,168.06,168.46,167.91,168.34,9624.0,158.7737,159.1516,158.6319,159.0382,9624.0
2021-04-06 11:40:00,168.44,168.51,168.26,168.43,4092.0,159.1327,159.1988,158.9626,159.1232,4092.0
2021-04-06 11:50:00,168.41,168.5,168.08,168.08,5408.0,159.1043,159.1893,158.7925,158.7925,5408.0
2021-04-06 12:00:00,168.09,168.38,168.01,168.07,5525.0,158.802,159.076,158.7264,158.7831,5525.0
2021-04-06 12:10:00,168.05,168.18,168.02,168.16,3213.0,158.7642,158.887,158.7359,158.8681,3213.0
2021-04-06 12:20:00,168.15,168.28,168.08,168.15,4287.0,158.8587,158.9815,158.7925,158.8587,4287.0
2021-04-06 12:30:00,168.15,168.15,167.9,167.98,6554.0,158.8587,158.8587,158.6225,158.6981,6554.0
2021-04-06 12:40:00,167.9,168.11,167.77,167.93,3605.0,158.6225,158.8209,158.4997,158.6508,3605.0
2021-04-06 12:50:00,167.89,167.93,167.77,167.85,4665.0,158.613,158.6508,158.4997,158.5753,4665.0
2021-04-06 13:00:00,167.82,168.23,167.81,168.08,11309.0,158.5469,158.9343,158.5375,158.7925,11309.0
2021-04-06 13:10:00,168.02,168.32,168.0,168.32,4422.0,158.7359,159.0193,158.717,159.0193,4422.0
2021-04-06 13:20:00,168.32,168.32,168.16,168.31,5185.0,159.0193,159.0193,158.8681,159.0098,5185.0
2021-04-06 13:30:00,168.14,168.22,168.1,168.19,3096.0,158.8492,158.9248,158.8114,158.8965,3096.0
2021-04-06 13:40:00,168.21,168.39,168.12,168.35,2707.0,158.9154,159.0854,158.8303,159.0476,2707.0
2021-04-06 13:50:00,168.37,168.47,168.24,168.34,5575.0,159.0665,159.161,158.9437,159.0382,5575.0
2021-04-06 14:00:00,168.34,168.54,168.29,168.41,8255.0,159.0382,159.2271,158.9909,159.1043,8255.0
2021-04-06 14:10:00,168.39,168.45,168.3,168.34,5508.0,159.0854,159.1421,159.0004,159.0382,5508.0
2021-04-06 14:20:00,168.24,168.27,168.05,168.05,4439.0,158.9437,158.9721,158.7642,158.7642,4439.0
2021-04-06 14:30:00,168.12,168.24,168.04,168.04,4005.0,158.8303,158.9437,158.7548,158.7548,4005.0
2021-04-06 14:40:00,168.04,168.23,167.92,168.19,4780.0,158.7548,158.9343,158.6414,158.8965,4780.0
2021-04-06 14:50:00,168.21,168.29,168.03,168.03,5551.0,158.9154,158.9909,158.7453,158.7453,5551.0
2021-04-06 15:00:00,168.01,168.06,167.62,167.7,7527.0,158.7264,158.7737,158.358,158.4335,7527.0
2021-04-06 15:10:00,167.69,167.77,167.59,167.77,8060.0,158.4241,158.4997,158.3296,158.4997,8060.0
2021-04-06 15:20:00,167.74,167.8,167.51,167.59,7065.0,158.4713,158.528,158.254,158.3296,7065.0
2021-04-06 15:30:00,167.54,167.85,167.54,167.74,7115.0,158.2824,158.5753,158.2824,158.4713,7115.0
2021-04-06 15:40:00,167.69,167.83,167.58,167.59,11382.0,158.4241,158.5564,158.3202,158.3296,11382.0
2021-04-06 15:50:00,167.48,167.83,167.46,167.64,55800.0,158.2257,158.5564,158.2068,158.3769,55800.0
2021-04-07 09:30:00,167.21,168.49,167.21,167.85,22198.0,157.9706,159.1799,157.9706,158.5753,22198.0
2021-04-07 09:40:00,167.76,168.01,166.88,167.09,4276.0,158.4902,158.7264,157.6589,157.8573,4276.0
2021-04-07 09:50:00,166.83,167.01,166.42,166.43,2441.0,157.6116,157.7817,157.2243,157.2337,2441.0
2021-04-07 10:00:00,166.55,166.55,166.14,166.24,3831.0,157.3471,157.3471,156.9597,157.0542,3831.0
2021-04-07 10:10:00,166.19,166.29,166.12,166.24,1750.0,157.007,157.1015,156.9409,157.0542,1750.0
2021-04-07 10:20:00,166.14,166.72,166.0,166.72,8819.0,156.9597,157.5077,156.8275,157.5077,8819.0
2021-04-07 10:30:00,166.74,167.0,166.48,167.0,3891.0,157.5266,157.7722,157.281,157.7722,3891.0
2021-04-07 10:40:00,167.04,167.07,166.74,166.75,3917.0,157.81,157.8384,157.5266,157.536,3917.0
2021-04-07 10:50:00,166.85,167.14,166.7,166.71,3025.0,157.6305,157.9045,157.4888,157.4983,3025.0
2021-04-07 11:00:00,166.77,166.77,166.22,166.41,6193.0,157.5549,157.5549,157.0353,157.2148,6193.0
2021-04-07 11:10:00,166.37,166.6,166.16,166.35,7852.0,157.177,157.3943,156.9786,157.1581,7852.0
2021-04-07 11:20:00,166.19,166.36,166.06,166.27,3500.0,157.007,157.1676,156.8842,157.0826,3500.0
2021-04-07 11:30:00,166.25,166.4,165.96,166.28,4276.0,157.0637,157.2054,156.7897,157.092,4276.0
2021-04-07 11:40:00,166.31,166.35,165.92,166.26,6664.0,157.1204,157.1581,156.7519,157.0731,6664.0
2021-04-07 11:50:00,166.18,166.26,165.91,166.14,5724.0,156.9975,157.0731,156.7425,156.9597,5724.0
2021-04-07 12:00:00,166.11,166.41,166.02,166.39,5321.0,156.9314,157.2148,156.8464,157.1959,5321.0
2021-04-07 12:10:00,166.41,166.45,166.12,166.12,3719.0,157.2148,157.2526,156.9409,156.9409,3719.0
2021-04-07 12:20:00,166.14,166.34,166.09,166.18,2680.0,156.9597,157.1487,156.9125,156.9975,2680.0
2021-04-07 12:30:00,166.18,166.28,166.03,166.15,3278.0,156.9975,157.092,156.8558,156.9692,3278.0
2021-04-07 12:40:00,166.08,166.34,166.05,166.28,2001.0,156.9031,157.1487,156.8747,157.092,2001.0
2021-04-07 12:50:00,166.31,166.51,166.27,166.37,2882.0,157.1204,157.3093,157.0826,157.177,2882.0
2021-04-07 13:00:00,166.36,166.48,166.35,166.39,2389.0,157.1676,157.281,157.1581,157.1959,2389.0
2021-04-07 13:10:00,166.36,166.58,166.36,166.45,2631.0,157.1676,157.3754,157.1676,157.2526,2631.0
2021-04-07 13:20:00,166.45,166.59,166.39,166.56,5284.0,157.2526,157.3849,157.1959,157.3565,5284.0
2021-04-07 13:30:00,166.56,166.62,166.41,166.44,5501.0,157.3565,157.4132,157.2148,157.2432,5501.0
2021-04-07 13:40:00,166.46,166.52,166.36,166.49,5686.0,157.2621,157.3187,157.1676,157.2904,5686.0
2021-04-07 13:50:00,166.5,166.56,166.32,166.32,6979.0,157.2999,157.3565,157.1298,157.1298,6979.0
2021-04-07 14:00:00,166.32,166.62,166.32,166.43,6780.0,157.1298,157.4132,157.1298,157.2337,6780.0
2021-04-07 14:10:00,166.39,166.49,166.12,166.12,6600.0,157.1959,157.2904,156.9409,156.9409,6600.0
2021-04-07 14:20:00,166.1,166.29,166.05,166.2,11746.0,156.922,157.1015,156.8747,157.0164,11746.0
2021-04-07 14:30:00,166.19,166.31,166.07,166.21,6233.0,157.007,157.1204,156.8936,157.0259,6233.0
2021-04-07 14:40:00,166.19,166.32,166.07,166.22,5362.0,157.007,157.1298,156.8936,157.0353,5362.0
2021-04-07 14:50:00,166.31,166.45,166.21,166.28,6258.0,157.1204,157.2526,157.0259,157.092,6258.0
2021-04-07 15:00:00,166.29,166.32,166.12,166.25,7883.0,157.1015,157.1298,156.9409,157.0637,7883.0
2021-04-07 15:10:00,166.2,166.34,166.15,166.33,5253.0,157.0164,157.1487,156.9692,157.1392,5253.0
2021-04-07 15:20:00,166.29,166.3,166.09,166.15,7706.0,157.1015,157.1109,156.9125,156.9692,7706.0
2021-04-07 15:30:00,166.03,166.34,166.02,166.33,10476.0,156.8558,157.1487,156.8464,157.1392,10476.0
2021-04-07 15:40:00,166.34,166.5,166.24,166.49,16771.0,157.1487,157.2999,157.0542,157.2904,16771.0
2021-04-07 15:50:00,166.47,166.7,166.21,166.5,67028.0,157.2715,157.4888,157.0259,157.2999,67028.0
2021-04-08 09:30:00,165.43,166.85,165.4,165.92,26354.0,156.289,157.6305,156.2606,156.7519,26354.0
2021-04-08 09:40:00,165.91,166.23,165.31,165.31,7517.0,156.7425,157.0448,156.1756,156.1756,7517.0
2021-04-08 09:50:00,165.1,165.43,164.72,164.92,9583.0,155.9772,156.289,155.6182,155.8072,9583.0
2021-04-08 10:00:00,164.97,165.18,164.86,165.13,8864.0,155.8544,156.0528,155.7505,156.0056,8864.0
2021-04-08 10:10:00,165.02,165.42,164.93,165.3,6557.0,155.9016,156.2795,155.8166,156.1662,6557.0
2021-04-08 10:20:00,165.29,165.68,165.09,165.68,12120.0,156.1567,156.5252,155.9678,156.5252,12120.0
2021-04-08 10:30:00,165.61,165.98,165.35,165.86,15369.0,156.459,156.8086,156.2134,156.6952,15369.0
2021-04-08 10:40:00,165.8,165.95,165.7,165.91,6065.0,156.6385,156.7802,156.5441,156.7425,6065.0
2021-04-08 10:50:00,165.91,166.21,165.84,166.09,9381.0,156.7425,157.0259,156.6763,156.9125,9381.0
2021-04-08 11:00:00,166.2,166.34,166.19,166.22,6072.0,157.0164,157.1487,157.007,157.0353,6072.0
2021-04-08 11:10:00,166.26,166.31,166.09,166.27,23860.0,157.0731,157.1204,156.9125,157.0826,23860.0
2021-04-08 11:20:00,166.28,166.3,165.96,166.3,4736.0,157.092,157.1109,156.7897,157.1109,4736.0
2021-04-08 11:30:00,166.33,166.59,166.3,166.59,5629.0,157.1392,157.3849,157.1109,157.3849,5629.0
2021-04-08 11:40:00,166.5,166.86,166.48,166.78,6730.0,157.2999,157.64,157.281,157.5644,6730.0
2021-04-08 11:50:00,166.72,166.86,166.56,166.64,4600.0,157.5077,157.64,157.3565,157.4321,4600.0
2021-04-08 12:00:00,166.45,166.67,166.45,166.56,4426.0,157.2526,157.4605,157.2526,157.3565,4426.0
2021-04-08 12:10:00,166.56,166.81,166.52,166.77,4290.0,157.3565,157.5927,157.3187,157.5549,4290.0
2021-04-08 12:20:00,166.81,167.0,166.78,167.0,5000.0,157.5927,157.7722,157.5644,157.7722,5000.0
2021-04-08 12:30:00,166.96,167.08,166.95,166.97,3243.0,157.7344,157.8478,157.725,157.7439,3243.0
2021-04-08 12:40:00,166.98,167.17,166.98,167.01,2884.0,157.7533,157.9328,157.7533,157.7817,2884.0
2021-04-08 12:50:00,167.0,167.07,166.96,166.96,2500.0,157.7722,157.8384,157.7344,157.7344,2500.0
2021-04-08 13:00:00,167.15,167.2,167.02,167.02,2700.0,157.9139,157.9612,157.7911,157.7911,2700.0
2021-04-08 13:10:00,167.09,167.14,166.89,167.1,3098.0,157.8573,157.9045,157.6683,157.8667,3098.0
2021-04-08 13:20:00,167.13,167.2,167.09,167.15,1800.0,157.895,157.9612,157.8573,157.9139,1800.0
2021-04-08 13:30:00,167.14,167.15,166.79,166.92,4664.0,157.9045,157.9139,157.5738,157.6966,4664.0
2021-04-08 13:40:00,166.86,167.01,166.71,166.88,6389.0,157.64,157.7817,157.4983,157.6589,6389.0
2021-04-08 13:50:00,166.69,166.81,166.65,166.65,3506.0,157.4794,157.5927,157.4416,157.4416,3506.0
2021-04-08 14:00:00,166.65,166.84,166.52,166.75,3350.0,157.4416,157.6211,157.3187,157.536,3350.0
2021-04-08 14:10:00,166.8,166.83,166.65,166.76,2978.0,157.5833,157.6116,157.4416,157.5455,2978.0
2021-04-08 14:20:00,166.7,166.83,166.67,166.79,2700.0,157.4888,157.6116,157.4605,157.5738,2700.0
2021-04-08 14:30:00,166.72,167.07,166.71,166.94,5337.0,157.5077,157.8384,157.4983,157.7155,5337.0
2021-04-08 14:40:00,166.94,167.02,166.9,166.95,3086.0,157.7155,157.7911,157.6778,157.725,3086.0
2021-04-08 14:50:00,166.9,167.07,166.85,166.95,4851.0,157.6778,157.8384,157.6305,157.725,4851.0
2021-04-08 15:00:00,166.93,167.04,166.83,166.92,4920.0,157.7061,157.81,157.6116,157.6966,4920.0
2021-04-08 15:10:00,166.87,166.94,166.8,166.93,3892.0,157.6494,157.7155,157.5833,157.7061,3892.0
2021-04-08 15:20:00,166.92,167.06,166.76,166.86,9348.0,157.6966,157.8289,157.5455,157.64,9348.0
2021-04-08 15:30:00,166.79,166.82,166.54,166.59,11403.0,157.5738,157.6022,157.3376,157.3849,11403.0
2021-04-08 15:40:00,166.6,166.62,166.37,166.43,18418.0,157.3943,157.4132,157.177,157.2337,18418.0
2021-04-08 15:50:00,166.41,166.94,166.41,166.69,56123.0,157.2148,157.7155,157.2148,157.4794,56123.0
2021-04-09 09:30:00,168.04,168.78,167.73,168.0,23954.0,158.7548,159.4539,158.4619,158.717,23954.0
2021-04-09 09:40:00,168.0,168.2,166.74,166.95,6287.0,158.717,158.9059,157.5266,157.725,6287.0
2021-04-09 09:50:00,167.03,167.34,166.88,166.94,12415.0,157.8006,158.0934,157.6589,157.7155,12415.0
2021-04-09 10:00:00,166.91,167.08,166.71,167.08,16284.0,157.6872,157.8478,157.4983,157.8478,16284.0
2021-04-09 10:10:00,167.15,167.16,166.66,166.67,6468.0,157.9139,157.9234,157.451,157.4605,6468.0
2021-04-09 10:20:00,166.72,167.12,166.52,167.12,5734.0,157.5077,157.8856,157.3187,157.8856,5734.0
2021-04-09 10:30:00,167.23,167.68,167.21,167.54,5662.0,157.9895,158.4147,157.9706,158.2824,5662.0
2021-04-09 10:40:00,167.5,167.85,167.42,167.85,5659.0,158.2446,158.5753,158.169,158.5753,5659.0
2021-04-09 10:50:00,167.86,168.01,167.71,167.87,5938.0,158.5847,158.7264,158.443,158.5942,5938.0
2021-04-09 11:00:00,167.86,168.04,167.74,167.78,13147.0,158.5847,158.7548,158.4713,158.5091,13147.0
2021-04-09 11:10:00,167.71,167.81,167.34,167.38,4435.0,158.443,158.5375,158.0934,158.1312,4435.0
2021-04-09 11:20:00,167.35,167.39,167.06,167.18,4948.0,158.1029,158.1407,157.8289,157.9423,4948.0
2021-04-09 11:30:00,167.17,167.22,166.89,167.16,3591.0,157.9328,157.9801,157.6683,157.9234,3591.0
2021-04-09 11:40:00,167.08,167.27,167.05,167.24,9591.0,157.8478,158.0273,157.8195,157.999,9591.0
2021-04-09 11:50:00,167.28,167.28,167.11,167.16,3004.0,158.0368,158.0368,157.8761,157.9234,3004.0
2021-04-09 12:00:00,167.18,167.23,167.07,167.17,5750.0,157.9423,157.9895,157.8384,157.9328,5750.0
2021-04-09 12:10:00,167.17,167.43,167.14,167.14,10953.0,157.9328,158.1785,157.9045,157.9045,10953.0
2021-04-09 12:20:00,167.17,167.23,167.09,167.21,8304.0,157.9328,157.9895,157.8573,157.9706,8304.0
2021-04-09 12:30:00,167.23,167.95,167.19,167.88,9540.0,157.9895,158.6697,157.9517,158.6036,9540.0
2021-04-09 12:40:00,167.83,168.24,167.83,168.08,4591.0,158.5564,158.9437,158.5564,158.7925,4591.0
2021-04-09 12:50:00,168.06,168.29,167.95,168.17,4496.0,158.7737,158.9909,158.6697,158.8776,4496.0
2021-04-09 13:00:00,168.16,168.2,167.85,167.92,4410.0,158.8681,158.9059,158.5753,158.6414,4410.0
2021-04-09 13:10:00,167.91,168.04,167.86,167.99,4703.0,158.6319,158.7548,158.5847,158.7075,4703.0
2021-04-09 13:20:00,168.07,168.25,167.99,168.17,6025.0,158.7831,158.9532,158.7075,158.8776,6025.0
2021-04-09 13:30:00,168.08,168.31,168.04,168.23,5475.0,158.7925,159.0098,158.7548,158.9343,5475.0
2021-04-09 13:40:00,168.22,168.34,168.09,168.25,5140.0,158.9248,159.0382,158.802,158.9532,5140.0
2021-04-09 13:50:00,168.17,168.4,168.17,168.31,6376.0,158.8776,159.0949,158.8776,159.0098,6376.0
2021-04-09 14:00:00,168.29,168.45,168.29,168.42,4859.0,158.9909,159.1421,158.9909,159.1138,4859.0
2021-04-09 14:10:00,168.39,168.57,168.26,168.31,9918.0,159.0854,159.2555,158.9626,159.0098,9918.0
2021-04-09 14:20:00,168.24,168.24,167.99,168.04,7924.0,158.9437,158.9437,158.7075,158.7548,7924.0
2021-04-09 14:30:00,168.05,168.09,168.0,168.04,6260.0,158.7642,158.802,158.717,158.7548,6260.0
2021-04-09 14:40:00,168.02,168.11,167.97,168.11,5766.0,158.7359,158.8209,158.6886,158.8209,5766.0
2021-04-09 14:50:00,168.16,168.28,168.09,168.09,5055.0,158.8681,158.9815,158.802,158.802,5055.0
2021-04-09 15:00:00,168.02,168.18,168.02,168.09,4228.0,158.7359,158.887,158.7359,158.802,4228.0
2021-04-09 15:10:00,168.08,168.34,168.05,168.27,4445.0,158.7925,159.0382,158.7642,158.9721,4445.0
2021-04-09 15:20:00,168.32,168.73,168.28,168.73,9167.0,159.0193,159.4066,158.9815,159.4066,9167.0
2021-04-09 15:30:00,168.71,169.0,168.7,168.93,14020.0,159.3877,159.6617,159.3783,159.5956,14020.0
2021-04-09 15:40:00,169.0,169.19,168.91,169.07,18179.0,159.6617,159.8412,159.5767,159.7278,18179.0
2021-04-09 15:50:00,169.13,169.62,169.13,169.55,99779.0,159.7845,160.2475,159.7845,160.1813,99779.0
2021-04-12 09:30:00,168.6,169.9,168.43,169.41,31982.0,159.2838,160.512,159.1232,160.0491,31982.0
2021-04-12 09:40:00,169.53,169.66,169.24,169.24,6396.0,160.1624,160.2852,159.8885,159.8885,6396.0
2021-04-12 09:50:00,169.26,169.77,168.98,169.77,5168.0,159.9073,160.3892,159.6428,160.3892,5168.0
2021-04-12 10:00:00,169.71,169.82,169.22,169.53,4960.0,160.3325,160.4364,159.8696,160.1624,4960.0
2021-04-12 10:10:00,169.65,169.65,169.35,169.54,3719.0,160.2758,160.2758,159.9924,160.1719,3719.0
2021-04-12 10:20:00,169.54,169.82,169.5,169.61,5178.0,160.1719,160.4364,160.1341,160.238,5178.0
2021-04-12 10:30:00,169.53,169.66,169.22,169.31,11680.0,160.1624,160.2852,159.8696,159.9546,11680.0
2021-04-12 10:40:00,169.26,169.44,169.17,169.27,7083.0,159.9073,160.0774,159.8223,159.9168,7083.0
2021-04-12 10:50:00,169.21,170.47,169.09,170.31,39842.0,159.8601,161.0505,159.7467,160.8993,39842.0
2021-04-12 11:00:00,170.4,170.49,169.64,169.64,24190.0,160.9844,161.0694,160.2663,160.2663,24190.0
2021-04-12 11:10:00,169.63,169.93,169.48,169.76,6601.0,160.2569,160.5403,160.1152,160.3797,6601.0
2021-04-12 11:20:00,169.77,170.08,169.7,169.88,8609.0,160.3892,160.682,160.323,160.4931,8609.0
2021-04-12 11:30:00,169.83,170.09,169.78,170.09,16747.0,160.4459,160.6915,160.3986,160.6915,16747.0
2021-04-12 11:40:00,170.07,170.32,170.04,170.29,7800.0,160.6726,160.9088,160.6442,160.8804,7800.0
2021-04-12 11:50:00,170.3,170.31,169.95,169.95,6243.0,160.8899,160.8993,160.5592,160.5592,6243.0
2021-04-12 12:00:00,170.01,170.01,169.71,169.74,4733.0,160.6159,160.6159,160.3325,160.3608,4733.0
2021-04-12 12:10:00,169.72,169.78,169.47,169.63,5690.0,160.3419,160.3986,160.1057,160.2569,5690.0
2021-04-12 12:20:00,169.62,169.8,169.61,169.78,6284.0,160.2475,160.4175,160.238,160.3986,6284.0
2021-04-12 12:30:00,169.77,170.01,169.75,169.75,13661.0,160.3892,160.6159,160.3703,160.3703,13661.0
2021-04-12 12:40:00,169.79,170.14,169.75,170.0,6803.0,160.4081,160.7387,160.3703,160.6065,6803.0
2021-04-12 12:50:00,170.03,170.04,169.68,169.71,3887.0,160.6348,160.6442,160.3041,160.3325,3887.0
2021-04-12 13:00:00,169.72,169.74,169.44,169.57,10321.0,160.3419,160.3608,160.0774,160.2002,10321.0
2021-04-12 13:10:00,169.47,169.63,169.45,169.46,3533.0,160.1057,160.2569,160.0868,160.0963,3533.0
2021-04-12 13:20:00,169.42,169.56,169.34,169.34,5270.0,160.0585,160.1908,159.9829,159.9829,5270.0
2021-04-12 13:30:00,169.35,169.6,169.33,169.49,4202.0,159.9924,160.2286,159.9735,160.1246,4202.0
2021-04-12 13:40:00,169.56,169.59,169.23,169.27,5144.0,160.1908,160.2191,159.879,159.9168,5144.0
2021-04-12 13:50:00,169.22,169.33,169.1,169.21,4780.0,159.8696,159.9735,159.7562,159.8601,4780.0
2021-04-12 14:00:00,169.27,169.53,169.23,169.47,6086.0,159.9168,160.1624,159.879,160.1057,6086.0
2021-04-12 14:10:00,169.56,169.63,169.46,169.62,2519.0,160.1908,160.2569,160.0963,160.2475,2519.0
2021-04-12 14:20:00,169.53,169.82,169.49,169.79,5857.0,160.1624,160.4364,160.1246,160.4081,5857.0
2021-04-12 14:30:00,169.81,169.85,169.62,169.74,12875.0,160.427,160.4647,160.2475,160.3608,12875.0
2021-04-12 14:40:00,169.74,170.05,169.68,170.04,9425.0,160.3608,160.6537,160.3041,160.6442,9425.0
2021-04-12 14:50:00,170.02,170.25,169.92,170.15,5021.0,160.6254,160.8426,160.5309,160.7482,5021.0
2021-04-12 15:00:00,170.16,170.22,169.93,170.09,7888.0,160.7576,160.8143,160.5403,160.6915,7888.0
2021-04-12 15:10:00,170.01,170.14,169.96,170.06,8512.0,160.6159,160.7387,160.5687,160.6631,8512.0
2021-04-12 15:20:00,170.06,170.41,170.05,170.3,11279.0,160.6631,160.9938,160.6537,160.8899,11279.0
2021-04-12 15:30:00,170.35,170.65,170.34,170.56,15811.0,160.9371,161.2205,160.9277,161.1355,15811.0
2021-04-12 15:40:00,170.54,170.96,170.51,170.78,23624.0,161.1166,161.5134,161.0883,161.3434,23624.0
2021-04-12 15:50:00,170.78,170.82,170.46,170.68,58341.0,161.3434,161.3811,161.041,161.2489,58341.0
2021-04-13 09:30:00,170.65,171.0,169.05,169.47,18998.0,161.2205,161.5512,159.709,160.1057,18998.0
2021-04-13 09:40:00,169.41,169.46,168.66,168.89,12576.0,160.0491,160.0963,159.3405,159.5578,12576.0
2021-04-13 09:50:00,168.95,169.11,168.6,168.65,8188.0,159.6145,159.7656,159.2838,159.3311,8188.0
2021-04-13 10:00:00,168.78,169.1,168.65,169.1,8164.0,159.4539,159.7562,159.3311,159.7562,8164.0
2021-04-13 10:10:00,169.11,169.42,168.94,169.42,8510.0,159.7656,160.0585,159.605,160.0585,8510.0
2021-04-13 10:20:00,169.41,169.64,169.37,169.64,9103.0,160.0491,160.2663,160.0113,160.2663,9103.0
2021-04-13 10:30:00,169.52,169.73,169.29,169.29,15017.0,160.153,160.3514,159.9357,159.9357,15017.0
2021-04-13 10:40:00,169.31,169.66,169.25,169.41,9343.0,159.9546,160.2852,159.8979,160.0491,9343.0
2021-04-13 10:50:00,169.38,169.61,169.28,169.58,13588.0,160.0207,160.238,159.9262,160.2097,13588.0
2021-04-13 11:00:00,169.55,169.63,169.32,169.33,11454.0,160.1813,160.2569,159.964,159.9735,11454.0
2021-04-13 11:10:00,169.34,169.36,169.06,169.13,7501.0,159.9829,160.0018,159.7184,159.7845,7501.0
2021-04-13 11:20:00,169.18,169.48,169.12,169.37,9408.0,159.8318,160.1152,159.7751,160.0113,9408.0
2021-04-13 11:30:00,169.27,169.57,169.27,169.41,2880.0,159.9168,160.2002,159.9168,160.0491,2880.0
2021-04-13 11:40:00,169.37,169.49,169.37,169.49,2400.0,160.0113,160.1246,160.0113,160.1246,2400.0
2021-04-13 11:50:00,169.56,169.64,169.56,169.57,2651.0,160.1908,160.2663,160.1908,160.2002,2651.0
2021-04-13 12:00:00,169.59,169.69,169.52,169.53,7499.0,160.2191,160.3136,160.153,160.1624,7499.0
2021-04-13 12:10:00,169.52,169.76,169.5,169.76,3924.0,160.153,160.3797,160.1341,160.3797,3924.0
2021-04-13 12:20:00,169.79,169.87,169.59,169.6,7698.0,160.4081,160.4836,160.2191,160.2286,7698.0
2021-04-13 12:30:00,169.58,169.6,169.32,169.43,5347.0,160.2097,160.2286,159.964,160.068,5347.0
2021-04-13 12:40:00,169.46,169.52,169.28,169.47,7730.0,160.0963,160.153,159.9262,160.1057,7730.0
2021-04-13 12:50:00,169.49,169.73,169.45,169.54,5375.0,160.1246,160.3514,160.0868,160.1719,5375.0
2021-04-13 13:00:00,169.51,169.61,169.43,169.53,6400.0,160.1435,160.238,160.068,160.1624,6400.0
2021-04-13 13:10:00,169.47,169.56,169.42,169.49,5123.0,160.1057,160.1908,160.0585,160.1246,5123.0
2021-04-13 13:20:00,169.49,169.66,169.49,169.66,4917.0,160.1246,160.2852,160.1246,160.2852,4917.0
2021-04-13 13:30:00,169.66,169.89,169.64,169.89,4610.0,160.2852,160.5025,160.2663,160.5025,4610.0
2021-04-13 13:40:00,169.91,170.0,169.79,169.88,6761.0,160.5214,160.6065,160.4081,160.4931,6761.0
2021-04-13 13:50:00,169.88,170.24,169.87,170.24,3866.0,160.4931,160.8332,160.4836,160.8332,3866.0
2021-04-13 14:00:00,170.21,170.3,170.16,170.24,5841.0,160.8049,160.8899,160.7576,160.8332,5841.0
2021-04-13 14:10:00,170.26,170.52,170.25,170.37,8379.0,160.8521,161.0977,160.8426,160.956,8379.0
2021-04-13 14:20:00,170.37,170.66,170.36,170.6,6459.0,160.956,161.23,160.9466,161.1733,6459.0
2021-04-13 14:30:00,170.6,170.71,170.51,170.6,7437.0,161.1733,161.2772,161.0883,161.1733,7437.0
2021-04-13 14:40:00,170.63,170.8,170.55,170.62,5798.0,161.2016,161.3623,161.1261,161.1922,5798.0
2021-04-13 14:50:00,170.66,170.86,170.65,170.84,16490.0,161.23,161.4189,161.2205,161.4,16490.0
2021-04-13 15:00:00,170.87,171.12,170.83,171.07,6680.0,161.4284,161.6646,161.3906,161.6173,6680.0
2021-04-13 15:10:00,171.12,171.26,170.92,171.03,13808.0,161.6646,161.7968,161.4756,161.5795,13808.0
2021-04-13 15:20:00,171.02,171.04,170.61,170.71,8888.0,161.5701,161.589,161.1828,161.2772,8888.0
2021-04-13 15:30:00,170.76,170.76,170.3,170.53,13950.0,161.3245,161.3245,160.8899,161.1072,13950.0
2021-04-13 15:40:00,170.53,170.67,170.42,170.67,26511.0,161.1072,161.2394,161.0033,161.2394,26511.0
2021-04-13 15:50:00,170.7,170.84,170.57,170.84,75945.0,161.2678,161.4,161.145,161.4,75945.0
2021-04-14 09:30:00,169.87,171.91,169.87,171.67,36773.0,160.4836,162.4109,160.4836,162.1842,36773.0
2021-04-14 09:40:00,171.71,172.06,171.42,171.42,13614.0,162.222,162.5526,161.948,161.948,13614.0
2021-04-14 09:50:00,171.53,171.8,171.32,171.46,34397.0,162.0519,162.307,161.8535,161.9858,34397.0
2021-04-14 10:00:00,171.47,171.65,171.16,171.59,14050.0,161.9952,162.1653,161.7024,162.1086,14050.0
2021-04-14 10:10:00,171.37,171.61,171.18,171.41,30513.0,161.9008,162.1275,161.7213,161.9385,30513.0
2021-04-14 10:20:00,171.26,171.46,170.86,171.25,9769.0,161.7968,161.9858,161.4189,161.7874,9769.0
2021-04-14 10:30:00,171.2,171.28,170.72,170.88,10300.0,161.7402,161.8157,161.2867,161.4378,10300.0
2021-04-14 10:40:00,170.88,171.12,170.37,170.56,12571.0,161.4378,161.6646,160.956,161.1355,12571.0
2021-04-14 10:50:00,170.59,170.91,170.58,170.87,9856.0,161.1639,161.4662,161.1544,161.4284,9856.0
2021-04-14 11:00:00,170.93,171.04,170.65,170.86,18659.0,161.4851,161.589,161.2205,161.4189,18659.0
2021-04-14 11:10:00,170.85,170.89,170.6,170.83,7857.0,161.4095,161.4473,161.1733,161.3906,7857.0
2021-04-14 11:20:00,170.77,171.05,170.66,170.84,19994.0,161.3339,161.5984,161.23,161.4,19994.0
2021-04-14 11:30:00,170.82,170.84,170.43,170.43,4133.0,161.3811,161.4,161.0127,161.0127,4133.0
2021-04-14 11:40:00,170.41,170.48,170.22,170.4,6104.0,160.9938,161.0599,160.8143,160.9844,6104.0
2021-04-14 11:50:00,170.4,170.48,169.96,170.18,5977.0,160.9844,161.0599,160.5687,160.7765,5977.0
2021-04-14 12:00:00,170.12,170.4,170.03,170.3,7879.0,160.7198,160.9844,160.6348,160.8899,7879.0
2021-04-14 12:10:00,170.3,170.45,170.15,170.43,7185.0,160.8899,161.0316,160.7482,161.0127,7185.0
2021-04-14 12:20:00,170.43,170.62,170.32,170.32,6342.0,161.0127,161.1922,160.9088,160.9088,6342.0
2021-04-14 12:30:00,170.4,170.52,170.32,170.4,4748.0,160.9844,161.0977,160.9088,160.9844,4748.0
2021-04-14 12:40:00,170.46,170.64,170.35,170.64,5713.0,161.041,161.2111,160.9371,161.2111,5713.0
2021-04-14 12:50:00,170.52,170.61,170.43,170.61,4757.0,161.0977,161.1828,161.0127,161.1828,4757.0
2021-04-14 13:00:00,170.56,170.63,170.41,170.49,7488.0,161.1355,161.2016,160.9938,161.0694,7488.0
2021-04-14 13:10:00,170.46,170.64,170.4,170.55,4804.0,161.041,161.2111,160.9844,161.1261,4804.0
2021-04-14 13:20:00,170.64,170.81,170.62,170.74,6700.0,161.2111,161.3717,161.1922,161.3056,6700.0
2021-04-14 13:30:00,170.78,170.81,170.48,170.55,3746.0,161.3434,161.3717,161.0599,161.1261,3746.0
2021-04-14 13:40:00,170.59,170.73,170.51,170.69,15130.0,161.1639,161.2961,161.0883,161.2583,15130.0
2021-04-14 13:50:00,170.62,170.68,170.18,170.18,6531.0,161.1922,161.2489,160.7765,160.7765,6531.0
2021-04-14 14:00:00,170.24,170.62,170.01,170.06,8369.0,160.8332,161.1922,160.6159,160.6631,8369.0
2021-04-14 14:10:00,170.12,170.38,170.01,170.12,8668.0,160.7198,160.9655,160.6159,160.7198,8668.0
2021-04-14 14:20:00,170.24,170.53,170.14,170.29,9118.0,160.8332,161.1072,160.7387,160.8804,9118.0
2021-04-14 14:30:00,170.37,170.48,170.13,170.38,17178.0,160.956,161.0599,160.7293,160.9655,17178.0
2021-04-14 14:40:00,170.43,170.51,170.15,170.22,5344.0,161.0127,161.0883,160.7482,160.8143,5344.0
2021-04-14 14:50:00,170.15,170.15,169.88,170.0,13620.0,160.7482,160.7482,160.4931,160.6065,13620.0
2021-04-14 15:00:00,169.94,170.03,169.74,170.01,15972.0,160.5498,160.6348,160.3608,160.6159,15972.0
2021-04-14 15:10:00,170.05,170.33,169.96,170.12,14100.0,160.6537,160.9182,160.5687,160.7198,14100.0
2021-04-14 15:20:00,170.05,170.2,169.95,170.08,8278.0,160.6537,160.7954,160.5592,160.682,8278.0
2021-04-14 15:30:00,170.1,170.3,169.97,170.03,21396.0,160.7009,160.8899,160.5781,160.6348,21396.0
2021-04-14 15:40:00,169.97,170.0,169.74,169.74,25715.0,160.5781,160.6065,160.3608,160.3608,25715.0
2021-04-14 15:50:00,169.7,169.83,169.18,169.32,103979.0,160.323,160.4459,159.8318,159.964,103979.0
2021-04-15 09:30:00,170.17,170.51,169.75,170.15,15325.0,160.7671,161.0883,160.3703,160.7482,15325.0
2021-04-15 09:40:00,170.32,170.4,169.2,169.21,19844.0,160.9088,160.9844,159.8507,159.8601,19844.0
2021-04-15 09:50:00,169.17,169.41,168.67,169.41,4404.0,159.8223,160.0491,159.3499,160.0491,4404.0
2021-04-15 10:00:00,169.34,169.5,169.23,169.42,4949.0,159.9829,160.1341,159.879,160.0585,4949.0
2021-04-15 10:10:00,169.36,169.62,168.83,168.95,4822.0,160.0018,160.2475,159.5011,159.6145,4822.0
2021-04-15 10:20:00,168.96,169.21,168.74,168.74,3802.0,159.6239,159.8601,159.4161,159.4161,3802.0
2021-04-15 10:30:00,168.8,169.52,168.8,169.3,4554.0,159.4728,160.153,159.4728,159.9451,4554.0
2021-04-15 10:40:00,169.32,169.79,169.25,169.53,13381.0,159.964,160.4081,159.8979,160.1624,13381.0
2021-04-15 10:50:00,169.45,169.67,169.28,169.67,6974.0,160.0868,160.2947,159.9262,160.2947,6974.0
2021-04-15 11:00:00,169.69,169.97,169.62,169.83,5616.0,160.3136,160.5781,160.2475,160.4459,5616.0
2021-04-15 11:10:00,169.82,169.82,169.49,169.57,5176.0,160.4364,160.4364,160.1246,160.2002,5176.0
2021-04-15 11:20:00,169.62,169.92,169.62,169.92,8433.0,160.2475,160.5309,160.2475,160.5309,8433.0
2021-04-15 11:30:00,169.87,170.3,169.72,170.2,7025.0,160.4836,160.8899,160.3419,160.7954,7025.0
2021-04-15 11:40:00,170.2,170.33,170.2,170.26,1898.0,160.7954,160.9182,160.7954,160.8521,1898.0
2021-04-15 11:50:00,170.29,170.47,170.26,170.46,3446.0,160.8804,161.0505,160.8521,161.041,3446.0
2021-04-15 12:00:00,170.45,170.64,170.42,170.64,3486.0,161.0316,161.2111,161.0033,161.2111,3486.0
2021-04-15 12:10:00,170.62,170.65,170.52,170.58,4709.0,161.1922,161.2205,161.0977,161.1544,4709.0
2021-04-15 12:20:00,170.57,170.58,170.45,170.55,6817.0,161.145,161.1544,161.0316,161.1261,6817.0
2021-04-15 12:30:00,170.56,170.62,170.32,170.34,4943.0,161.1355,161.1922,160.9088,160.9277,4943.0
2021-04-15 12:40:00,170.38,170.51,170.38,170.43,3946.0,160.9655,161.0883,160.9655,161.0127,3946.0
2021-04-15 12:50:00,170.56,170.56,170.39,170.39,1809.0,161.1355,161.1355,160.9749,160.9749,1809.0
2021-04-15 13:00:00,170.37,170.4,170.2,170.22,2663.0,160.956,160.9844,160.7954,160.8143,2663.0
2021-04-15 13:10:00,170.15,170.2,170.05,170.05,2340.0,160.7482,160.7954,160.6537,160.6537,2340.0
2021-04-15 13:20:00,170.1,170.37,170.08,170.14,5757.0,160.7009,160.956,160.682,160.7387,5757.0
2021-04-15 13:30:00,170.18,170.32,170.1,170.32,5480.0,160.7765,160.9088,160.7009,160.9088,5480.0
2021-04-15 13:40:00,170.35,170.38,170.16,170.25,12487.0,160.9371,160.9655,160.7576,160.8426,12487.0
2021-04-15 13:50:00,170.24,170.38,170.1,170.35,4698.0,160.8332,160.9655,160.7009,160.9371,4698.0
2021-04-15 14:00:00,170.41,170.44,170.15,170.19,5869.0,160.9938,161.0221,160.7482,160.786,5869.0
2021-04-15 14:10:00,170.22,170.33,170.07,170.23,8482.0,160.8143,160.9182,160.6726,160.8237,8482.0
2021-04-15 14:20:00,170.25,170.47,170.19,170.35,9299.0,160.8426,161.0505,160.786,160.9371,9299.0
2021-04-15 14:30:00,170.4,170.53,170.33,170.48,3816.0,160.9844,161.1072,160.9182,161.0599,3816.0
2021-04-15 14:40:00,170.49,170.6,170.3,170.3,25369.0,161.0694,161.1733,160.8899,160.8899,25369.0
2021-04-15 14:50:00,170.37,170.43,170.14,170.2,6293.0,160.956,161.0127,160.7387,160.7954,6293.0
2021-04-15 15:00:00,170.2,170.47,170.19,170.32,7309.0,160.7954,161.0505,160.786,160.9088,7309.0
2021-04-15 15:10:00,170.25,170.25,170.04,170.1,5701.0,160.8426,160.8426,160.6442,160.7009,5701.0
2021-04-15 15:20:00,170.34,170.34,169.87,169.95,10433.0,160.9277,160.9277,160.4836,160.5592,10433.0
2021-04-15 15:30:00,170.01,170.3,169.97,170.21,14520.0,160.6159,160.8899,160.5781,160.8049,14520.0
2021-04-15 15:40:00,170.22,170.75,170.22,170.28,17738.0,160.8143,161.315,160.8143,160.871,17738.0
2021-04-15 15:50:00,170.38,170.66,170.37,170.58,36072.0,160.9655,161.23,160.956,161.1544,36072.0
2021-04-16 09:30:00,171.83,172.35,171.23,172.27,79673.0,162.3353,162.8266,161.7685,162.751,79673.0
2021-04-16 09:40:00,172.46,172.46,171.35,171.38,6124.0,162.9305,162.9305,161.8819,161.9102,6124.0
2021-04-16 09:50:00,171.41,171.45,171.08,171.21,5821.0,161.9385,161.9763,161.6268,161.7496,5821.0
2021-04-16 10:00:00,171.12,171.46,170.8,171.46,5356.0,161.6646,161.9858,161.3623,161.9858,5356.0
2021-04-16 10:10:00,171.43,171.43,171.11,171.29,7014.0,161.9574,161.9574,161.6551,161.8252,7014.0
2021-04-16 10:20:00,171.15,171.39,171.06,171.23,6754.0,161.6929,161.9197,161.6079,161.7685,6754.0
2021-04-16 10:30:00,171.17,171.48,171.14,171.41,8020.0,161.7118,162.0047,161.6835,161.9385,8020.0
2021-04-16 10:40:00,171.42,171.64,171.14,171.15,8754.0,161.948,162.1558,161.6835,161.6929,8754.0
2021-04-16 10:50:00,171.11,171.25,171.0,171.14,14193.0,161.6551,161.7874,161.5512,161.6835,14193.0
2021-04-16 11:00:00,171.09,171.28,170.98,171.17,5735.0,161.6362,161.8157,161.5323,161.7118,5735.0
2021-04-16 11:10:00,171.14,171.14,170.71,170.98,5953.0,161.6835,161.6835,161.2772,161.5323,5953.0
2021-04-16 11:20:00,171.02,171.02,170.81,170.87,3936.0,161.5701,161.5701,161.3717,161.4284,3936.0
2021-04-16 11:30:00,170.81,171.17,170.79,171.05,5855.0,161.3717,161.7118,161.3528,161.5984,5855.0
2021-04-16 11:40:00,171.03,171.03,170.75,170.87,9208.0,161.5795,161.5795,161.315,161.4284,9208.0
2021-04-16 11:50:00,170.94,171.41,170.94,171.15,5858.0,161.4945,161.9385,161.4945,161.6929,5858.0
2021-04-16 12:00:00,171.08,171.42,171.08,171.17,3958.0,161.6268,161.948,161.6268,161.7118,3958.0
2021-04-16 12:10:00,171.14,171.4,171.13,171.27,9963.0,161.6835,161.9291,161.674,161.8063,9963.0
2021-04-16 12:20:00,171.3,171.3,170.84,170.84,2492.0,161.8346,161.8346,161.4,161.4,2492.0
2021-04-16 12:30:00,170.84,171.07,170.79,171.07,4560.0,161.4,161.6173,161.3528,161.6173,4560.0
2021-04-16 12:40:00,171.06,171.13,171.02,171.05,3863.0,161.6079,161.674,161.5701,161.5984,3863.0
2021-04-16 12:50:00,170.89,171.02,170.79,171.02,2823.0,161.4473,161.5701,161.3528,161.5701,2823.0
2021-04-16 13:00:00,170.99,171.07,170.79,170.8,3463.0,161.5418,161.6173,161.3528,161.3623,3463.0
2021-04-16 13:10:00,170.81,171.03,170.81,170.93,5007.0,161.3717,161.5795,161.3717,161.4851,5007.0
2021-04-16 13:20:00,170.95,170.97,170.83,170.93,11191.0,161.504,161.5229,161.3906,161.4851,11191.0
2021-04-16 13:30:00,170.91,171.14,170.77,171.13,7645.0,161.4662,161.6835,161.3339,161.674,7645.0
2021-04-16 13:40:00,171.07,171.19,171.07,171.14,3279.0,161.6173,161.7307,161.6173,161.6835,3279.0
2021-04-16 13:50:00,171.16,171.26,171.12,171.12,4413.0,161.7024,161.7968,161.6646,161.6646,4413.0
2021-04-16 14:00:00,171.01,171.53,171.01,171.53,6406.0,161.5606,162.0519,161.5606,162.0519,6406.0
2021-04-16 14:10:00,171.51,171.8,171.51,171.73,3800.0,162.033,162.307,162.033,162.2409,3800.0
2021-04-16 14:20:00,171.83,171.9,171.7,171.77,5955.0,162.3353,162.4015,162.2125,162.2787,5955.0
2021-04-16 14:30:00,171.76,171.87,171.7,171.87,2925.0,162.2692,162.3731,162.2125,162.3731,2925.0
2021-04-16 14:40:00,171.98,172.11,171.95,172.08,2897.0,162.4771,162.5999,162.4487,162.5715,2897.0
2021-04-16 14:50:00,172.08,172.23,172.01,172.09,8792.0,162.5715,162.7132,162.5054,162.581,8792.0
2021-04-16 15:00:00,172.1,172.11,171.79,171.91,6220.0,162.5904,162.5999,162.2975,162.4109,6220.0
2021-04-16 15:10:00,171.94,172.08,171.91,171.95,3956.0,162.4393,162.5715,162.4109,162.4487,3956.0
2021-04-16 15:20:00,172.02,172.2,172.0,172.13,8526.0,162.5148,162.6849,162.4959,162.6188,8526.0
2021-04-16 15:30:00,172.14,172.19,171.86,172.07,11513.0,162.6282,162.6754,162.3637,162.5621,11513.0
2021-04-16 15:40:00,172.06,172.16,171.78,172.16,11557.0,162.5526,162.6471,162.2881,162.6471,11557.0
2021-04-16 15:50:00,172.12,172.26,171.91,171.97,51822.0,162.6093,162.7416,162.4109,162.4676,51822.0
2021-04-19 09:30:00,172.72,172.8,171.37,172.02,26240.0,163.1762,163.2517,161.9008,162.5148,26240.0
2021-04-19 09:40:00,171.86,172.5,171.86,172.21,7258.0,162.3637,162.9683,162.3637,162.6943,7258.0
2021-04-19 09:50:00,172.21,172.21,171.62,171.83,12229.0,162.6943,162.6943,162.1369,162.3353,12229.0
2021-04-19 10:00:00,171.74,171.74,171.15,171.3,12677.0,162.2503,162.2503,161.6929,161.8346,12677.0
2021-04-19 10:10:00,171.35,172.15,171.25,172.12,10361.0,161.8819,162.6377,161.7874,162.6093,10361.0
2021-04-19 10:20:00,172.07,172.14,171.88,172.05,11290.0,162.5621,162.6282,162.3826,162.5432,11290.0
2021-04-19 10:30:00,172.03,172.34,171.89,172.05,13897.0,162.5243,162.8172,162.392,162.5432,13897.0
2021-04-19 10:40:00,172.02,172.16,171.79,171.79,14965.0,162.5148,162.6471,162.2975,162.2975,14965.0
2021-04-19 10:50:00,171.8,171.8,171.27,171.28,16612.0,162.307,162.307,161.8063,161.8157,16612.0
2021-04-19 11:00:00,171.33,171.33,170.86,170.86,7915.0,161.863,161.863,161.4189,161.4189,7915.0
2021-04-19 11:10:00,170.89,171.57,170.82,171.57,6989.0,161.4473,162.0897,161.3811,162.0897,6989.0
2021-04-19 11:20:00,171.56,171.56,170.91,171.49,6288.0,162.0803,162.0803,161.4662,162.0141,6288.0
2021-04-19 11:30:00,171.56,171.93,171.53,171.6,5468.0,162.0803,162.4298,162.0519,162.118,5468.0
2021-04-19 11:40:00,171.62,171.72,171.11,171.27,7213.0,162.1369,162.2314,161.6551,161.8063,7213.0
2021-04-19 11:50:00,171.28,171.67,171.27,171.66,7405.0,161.8157,162.1842,161.8063,162.1747,7405.0
2021-04-19 12:00:00,171.64,171.82,171.51,171.79,7192.0,162.1558,162.3259,162.033,162.2975,7192.0
2021-04-19 12:10:00,171.82,172.1,171.82,171.95,5426.0,162.3259,162.5904,162.3259,162.4487,5426.0
2021-04-19 12:20:00,171.94,171.94,171.66,171.67,6359.0,162.4393,162.4393,162.1747,162.1842,6359.0
2021-04-19 12:30:00,171.67,171.73,171.24,171.24,5901.0,162.1842,162.2409,161.7779,161.7779,5901.0
2021-04-19 12:40:00,171.24,171.45,171.13,171.34,5656.0,161.7779,161.9763,161.674,161.8724,5656.0
2021-04-19 12:50:00,171.31,171.42,171.18,171.3,5728.0,161.8441,161.948,161.7213,161.8346,5728.0
2021-04-19 13:00:00,171.24,171.6,171.24,171.38,7823.0,161.7779,162.118,161.7779,161.9102,7823.0
2021-04-19 13:10:00,171.33,171.38,171.06,171.38,7483.0,161.863,161.9102,161.6079,161.9102,7483.0
2021-04-19 13:20:00,171.42,171.5,171.2,171.29,4434.0,161.948,162.0236,161.7402,161.8252,4434.0
2021-04-19 13:30:00,171.24,171.33,171.13,171.18,6377.0,161.7779,161.863,161.674,161.7213,6377.0
2021-04-19 13:40:00,171.16,171.25,170.94,171.1,7349.0,161.7024,161.7874,161.4945,161.6457,7349.0
2021-04-19 13:50:00,171.21,171.47,171.17,171.39,3857.0,161.7496,161.9952,161.7118,161.9197,3857.0
2021-04-19 14:00:00,171.27,171.46,171.13,171.26,5140.0,161.8063,161.9858,161.674,161.7968,5140.0
2021-04-19 14:10:00,171.32,171.75,171.3,171.73,7285.0,161.8535,162.2598,161.8346,162.2409,7285.0
2021-04-19 14:20:00,171.77,171.84,171.64,171.73,6023.0,162.2787,162.3448,162.1558,162.2409,6023.0
2021-04-19 14:30:00,171.77,171.9,171.51,171.63,6623.0,162.2787,162.4015,162.033,162.1464,6623.0
2021-04-19 14:40:00,171.65,171.83,171.54,171.83,6773.0,162.1653,162.3353,162.0614,162.3353,6773.0
2021-04-19 14:50:00,171.79,172.03,171.72,171.97,7185.0,162.2975,162.5243,162.2314,162.4676,7185.0
2021-04-19 15:00:00,171.97,172.0,171.81,171.84,7620.0,162.4676,162.4959,162.3164,162.3448,7620.0
2021-04-19 15:10:00,171.84,171.85,171.48,171.58,6616.0,162.3448,162.3542,162.0047,162.0992,6616.0
2021-04-19 15:20:00,171.64,171.67,171.45,171.52,7550.0,162.1558,162.1842,161.9763,162.0425,7550.0
2021-04-19 15:30:00,171.47,171.75,171.47,171.63,10545.0,161.9952,162.2598,161.9952,162.1464,10545.0
2021-04-19 15:40:00,171.58,172.04,171.56,172.02,20930.0,162.0992,162.5337,162.0803,162.5148,20930.0
2021-04-19 15:50:00,171.95,172.31,171.84,172.12,96171.0,162.4487,162.7888,162.3448,162.6093,96171.0
2021-04-20 09:30:00,170.44,171.68,170.25,170.33,36503.0,161.0221,162.1936,160.8426,160.9182,36503.0
2021-04-20 09:40:00,170.27,170.81,170.21,170.48,15514.0,160.8615,161.3717,160.8049,161.0599,15514.0
2021-04-20 09:50:00,170.52,170.74,170.02,170.2,12414.0,161.0977,161.3056,160.6254,160.7954,12414.0
2021-04-20 10:00:00,170.24,170.43,170.06,170.27,9781.0,160.8332,161.0127,160.6631,160.8615,9781.0
2021-04-20 10:10:00,170.19,170.71,170.14,170.6,9547.0,160.786,161.2772,160.7387,161.1733,9547.0
2021-04-20 10:20:00,170.59,170.82,170.36,170.42,8011.0,161.1639,161.3811,160.9466,161.0033,8011.0
2021-04-20 10:30:00,170.31,170.37,169.87,170.03,10983.0,160.8993,160.956,160.4836,160.6348,10983.0
2021-04-20 10:40:00,170.03,170.03,169.19,169.19,6936.0,160.6348,160.6348,159.8412,159.8412,6936.0
2021-04-20 10:50:00,169.18,169.83,169.09,169.83,13698.0,159.8318,160.4459,159.7467,160.4459,13698.0
2021-04-20 11:00:00,169.81,169.88,169.11,169.12,14552.0,160.427,160.4931,159.7656,159.7751,14552.0
2021-04-20 11:10:00,169.18,169.26,169.0,169.16,14015.0,159.8318,159.9073,159.6617,159.8129,14015.0
2021-04-20 11:20:00,169.16,169.46,168.81,168.91,9343.0,159.8129,160.0963,159.4822,159.5767,9343.0
2021-04-20 11:30:00,168.95,169.15,168.18,168.25,11049.0,159.6145,159.8034,158.887,158.9532,11049.0
2021-04-20 11:40:00,168.38,168.61,168.3,168.44,6056.0,159.076,159.2933,159.0004,159.1327,6056.0
2021-04-20 11:50:00,168.49,168.49,168.17,168.28,7593.0,159.1799,159.1799,158.8776,158.9815,7593.0
2021-04-20 12:00:00,168.33,168.33,168.02,168.05,12341.0,159.0287,159.0287,158.7359,158.7642,12341.0
2021-04-20 12:10:00,168.04,168.46,167.89,168.34,8568.0,158.7548,159.1516,158.613,159.0382,8568.0
2021-04-20 12:20:00,168.33,168.42,168.21,168.28,6074.0,159.0287,159.1138,158.9154,158.9815,6074.0
2021-04-20 12:30:00,168.31,168.42,167.88,167.9,5540.0,159.0098,159.1138,158.6036,158.6225,5540.0
2021-04-20 12:40:00,167.92,167.92,167.74,167.83,6832.0,158.6414,158.6414,158.4713,158.5564,6832.0
2021-04-20 12:50:00,167.88,168.01,167.77,167.87,5436.0,158.6036,158.7264,158.4997,158.5942,5436.0
2021-04-20 13:00:00,167.78,167.9,167.56,167.56,13975.0,158.5091,158.6225,158.3013,158.3013,13975.0
2021-04-20 13:10:00,167.63,167.86,167.42,167.81,20571.0,158.3674,158.5847,158.169,158.5375,20571.0
2021-04-20 13:20:00,167.74,167.81,167.41,167.55,10378.0,158.4713,158.5375,158.1596,158.2918,10378.0
2021-04-20 13:30:00,167.46,167.52,167.15,167.19,14229.0,158.2068,158.2635,157.9139,157.9517,14229.0
2021-04-20 13:40:00,167.08,167.25,167.07,167.07,10575.0,157.8478,158.0084,157.8384,157.8384,10575.0
2021-04-20 13:50:00,167.12,167.17,166.9,167.17,13606.0,157.8856,157.9328,157.6778,157.9328,13606.0
2021-04-20 14:00:00,167.17,167.31,167.1,167.31,16204.0,157.9328,158.0651,157.8667,158.0651,16204.0
2021-04-20 14:10:00,167.27,167.33,166.99,167.15,22378.0,158.0273,158.084,157.7628,157.9139,22378.0
2021-04-20 14:20:00,167.16,167.18,166.79,166.83,10904.0,157.9234,157.9423,157.5738,157.6116,10904.0
2021-04-20 14:30:00,166.83,166.86,166.63,166.72,17301.0,157.6116,157.64,157.4227,157.5077,17301.0
2021-04-20 14:40:00,166.69,166.88,166.46,166.87,11601.0,157.4794,157.6589,157.2621,157.6494,11601.0
2021-04-20 14:50:00,166.86,166.92,166.7,166.86,18909.0,157.64,157.6966,157.4888,157.64,18909.0
2021-04-20 15:00:00,166.87,167.08,166.83,167.08,9975.0,157.6494,157.8478,157.6116,157.8478,9975.0
2021-04-20 15:10:00,167.09,167.41,167.08,167.41,16416.0,157.8573,158.1596,157.8478,158.1596,16416.0
2021-04-20 15:20:00,167.41,167.46,167.29,167.31,12944.0,158.1596,158.2068,158.0462,158.0651,12944.0
2021-04-20 15:30:00,167.34,167.72,167.26,167.65,35725.0,158.0934,158.4524,158.0179,158.3863,35725.0
2021-04-20 15:40:00,167.65,168.14,167.64,168.09,30530.0,158.3863,158.8492,158.3769,158.802,30530.0
2021-04-20 15:50:00,168.09,168.26,167.85,168.17,78027.0,158.802,158.9626,158.5753,158.8776,78027.0
2021-04-21 09:30:00,169.01,169.22,168.04,168.64,26793.0,159.6712,159.8696,158.7548,159.3216,26793.0
2021-04-21 09:40:00,168.69,169.16,168.61,168.89,5352.0,159.3688,159.8129,159.2933,159.5578,5352.0
2021-04-21 09:50:00,168.91,169.35,168.86,168.98,6899.0,159.5767,159.9924,159.5294,159.6428,6899.0
2021-04-21 10:00:00,169.07,169.6,169.07,169.34,7148.0,159.7278,160.2286,159.7278,159.9829,7148.0
2021-04-21 10:10:00,169.38,169.54,169.13,169.44,8627.0,160.0207,160.1719,159.7845,160.0774,8627.0
2021-04-21 10:20:00,169.54,169.9,169.39,169.9,50903.0,160.1719,160.512,160.0302,160.512,50903.0
2021-04-21 10:30:00,169.96,170.06,169.76,169.98,6205.0,160.5687,160.6631,160.3797,160.5876,6205.0
2021-04-21 10:40:00,169.97,170.49,169.96,170.41,4805.0,160.5781,161.0694,160.5687,160.9938,4805.0
2021-04-21 10:50:00,170.33,170.59,170.1,170.2,8708.0,160.9182,161.1639,160.7009,160.7954,8708.0
2021-04-21 11:00:00,170.2,170.67,170.05,170.25,7017.0,160.7954,161.2394,160.6537,160.8426,7017.0
2021-04-21 11:10:00,170.2,170.26,170.03,170.1,4631.0,160.7954,160.8521,160.6348,160.7009,4631.0
2021-04-21 11:20:00,170.03,170.03,169.47,169.58,4134.0,160.6348,160.6348,160.1057,160.2097,4134.0
2021-04-21 11:30:00,169.59,169.89,169.49,169.57,4050.0,160.2191,160.5025,160.1246,160.2002,4050.0
2021-04-21 11:40:00,169.61,169.95,169.61,169.84,3954.0,160.238,160.5592,160.238,160.4553,3954.0
2021-04-21 11:50:00,169.84,170.04,169.64,169.96,8426.0,160.4553,160.6442,160.2663,160.5687,8426.0
2021-04-21 12:00:00,170.02,170.02,169.78,169.86,4453.0,160.6254,160.6254,160.3986,160.4742,4453.0
2021-04-21 12:10:00,169.92,170.16,169.84,170.08,4542.0,160.5309,160.7576,160.4553,160.682,4542.0
2021-04-21 12:20:00,170.01,170.02,169.76,169.84,4471.0,160.6159,160.6254,160.3797,160.4553,4471.0
2021-04-21 12:30:00,169.87,170.02,169.74,169.92,3148.0,160.4836,160.6254,160.3608,160.5309,3148.0
2021-04-21 12:40:00,169.97,170.34,169.97,170.25,4390.0,160.5781,160.9277,160.5781,160.8426,4390.0
2021-04-21 12:50:00,170.19,170.19,170.0,170.06,7316.0,160.786,160.786,160.6065,160.6631,7316.0
2021-04-21 13:00:00,170.08,170.24,169.75,169.82,6060.0,160.682,160.8332,160.3703,160.4364,6060.0
2021-04-21 13:10:00,169.98,170.24,169.98,170.24,2827.0,160.5876,160.8332,160.5876,160.8332,2827.0
2021-04-21 13:20:00,170.32,170.32,170.01,170.09,5852.0,160.9088,160.9088,160.6159,160.6915,5852.0
2021-04-21 13:30:00,170.06,170.28,170.06,170.16,4677.0,160.6631,160.871,160.6631,160.7576,4677.0
2021-04-21 13:40:00,170.17,170.21,169.97,169.97,4494.0,160.7671,160.8049,160.5781,160.5781,4494.0
2021-04-21 13:50:00,170.0,170.4,169.97,170.39,3855.0,160.6065,160.9844,160.5781,160.9749,3855.0
2021-04-21 14:00:00,170.42,170.63,170.41,170.5,6957.0,161.0033,161.2016,160.9938,161.0788,6957.0
2021-04-21 14:10:00,170.5,170.7,170.41,170.66,8606.0,161.0788,161.2678,160.9938,161.23,8606.0
2021-04-21 14:20:00,170.63,170.63,170.24,170.27,8463.0,161.2016,161.2016,160.8332,160.8615,8463.0
2021-04-21 14:30:00,170.31,170.56,170.25,170.36,10092.0,160.8993,161.1355,160.8426,160.9466,10092.0
2021-04-21 14:40:00,170.42,170.61,170.18,170.18,9163.0,161.0033,161.1828,160.7765,160.7765,9163.0
2021-04-21 14:50:00,170.25,170.52,170.25,170.46,9155.0,160.8426,161.0977,160.8426,161.041,9155.0
2021-04-21 15:00:00,170.45,170.65,170.38,170.61,6869.0,161.0316,161.2205,160.9655,161.1828,6869.0
2021-04-21 15:10:00,170.54,170.66,170.47,170.52,7368.0,161.1166,161.23,161.0505,161.0977,7368.0
2021-04-21 15:20:00,170.55,170.64,170.37,170.37,10189.0,161.1261,161.2111,160.956,160.956,10189.0
2021-04-21 15:30:00,170.37,170.87,170.31,170.51,19796.0,160.956,161.4284,160.8993,161.0883,19796.0
2021-04-21 15:40:00,170.53,170.61,170.43,170.54,27650.0,161.1072,161.1828,161.0127,161.1166,27650.0
2021-04-21 15:50:00,170.58,170.72,170.43,170.6,76607.0,161.1544,161.2867,161.0127,161.1733,76607.0
2021-04-22 09:30:00,171.99,173.1,171.8,171.84,25082.0,162.4865,163.5352,162.307,162.3448,25082.0
2021-04-22 09:40:00,171.89,172.19,171.53,171.7,7075.0,162.392,162.6754,162.0519,162.2125,7075.0
2021-04-22 09:50:00,172.01,172.29,171.78,172.13,6870.0,162.5054,162.7699,162.2881,162.6188,6870.0
2021-04-22 10:00:00,172.13,172.39,171.69,172.36,4786.0,162.6188,162.8644,162.2031,162.8361,4786.0
2021-04-22 10:10:00,172.39,172.48,172.07,172.08,6976.0,162.8644,162.9494,162.5621,162.5715,6976.0
2021-04-22 10:20:00,172.0,172.34,171.85,171.95,7149.0,162.4959,162.8172,162.3542,162.4487,7149.0
2021-04-22 10:30:00,172.03,172.8,171.83,172.75,11084.0,162.5243,163.2517,162.3353,163.2045,11084.0
2021-04-22 10:40:00,172.76,172.93,172.5,172.56,9375.0,163.214,163.3746,162.9683,163.025,9375.0
2021-04-22 10:50:00,172.56,172.86,172.42,172.86,5879.0,163.025,163.3084,162.8927,163.3084,5879.0
2021-04-22 11:00:00,172.83,173.05,172.69,173.05,6672.0,163.2801,163.4879,163.1478,163.4879,6672.0
2021-04-22 11:10:00,173.1,173.55,172.98,173.36,14486.0,163.5352,163.9603,163.4218,163.7808,14486.0
2021-04-22 11:20:00,173.4,173.55,173.36,173.42,17481.0,163.8186,163.9603,163.7808,163.8375,17481.0
2021-04-22 11:30:00,173.46,173.51,173.28,173.49,7377.0,163.8753,163.9225,163.7052,163.9036,7377.0
2021-04-22 11:40:00,173.39,173.53,173.32,173.5,5721.0,163.8091,163.9414,163.743,163.9131,5721.0
2021-04-22 11:50:00,173.5,173.99,173.44,173.85,6852.0,163.9131,164.376,163.8564,164.2437,6852.0
2021-04-22 12:00:00,173.86,174.11,173.71,174.11,6698.0,164.2532,164.4894,164.1115,164.4894,6698.0
2021-04-22 12:10:00,174.03,174.18,173.91,173.93,5500.0,164.4138,164.5555,164.3004,164.3193,5500.0
2021-04-22 12:20:00,173.93,174.02,173.8,173.92,7925.0,164.3193,164.4043,164.1965,164.3099,7925.0
2021-04-22 12:30:00,173.92,174.35,173.68,174.25,8739.0,164.3099,164.7161,164.0831,164.6216,8739.0
2021-04-22 12:40:00,174.25,174.25,173.99,173.99,2953.0,164.6216,164.6216,164.376,164.376,2953.0
2021-04-22 12:50:00,174.0,174.25,173.9,174.17,4613.0,164.3854,164.6216,164.291,164.546,4613.0
2021-04-22 13:00:00,174.2,174.31,173.19,173.49,8046.0,164.5744,164.6783,163.6202,163.9036,8046.0
2021-04-22 13:10:00,173.43,173.44,172.86,172.88,6243.0,163.8469,163.8564,163.3084,163.3273,6243.0
2021-04-22 13:20:00,172.85,173.53,172.78,173.29,4515.0,163.299,163.9414,163.2328,163.7147,4515.0
2021-04-22 13:30:00,173.31,173.48,173.04,173.36,9419.0,163.7336,163.8942,163.4785,163.7808,9419.0
2021-04-22 13:40:00,173.48,173.48,172.44,172.45,12698.0,163.8942,163.8942,162.9116,162.9211,12698.0
2021-04-22 13:50:00,172.43,172.46,171.81,171.84,10248.0,162.9022,162.9305,162.3164,162.3448,10248.0
2021-04-22 14:00:00,171.84,172.47,171.71,172.38,14802.0,162.3448,162.94,162.222,162.8549,14802.0
2021-04-22 14:10:00,172.28,172.46,172.17,172.33,9500.0,162.7605,162.9305,162.6566,162.8077,9500.0
2021-04-22 14:20:00,172.38,172.43,172.0,172.36,7410.0,162.8549,162.9022,162.4959,162.8361,7410.0
2021-04-22 14:30:00,172.34,172.66,172.34,172.38,9417.0,162.8172,163.1195,162.8172,162.8549,9417.0
2021-04-22 14:40:00,172.43,172.59,172.22,172.44,7841.0,162.9022,163.0533,162.7038,162.9116,7841.0
2021-04-22 14:50:00,172.5,172.75,172.35,172.68,6318.0,162.9683,163.2045,162.8266,163.1384,6318.0
2021-04-22 15:00:00,172.55,172.74,172.23,172.28,7740.0,163.0156,163.1951,162.7132,162.7605,7740.0
2021-04-22 15:10:00,172.28,172.33,172.0,172.17,7815.0,162.7605,162.8077,162.4959,162.6566,7815.0
2021-04-22 15:20:00,172.06,172.26,172.04,172.08,9746.0,162.5526,162.7416,162.5337,162.5715,9746.0
2021-04-22 15:30:00,172.14,172.31,172.06,172.21,12545.0,162.6282,162.7888,162.5526,162.6943,12545.0
2021-04-22 15:40:00,172.18,172.45,172.12,172.17,18397.0,162.666,162.9211,162.6093,162.6566,18397.0
2021-04-22 15:50:00,172.19,172.29,171.95,172.03,75857.0,162.6754,162.7699,162.4487,162.5243,75857.0
2021-04-23 09:30:00,171.84,172.81,171.76,172.78,18168.0,162.3448,163.2612,162.2692,163.2328,18168.0
2021-04-23 09:40:00,172.7,172.97,172.25,172.97,3827.0,163.1573,163.4123,162.7321,163.4123,3827.0
2021-04-23 09:50:00,172.95,173.41,172.81,173.3,8461.0,163.3935,163.828,163.2612,163.7241,8461.0
2021-04-23 10:00:00,173.44,173.62,173.26,173.43,7160.0,163.8564,164.0264,163.6863,163.8469,7160.0
2021-04-23 10:10:00,173.39,173.56,172.79,173.09,41171.0,163.8091,163.9697,163.2423,163.5257,41171.0
2021-04-23 10:20:00,173.11,173.7,173.09,173.68,8291.0,163.5446,164.102,163.5257,164.0831,8291.0
2021-04-23 10:30:00,173.57,174.08,173.49,173.93,11323.0,163.9792,164.461,163.9036,164.3193,11323.0
2021-04-23 10:40:00,173.83,174.0,173.78,173.93,7606.0,164.2248,164.3854,164.1776,164.3193,7606.0
2021-04-23 10:50:00,173.94,174.32,173.66,174.32,8295.0,164.3287,164.6878,164.0642,164.6878,8295.0
2021-04-23 11:00:00,174.24,174.32,173.96,174.18,10647.0,164.6122,164.6878,164.3476,164.5555,10647.0
2021-04-23 11:10:00,174.21,174.47,174.13,174.25,9240.0,164.5838,164.8295,164.5082,164.6216,9240.0
2021-04-23 11:20:00,174.23,174.37,173.89,173.97,8548.0,164.6027,164.735,164.2815,164.3571,8548.0
2021-04-23 11:30:00,173.91,174.11,173.85,173.85,4411.0,164.3004,164.4894,164.2437,164.2437,4411.0
2021-04-23 11:40:00,173.9,173.91,173.61,173.74,2363.0,164.291,164.3004,164.017,164.1398,2363.0
2021-04-23 11:50:00,173.72,174.0,173.6,173.88,10701.0,164.1209,164.3854,164.0075,164.2721,10701.0
2021-04-23 12:00:00,173.82,173.92,173.81,173.87,4457.0,164.2154,164.3099,164.2059,164.2626,4457.0
2021-04-23 12:10:00,173.91,174.0,173.65,173.99,4315.0,164.3004,164.3854,164.0548,164.376,4315.0
2021-04-23 12:20:00,173.87,174.06,173.76,173.76,4981.0,164.2626,164.4421,164.1587,164.1587,4981.0
2021-04-23 12:30:00,173.78,173.81,173.73,173.75,4583.0,164.1776,164.2059,164.1304,164.1492,4583.0
2021-04-23 12:40:00,173.8,174.02,173.79,173.96,10547.0,164.1965,164.4043,164.187,164.3476,10547.0
2021-04-23 12:50:00,174.04,174.06,173.91,173.91,3118.0,164.4232,164.4421,164.3004,164.3004,3118.0
2021-04-23 13:00:00,173.97,174.12,173.8,174.12,4205.0,164.3571,164.4988,164.1965,164.4988,4205.0
2021-04-23 13:10:00,174.15,174.15,173.96,173.96,3513.0,164.5271,164.5271,164.3476,164.3476,3513.0
2021-04-23 13:20:00,174.04,174.25,174.03,174.24,13249.0,164.4232,164.6216,164.4138,164.6122,13249.0
2021-04-23 13:30:00,174.25,174.47,174.25,174.36,6757.0,164.6216,164.8295,164.6216,164.7255,6757.0
2021-04-23 13:40:00,174.28,174.43,174.08,174.08,2800.0,164.65,164.7917,164.461,164.461,2800.0
2021-04-23 13:50:00,174.15,174.19,174.06,174.14,5152.0,164.5271,164.5649,164.4421,164.5177,5152.0
2021-04-23 14:00:00,174.07,174.35,174.07,174.22,8310.0,164.4516,164.7161,164.4516,164.5933,8310.0
2021-04-23 14:10:00,174.29,174.54,174.28,174.44,11754.0,164.6594,164.8956,164.65,164.8011,11754.0
2021-04-23 14:20:00,174.56,174.7,174.45,174.7,5511.0,164.9145,165.0468,164.8106,165.0468,5511.0
2021-04-23 14:30:00,174.68,174.75,174.43,174.56,6795.0,165.0279,165.094,164.7917,164.9145,6795.0
2021-04-23 14:40:00,174.67,174.77,174.6,174.66,3572.0,165.0184,165.1129,164.9523,165.009,3572.0
2021-04-23 14:50:00,174.66,174.93,174.66,174.77,14235.0,165.009,165.264,165.009,165.1129,14235.0
2021-04-23 15:00:00,174.84,174.86,174.57,174.72,5008.0,165.179,165.1979,164.9239,165.0656,5008.0
2021-04-23 15:10:00,174.68,174.74,174.59,174.69,6519.0,165.0279,165.0845,164.9428,165.0373,6519.0
2021-04-23 15:20:00,174.69,174.89,174.64,174.74,5754.0,165.0373,165.2263,164.9901,165.0845,5754.0
2021-04-23 15:30:00,174.76,175.29,174.75,175.13,56470.0,165.1034,165.6042,165.094,165.453,56470.0
2021-04-23 15:40:00,175.16,175.35,174.93,174.97,36387.0,165.4813,165.6608,165.264,165.3018,36387.0
2021-04-23 15:50:00,174.96,175.45,174.65,175.33,191208.0,165.2924,165.7553,164.9995,165.6419,191208.0
2021-04-26 09:30:00,176.14,177.2,176.1,176.84,38893.0,166.4072,167.4086,166.3694,167.0685,38893.0
2021-04-26 09:40:00,176.82,176.82,176.05,176.15,12678.0,167.0496,167.0496,166.3222,166.4166,12678.0
2021-04-26 09:50:00,176.14,176.19,175.87,176.12,7448.0,166.4072,166.4544,166.1521,166.3883,7448.0
2021-04-26 10:00:00,176.13,176.29,175.69,176.09,12848.0,166.3977,166.5489,165.9821,166.3599,12848.0
2021-04-26 10:10:00,176.19,176.19,175.06,175.28,6190.0,166.4544,166.4544,165.3869,165.5947,6190.0
2021-04-26 10:20:00,175.3,175.3,174.69,174.74,11399.0,165.6136,165.6136,165.0373,165.0845,11399.0
2021-04-26 10:30:00,174.83,175.05,174.5,174.5,39136.0,165.1696,165.3774,164.8578,164.8578,39136.0
2021-04-26 10:40:00,174.46,174.51,173.85,173.85,16171.0,164.82,164.8673,164.2437,164.2437,16171.0
2021-04-26 10:50:00,173.85,174.13,173.76,173.86,9569.0,164.2437,164.5082,164.1587,164.2532,9569.0
2021-04-26 11:00:00,173.78,173.83,173.53,173.67,12884.0,164.1776,164.2248,163.9414,164.0737,12884.0
2021-04-26 11:10:00,173.55,173.73,173.4,173.59,10477.0,163.9603,164.1304,163.8186,163.9981,10477.0
2021-04-26 11:20:00,173.61,173.86,173.61,173.73,2265.0,164.017,164.2532,164.017,164.1304,2265.0
2021-04-26 11:30:00,173.79,173.83,173.4,173.4,7268.0,164.187,164.2248,163.8186,163.8186,7268.0
2021-04-26 11:40:00,173.21,173.21,172.89,173.19,8474.0,163.6391,163.6391,163.3368,163.6202,8474.0
2021-04-26 11:50:00,173.11,173.31,172.91,173.08,5097.0,163.5446,163.7336,163.3557,163.5163,5097.0
2021-04-26 12:00:00,173.04,173.11,172.78,172.78,7052.0,163.4785,163.5446,163.2328,163.2328,7052.0
2021-04-26 12:10:00,172.86,173.01,172.81,172.88,4130.0,163.3084,163.4501,163.2612,163.3273,4130.0
2021-04-26 12:20:00,172.89,173.01,172.72,172.98,7640.0,163.3368,163.4501,163.1762,163.4218,7640.0
2021-04-26 12:30:00,172.94,173.26,172.81,173.09,5122.0,163.384,163.6863,163.2612,163.5257,5122.0
2021-04-26 12:40:00,173.19,173.34,172.96,173.13,4073.0,163.6202,163.7619,163.4029,163.5635,4073.0
2021-04-26 12:50:00,173.11,173.18,172.9,172.97,3230.0,163.5446,163.6107,163.3462,163.4123,3230.0
2021-04-26 13:00:00,172.96,173.15,172.94,172.98,4682.0,163.4029,163.5824,163.384,163.4218,4682.0
2021-04-26 13:10:00,172.96,172.99,172.89,172.95,1402.0,163.4029,163.4312,163.3368,163.3935,1402.0
2021-04-26 13:20:00,172.9,172.94,172.78,172.87,10283.0,163.3462,163.384,163.2328,163.3179,10283.0
2021-04-26 13:30:00,172.84,172.84,172.5,172.5,7415.0,163.2895,163.2895,162.9683,162.9683,7415.0
2021-04-26 13:40:00,172.58,172.83,172.56,172.72,6170.0,163.0439,163.2801,163.025,163.1762,6170.0
2021-04-26 13:50:00,172.69,172.85,172.63,172.78,3977.0,163.1478,163.299,163.0911,163.2328,3977.0
2021-04-26 14:00:00,172.83,173.05,172.73,172.73,5995.0,163.2801,163.4879,163.1856,163.1856,5995.0
2021-04-26 14:10:00,172.73,172.86,172.65,172.83,4219.0,163.1856,163.3084,163.11,163.2801,4219.0
2021-04-26 14:20:00,172.8,172.84,172.75,172.84,2188.0,163.2517,163.2895,163.2045,163.2895,2188.0
2021-04-26 14:30:00,172.95,172.95,172.72,172.83,6344.0,163.3935,163.3935,163.1762,163.2801,6344.0
2021-04-26 14:40:00,172.83,172.94,172.77,172.94,5411.0,163.2801,163.384,163.2234,163.384,5411.0
2021-04-26 14:50:00,172.9,173.22,172.9,173.22,5634.0,163.3462,163.6485,163.3462,163.6485,5634.0
2021-04-26 15:00:00,173.23,173.36,173.1,173.33,5821.0,163.658,163.7808,163.5352,163.7525,5821.0
2021-04-26 15:10:00,173.29,173.3,173.03,173.09,4888.0,163.7147,163.7241,163.469,163.5257,4888.0
2021-04-26 15:20:00,173.13,173.28,172.86,172.88,7785.0,163.5635,163.7052,163.3084,163.3273,7785.0
2021-04-26 15:30:00,172.8,173.08,172.58,173.05,23175.0,163.2517,163.5163,163.0439,163.4879,23175.0
2021-04-26 15:40:00,173.11,173.18,172.64,172.65,16213.0,163.5446,163.6107,163.1006,163.11,16213.0
2021-04-26 15:50:00,172.62,172.89,172.48,172.84,54070.0,163.0817,163.3368,162.9494,163.2895,54070.0
2021-04-27 09:30:00,173.09,173.55,171.58,171.62,27580.0,163.5257,163.9603,162.0992,162.1369,27580.0
2021-04-27 09:40:00,171.63,172.23,171.54,172.18,15119.0,162.1464,162.7132,162.0614,162.666,15119.0
2021-04-27 09:50:00,172.32,172.52,171.96,171.96,10037.0,162.7983,162.9872,162.4582,162.4582,10037.0
2021-04-27 10:00:00,171.99,172.5,171.82,172.22,8494.0,162.4865,162.9683,162.3259,162.7038,8494.0
2021-04-27 10:10:00,172.25,172.44,171.9,172.23,10474.0,162.7321,162.9116,162.4015,162.7132,10474.0
2021-04-27 10:20:00,172.26,172.38,172.03,172.17,6729.0,162.7416,162.8549,162.5243,162.6566,6729.0
2021-04-27 10:30:00,172.22,172.42,172.04,172.19,8390.0,162.7038,162.8927,162.5337,162.6754,8390.0
2021-04-27 10:40:00,172.19,172.64,172.08,172.64,11792.0,162.6754,163.1006,162.5715,163.1006,11792.0
2021-04-27 10:50:00,172.63,172.78,172.52,172.73,7457.0,163.0911,163.2328,162.9872,163.1856,7457.0
2021-04-27 11:00:00,172.77,173.05,172.76,172.78,8434.0,163.2234,163.4879,163.214,163.2328,8434.0
2021-04-27 11:10:00,172.84,172.89,172.69,172.78,6250.0,163.2895,163.3368,163.1478,163.2328,6250.0
2021-04-27 11:20:00,172.78,173.04,172.73,172.93,6477.0,163.2328,163.4785,163.1856,163.3746,6477.0
2021-04-27 11:30:00,172.97,173.04,172.78,173.0,3606.0,163.4123,163.4785,163.2328,163.4407,3606.0
2021-04-27 11:40:00,172.98,173.18,172.92,173.11,4098.0,163.4218,163.6107,163.3651,163.5446,4098.0
2021-04-27 11:50:00,173.1,173.41,173.1,173.22,2682.0,163.5352,163.828,163.5352,163.6485,2682.0
2021-04-27 12:00:00,173.25,173.43,173.15,173.23,5064.0,163.6769,163.8469,163.5824,163.658,5064.0
2021-04-27 12:10:00,173.26,173.32,173.1,173.3,4180.0,163.6863,163.743,163.5352,163.7241,4180.0
2021-04-27 12:20:00,173.36,173.41,173.3,173.41,4566.0,163.7808,163.828,163.7241,163.828,4566.0
2021-04-27 12:30:00,173.45,173.45,173.31,173.38,2739.0,163.8658,163.8658,163.7336,163.7997,2739.0
2021-04-27 12:40:00,173.34,173.34,173.03,173.05,2716.0,163.7619,163.7619,163.469,163.4879,2716.0
2021-04-27 12:50:00,173.06,173.15,172.0,173.11,235541.0,163.4974,163.5824,162.4959,163.5446,235541.0
2021-04-27 13:00:00,173.04,173.52,173.04,173.46,3834.0,163.4785,163.932,163.4785,163.8753,3834.0
2021-04-27 13:10:00,173.46,173.73,173.38,173.73,3576.0,163.8753,164.1304,163.7997,164.1304,3576.0
2021-04-27 13:20:00,173.7,173.75,173.39,173.48,5898.0,164.102,164.1492,163.8091,163.8942,5898.0
2021-04-27 13:30:00,173.45,173.55,173.36,173.54,4310.0,163.8658,163.9603,163.7808,163.9509,4310.0
2021-04-27 13:40:00,173.54,173.75,173.36,173.46,10037.0,163.9509,164.1492,163.7808,163.8753,10037.0
2021-04-27 13:50:00,173.54,173.91,173.49,173.8,25057.0,163.9509,164.3004,163.9036,164.1965,25057.0
2021-04-27 14:00:00,173.84,173.92,173.62,173.81,17809.0,164.2343,164.3099,164.0264,164.2059,17809.0
2021-04-27 14:10:00,173.86,173.91,173.74,173.78,5849.0,164.2532,164.3004,164.1398,164.1776,5849.0
2021-04-27 14:20:00,173.74,173.98,173.72,173.98,6153.0,164.1398,164.3665,164.1209,164.3665,6153.0
2021-04-27 14:30:00,173.99,174.12,173.88,174.06,4611.0,164.376,164.4988,164.2721,164.4421,4611.0
2021-04-27 14:40:00,174.07,174.18,173.98,174.12,7900.0,164.4516,164.5555,164.3665,164.4988,7900.0
2021-04-27 14:50:00,174.12,174.15,173.95,173.96,7313.0,164.4988,164.5271,164.3382,164.3476,7313.0
2021-04-27 15:00:00,173.95,174.11,173.9,174.03,9819.0,164.3382,164.4894,164.291,164.4138,9819.0
2021-04-27 15:10:00,174.0,174.24,174.0,174.22,8794.0,164.3854,164.6122,164.3854,164.5933,8794.0
2021-04-27 15:20:00,174.2,174.31,174.04,174.14,14791.0,164.5744,164.6783,164.4232,164.5177,14791.0
2021-04-27 15:30:00,174.15,174.54,174.12,174.35,20103.0,164.5271,164.8956,164.4988,164.7161,20103.0
2021-04-27 15:40:00,174.34,174.39,174.13,174.17,42522.0,164.7066,164.7539,164.5082,164.546,42522.0
2021-04-27 15:50:00,174.19,174.21,173.79,173.81,94656.0,164.5649,164.5838,164.187,164.2059,94656.0
2021-04-28 09:30:00,174.48,174.48,173.14,173.89,15600.0,164.8389,164.8389,163.573,164.2815,15600.0
2021-04-28 09:40:00,173.66,173.89,173.42,173.68,5002.0,164.0642,164.2815,163.8375,164.0831,5002.0
2021-04-28 09:50:00,173.8,174.13,173.8,173.91,5646.0,164.1965,164.5082,164.1965,164.3004,5646.0
2021-04-28 10:00:00,174.1,174.48,173.85,174.35,5969.0,164.4799,164.8389,164.2437,164.7161,5969.0
2021-04-28 10:10:00,174.34,174.56,174.31,174.37,3293.0,164.7066,164.9145,164.6783,164.735,3293.0
2021-04-28 10:20:00,174.37,174.65,174.33,174.55,4730.0,164.735,164.9995,164.6972,164.905,4730.0
2021-04-28 10:30:00,174.69,174.97,174.69,174.82,4053.0,165.0373,165.3018,165.0373,165.1601,4053.0
2021-04-28 10:40:00,174.84,175.14,174.67,174.99,3420.0,165.179,165.4624,165.0184,165.3207,3420.0
2021-04-28 10:50:00,175.02,175.18,174.85,175.02,5489.0,165.3491,165.5002,165.1885,165.3491,5489.0
2021-04-28 11:00:00,175.05,175.15,174.92,175.12,3813.0,165.3774,165.4719,165.2546,165.4435,3813.0
2021-04-28 11:10:00,175.11,175.15,174.95,175.08,3814.0,165.4341,165.4719,165.2829,165.4058,3814.0
2021-04-28 11:20:00,175.1,175.14,174.88,175.05,5149.0,165.4247,165.4624,165.2168,165.3774,5149.0
2021-04-28 11:30:00,175.09,175.1,174.84,174.97,2208.0,165.4152,165.4247,165.179,165.3018,2208.0
2021-04-28 11:40:00,174.96,175.28,174.96,175.08,9046.0,165.2924,165.5947,165.2924,165.4058,9046.0
2021-04-28 11:50:00,175.04,175.04,174.73,174.98,5780.0,165.368,165.368,165.0751,165.3113,5780.0
2021-04-28 12:00:00,174.87,174.96,174.75,174.9,3100.0,165.2074,165.2924,165.094,165.2357,3100.0
2021-04-28 12:10:00,174.89,175.04,174.82,174.83,3192.0,165.2263,165.368,165.1601,165.1696,3192.0
2021-04-28 12:20:00,174.87,174.96,174.78,174.93,2328.0,165.2074,165.2924,165.1223,165.264,2328.0
2021-04-28 12:30:00,174.94,174.95,174.63,174.63,2930.0,165.2735,165.2829,164.9806,164.9806,2930.0
2021-04-28 12:40:00,174.6,174.85,174.53,174.77,3532.0,164.9523,165.1885,164.8861,165.1129,3532.0
2021-04-28 12:50:00,174.8,174.83,174.59,174.68,2075.0,165.1412,165.1696,164.9428,165.0279,2075.0
2021-04-28 13:00:00,174.67,174.67,174.42,174.52,2837.0,165.0184,165.0184,164.7822,164.8767,2837.0
2021-04-28 13:10:00,174.45,174.7,174.45,174.7,1734.0,164.8106,165.0468,164.8106,165.0468,1734.0
2021-04-28 13:20:00,174.67,174.68,174.49,174.57,2732.0,165.0184,165.0279,164.8484,164.9239,2732.0
2021-04-28 13:30:00,174.57,174.71,174.57,174.64,2741.0,164.9239,165.0562,164.9239,164.9901,2741.0
2021-04-28 13:40:00,174.6,174.67,174.36,174.36,3301.0,164.9523,165.0184,164.7255,164.7255,3301.0
2021-04-28 13:50:00,174.31,174.5,174.15,174.25,4309.0,164.6783,164.8578,164.5271,164.6216,4309.0
2021-04-28 14:00:00,174.33,174.62,174.16,174.2,6506.0,164.6972,164.9712,164.5366,164.5744,6506.0
2021-04-28 14:10:00,174.17,174.4,174.15,174.23,2246.0,164.546,164.7633,164.5271,164.6027,2246.0
2021-04-28 14:20:00,174.28,174.38,174.19,174.37,3549.0,164.65,164.7444,164.5649,164.735,3549.0
2021-04-28 14:30:00,174.34,174.68,174.09,174.56,4026.0,164.7066,165.0279,164.4705,164.9145,4026.0
2021-04-28 14:40:00,174.63,174.72,174.21,174.21,8155.0,164.9806,165.0656,164.5838,164.5838,8155.0
2021-04-28 14:50:00,174.21,174.34,174.2,174.25,6311.0,164.5838,164.7066,164.5744,164.6216,6311.0
2021-04-28 15:00:00,174.3,174.49,174.18,174.37,6553.0,164.6689,164.8484,164.5555,164.735,6553.0
2021-04-28 15:10:00,174.31,174.31,173.88,174.04,6063.0,164.6783,164.6783,164.2721,164.4232,6063.0
2021-04-28 15:20:00,174.03,174.3,174.0,174.3,57800.0,164.4138,164.6689,164.3854,164.6689,57800.0
2021-04-28 15:30:00,174.23,174.49,174.17,174.4,10110.0,164.6027,164.8484,164.546,164.7633,10110.0
2021-04-28 15:40:00,174.44,174.56,174.13,174.21,13784.0,164.8011,164.9145,164.5082,164.5838,13784.0
2021-04-28 15:50:00,174.26,174.43,174.19,174.41,34567.0,164.6311,164.7917,164.5649,164.7728,34567.0
2021-04-29 09:30:00,174.79,175.82,174.72,175.76,24902.0,165.1318,166.1049,165.0656,166.0482,24902.0
2021-04-29 09:40:00,175.77,175.79,175.0,175.09,5339.0,166.0576,166.0765,165.3302,165.4152,5339.0
2021-04-29 09:50:00,175.03,175.96,175.03,175.85,16777.0,165.3585,166.2371,165.3585,166.1332,16777.0
2021-04-29 10:00:00,175.85,175.9,175.27,175.31,8888.0,166.1332,166.1804,165.5853,165.623,8888.0
2021-04-29 10:10:00,175.35,175.42,174.81,175.06,9336.0,165.6608,165.727,165.1507,165.3869,9336.0
2021-04-29 10:20:00,174.97,174.98,174.57,174.57,4117.0,165.3018,165.3113,164.9239,164.9239,4117.0
2021-04-29 10:30:00,174.55,174.65,174.0,174.29,6572.0,164.905,164.9995,164.3854,164.6594,6572.0
2021-04-29 10:40:00,174.25,174.6,174.23,174.48,5108.0,164.6216,164.9523,164.6027,164.8389,5108.0
2021-04-29 10:50:00,174.47,174.62,174.26,174.57,7983.0,164.8295,164.9712,164.6311,164.9239,7983.0
2021-04-29 11:00:00,174.61,174.76,174.48,174.74,7457.0,164.9617,165.1034,164.8389,165.0845,7457.0
2021-04-29 11:10:00,174.82,174.97,174.7,174.72,4931.0,165.1601,165.3018,165.0468,165.0656,4931.0
2021-04-29 11:20:00,174.74,175.46,174.74,175.34,9598.0,165.0845,165.7648,165.0845,165.6514,9598.0
2021-04-29 11:30:00,175.29,175.29,174.89,174.93,4352.0,165.6042,165.6042,165.2263,165.264,4352.0
2021-04-29 11:40:00,175.0,175.05,174.73,174.84,2604.0,165.3302,165.3774,165.0751,165.179,2604.0
2021-04-29 11:50:00,174.75,175.18,174.65,175.18,4357.0,165.094,165.5002,164.9995,165.5002,4357.0
2021-04-29 12:00:00,175.02,175.1,174.63,174.9,6408.0,165.3491,165.4247,164.9806,165.2357,6408.0
2021-04-29 12:10:00,174.95,175.0,174.74,174.76,5074.0,165.2829,165.3302,165.0845,165.1034,5074.0
2021-04-29 12:20:00,174.86,174.88,174.35,174.5,4522.0,165.1979,165.2168,164.7161,164.8578,4522.0
2021-04-29 12:30:00,174.49,174.76,174.39,174.51,5445.0,164.8484,165.1034,164.7539,164.8673,5445.0
2021-04-29 12:40:00,174.41,174.57,174.41,174.54,4024.0,164.7728,164.9239,164.7728,164.8956,4024.0
2021-04-29 12:50:00,174.53,174.65,174.5,174.52,1712.0,164.8861,164.9995,164.8578,164.8767,1712.0
2021-04-29 13:00:00,174.49,174.53,174.29,174.35,5197.0,164.8484,164.8861,164.6594,164.7161,5197.0
2021-04-29 13:10:00,174.35,174.5,174.32,174.49,2214.0,164.7161,164.8578,164.6878,164.8484,2214.0
2021-04-29 13:20:00,174.5,174.5,174.25,174.25,3254.0,164.8578,164.8578,164.6216,164.6216,3254.0
2021-04-29 13:30:00,174.3,174.3,173.98,174.23,4482.0,164.6689,164.6689,164.3665,164.6027,4482.0
2021-04-29 13:40:00,174.13,174.55,174.13,174.55,6706.0,164.5082,164.905,164.5082,164.905,6706.0
2021-04-29 13:50:00,174.59,174.6,174.48,174.52,1636.0,164.9428,164.9523,164.8389,164.8767,1636.0
2021-04-29 14:00:00,174.52,174.79,174.51,174.78,2748.0,164.8767,165.1318,164.8673,165.1223,2748.0
2021-04-29 14:10:00,174.84,175.04,174.74,175.04,4200.0,165.179,165.368,165.0845,165.368,4200.0
2021-04-29 14:20:00,175.23,175.3,175.19,175.26,4747.0,165.5475,165.6136,165.5097,165.5758,4747.0
2021-04-29 14:30:00,175.3,175.61,175.3,175.55,5856.0,165.6136,165.9065,165.6136,165.8498,5856.0
2021-04-29 14:40:00,175.57,175.95,175.51,175.71,8080.0,165.8687,166.2277,165.812,166.0009,8080.0
2021-04-29 14:50:00,175.78,175.8,175.6,175.6,9183.0,166.0671,166.086,165.897,165.897,9183.0
2021-04-29 15:00:00,175.67,175.99,175.67,175.98,6514.0,165.9632,166.2655,165.9632,166.256,6514.0
2021-04-29 15:10:00,175.99,176.0,175.88,175.88,5409.0,166.2655,166.2749,166.1616,166.1616,5409.0
2021-04-29 15:20:00,175.94,175.97,175.43,175.43,8401.0,166.2182,166.2466,165.7364,165.7364,8401.0
2021-04-29 15:30:00,175.46,175.64,175.31,175.31,12283.0,165.7648,165.9348,165.623,165.623,12283.0
2021-04-29 15:40:00,175.31,175.57,175.31,175.45,28340.0,165.623,165.8687,165.623,165.7553,28340.0
2021-04-29 15:50:00,175.39,175.59,175.23,175.59,65231.0,165.6986,165.8876,165.5475,165.8876,65231.0
2021-04-30 09:30:00,174.76,175.49,174.22,174.42,34597.0,165.1034,165.7931,164.5933,164.7822,34597.0
2021-04-30 09:40:00,174.42,174.55,173.88,174.44,18336.0,164.7822,164.905,164.2721,164.8011,18336.0
2021-04-30 09:50:00,174.68,174.93,174.57,174.59,5667.0,165.0279,165.264,164.9239,164.9428,5667.0
2021-04-30 10:00:00,174.7,174.89,174.58,174.8,7460.0,165.0468,165.2263,164.9334,165.1412,7460.0
2021-04-30 10:10:00,174.76,174.87,174.64,174.79,8940.0,165.1034,165.2074,164.9901,165.1318,8940.0
2021-04-30 10:20:00,174.88,175.33,174.85,175.27,12630.0,165.2168,165.6419,165.1885,165.5853,12630.0
2021-04-30 10:30:00,175.22,175.22,174.74,174.78,11947.0,165.538,165.538,165.0845,165.1223,11947.0
2021-04-30 10:40:00,174.82,174.82,174.43,174.45,15754.0,165.1601,165.1601,164.7917,164.8106,15754.0
2021-04-30 10:50:00,174.34,174.53,174.11,174.24,11352.0,164.7066,164.8861,164.4894,164.6122,11352.0
2021-04-30 11:00:00,174.25,174.35,173.94,174.17,17045.0,164.6216,164.7161,164.3287,164.546,17045.0
2021-04-30 11:10:00,174.11,174.29,173.98,174.11,8258.0,164.4894,164.6594,164.3665,164.4894,8258.0
2021-04-30 11:20:00,174.19,174.46,174.01,174.37,8334.0,164.5649,164.82,164.3949,164.735,8334.0
2021-04-30 11:30:00,174.34,174.8,174.33,174.55,11188.0,164.7066,165.1412,164.6972,164.905,11188.0
2021-04-30 11:40:00,174.59,174.85,174.44,174.83,6287.0,164.9428,165.1885,164.8011,165.1696,6287.0
2021-04-30 11:50:00,174.92,174.92,174.65,174.86,17678.0,165.2546,165.2546,164.9995,165.1979,17678.0
2021-04-30 12:00:00,174.86,175.11,174.85,175.05,12025.0,165.1979,165.4341,165.1885,165.3774,12025.0
2021-04-30 12:10:00,175.06,175.25,174.92,174.93,13527.0,165.3869,165.5664,165.2546,165.264,13527.0
2021-04-30 12:20:00,174.98,175.17,174.94,175.05,8808.0,165.3113,165.4908,165.2735,165.3774,8808.0
2021-04-30 12:30:00,175.09,175.14,175.0,175.07,8805.0,165.4152,165.4624,165.3302,165.3963,8805.0
2021-04-30 12:40:00,175.04,175.13,174.93,175.01,6499.0,165.368,165.453,165.264,165.3396,6499.0
2021-04-30 12:50:00,174.98,175.03,174.67,174.91,5451.0,165.3113,165.3585,165.0184,165.2452,5451.0
2021-04-30 13:00:00,174.95,175.05,174.74,174.87,7978.0,165.2829,165.3774,165.0845,165.2074,7978.0
2021-04-30 13:10:00,174.79,174.96,174.76,174.88,7186.0,165.1318,165.2924,165.1034,165.2168,7186.0
2021-04-30 13:20:00,174.9,175.14,174.87,175.13,7533.0,165.2357,165.4624,165.2074,165.453,7533.0
2021-04-30 13:30:00,175.12,175.15,174.94,174.95,9032.0,165.4435,165.4719,165.2735,165.2829,9032.0
2021-04-30 13:40:00,174.95,175.11,174.69,174.71,10329.0,165.2829,165.4341,165.0373,165.0562,10329.0
2021-04-30 13:50:00,174.69,174.73,173.89,173.93,17888.0,165.0373,165.0751,164.2815,164.3193,17888.0
2021-04-30 14:00:00,174.0,174.0,173.78,174.0,8998.0,164.3854,164.3854,164.1776,164.3854,8998.0
2021-04-30 14:10:00,174.0,174.05,173.68,173.72,18948.0,164.3854,164.4327,164.0831,164.1209,18948.0
2021-04-30 14:20:00,173.69,173.75,173.49,173.61,16202.0,164.0926,164.1492,163.9036,164.017,16202.0
2021-04-30 14:30:00,173.55,173.69,173.43,173.57,15382.0,163.9603,164.0926,163.8469,163.9792,15382.0
2021-04-30 14:40:00,173.55,173.75,173.4,173.44,13662.0,163.9603,164.1492,163.8186,163.8564,13662.0
2021-04-30 14:50:00,173.44,173.54,173.31,173.32,10767.0,163.8564,163.9509,163.7336,163.743,10767.0
2021-04-30 15:00:00,173.29,173.43,173.1,173.16,13534.0,163.7147,163.8469,163.5352,163.5918,13534.0
2021-04-30 15:10:00,173.14,173.49,173.14,173.23,16220.0,163.573,163.9036,163.573,163.658,16220.0
2021-04-30 15:20:00,173.24,173.66,173.23,173.66,23060.0,163.6674,164.0642,163.658,164.0642,23060.0
2021-04-30 15:30:00,173.65,173.82,173.35,173.37,32951.0,164.0548,164.2154,163.7713,163.7902,32951.0
2021-04-30 15:40:00,173.4,173.64,173.03,173.61,38906.0,163.8186,164.0453,163.469,164.017,38906.0
2021-04-30 15:50:00,173.6,173.84,173.46,173.79,111901.0,164.0075,164.2343,163.8753,164.187,111901.0
2021-05-03 09:30:00,175.32,175.74,174.58,174.93,14641.0,165.6325,166.0293,164.9334,165.264,14641.0
2021-05-03 09:40:00,175.12,175.55,175.0,175.32,4164.0,165.4435,165.8498,165.3302,165.6325,4164.0
2021-05-03 09:50:00,175.58,175.68,175.33,175.33,3482.0,165.8781,165.9726,165.6419,165.6419,3482.0
2021-05-03 10:00:00,175.33,175.33,173.9,173.9,5652.0,165.6419,165.6419,164.291,164.291,5652.0
2021-05-03 10:10:00,173.97,174.14,173.57,173.57,3971.0,164.3571,164.5177,163.9792,163.9792,3971.0
2021-05-03 10:20:00,173.66,174.17,173.48,173.88,5642.0,164.0642,164.546,163.8942,164.2721,5642.0
2021-05-03 10:30:00,173.83,174.05,173.66,173.72,6597.0,164.2248,164.4327,164.0642,164.1209,6597.0
2021-05-03 10:40:00,173.85,174.16,173.8,174.0,9438.0,164.2437,164.5366,164.1965,164.3854,9438.0
2021-05-03 10:50:00,174.06,174.44,173.86,174.41,7521.0,164.4421,164.8011,164.2532,164.7728,7521.0
2021-05-03 11:00:00,174.53,174.62,174.12,174.59,6881.0,164.8861,164.9712,164.4988,164.9428,6881.0
2021-05-03 11:10:00,174.64,174.92,174.34,174.58,7041.0,164.9901,165.2546,164.7066,164.9334,7041.0
2021-05-03 11:20:00,174.54,174.66,174.48,174.48,5419.0,164.8956,165.009,164.8389,164.8389,5419.0
2021-05-03 11:30:00,174.5,174.81,174.5,174.64,6151.0,164.8578,165.1507,164.8578,164.9901,6151.0
2021-05-03 11:40:00,174.63,174.88,174.52,174.71,6193.0,164.9806,165.2168,164.8767,165.0562,6193.0
2021-05-03 11:50:00,174.83,175.19,174.78,174.95,5128.0,165.1696,165.5097,165.1223,165.2829,5128.0
2021-05-03 12:00:00,174.95,175.01,174.77,174.85,4267.0,165.2829,165.3396,165.1129,165.1885,4267.0
2021-05-03 12:10:00,174.88,174.89,174.59,174.79,4132.0,165.2168,165.2263,164.9428,165.1318,4132.0
2021-05-03 12:20:00,174.79,174.9,174.63,174.89,5186.0,165.1318,165.2357,164.9806,165.2263,5186.0
2021-05-03 12:30:00,174.95,175.0,174.54,174.73,7290.0,165.2829,165.3302,164.8956,165.0751,7290.0
2021-05-03 12:40:00,174.79,174.93,174.74,174.92,6355.0,165.1318,165.264,165.0845,165.2546,6355.0
2021-05-03 12:50:00,174.89,174.91,174.71,174.85,5427.0,165.2263,165.2452,165.0562,165.1885,5427.0
2021-05-03 13:00:00,174.92,174.94,174.66,174.8,2400.0,165.2546,165.2735,165.009,165.1412,2400.0
2021-05-03 13:10:00,174.96,175.12,174.96,175.1,3374.0,165.2924,165.4435,165.2924,165.4247,3374.0
2021-05-03 13:20:00,175.13,175.3,174.94,175.02,5355.0,165.453,165.6136,165.2735,165.3491,5355.0
2021-05-03 13:30:00,175.04,175.04,174.87,175.04,7146.0,165.368,165.368,165.2074,165.368,7146.0
2021-05-03 13:40:00,175.04,175.06,174.83,174.83,6297.0,165.368,165.3869,165.1696,165.1696,6297.0
2021-05-03 13:50:00,174.87,175.07,174.81,174.96,6701.0,165.2074,165.3963,165.1507,165.2924,6701.0
2021-05-03 14:00:00,174.98,175.01,174.72,174.78,9459.0,165.3113,165.3396,165.0656,165.1223,9459.0
2021-05-03 14:10:00,174.77,174.77,174.48,174.68,12553.0,165.1129,165.1129,164.8389,165.0279,12553.0
2021-05-03 14:20:00,174.6,175.11,174.59,175.02,6473.0,164.9523,165.4341,164.9428,165.3491,6473.0
2021-05-03 14:30:00,174.98,175.07,174.86,174.96,8984.0,165.3113,165.3963,165.1979,165.2924,8984.0
2021-05-03 14:40:00,174.99,175.17,174.95,175.04,7131.0,165.3207,165.4908,165.2829,165.368,7131.0
2021-05-03 14:50:00,175.02,175.17,174.98,175.01,9429.0,165.3491,165.4908,165.3113,165.3396,9429.0
2021-05-03 15:00:00,174.93,174.94,174.55,174.74,10308.0,165.264,165.2735,164.905,165.0845,10308.0
2021-05-03 15:10:00,174.72,174.76,174.34,174.34,4735.0,165.0656,165.1034,164.7066,164.7066,4735.0
2021-05-03 15:20:00,174.34,174.74,174.34,174.73,6832.0,164.7066,165.0845,164.7066,165.0751,6832.0
2021-05-03 15:30:00,174.78,174.78,174.64,174.72,5468.0,165.1223,165.1223,164.9901,165.0656,5468.0
2021-05-03 15:40:00,174.71,174.82,174.53,174.53,8079.0,165.0562,165.1601,164.8861,164.8861,8079.0
2021-05-03 15:50:00,174.45,174.78,174.38,174.76,40297.0,164.8106,165.1223,164.7444,165.1034,40297.0
2021-05-04 09:30:00,174.14,175.22,173.54,175.22,27413.0,164.5177,165.538,163.9509,165.538,27413.0
2021-05-04 09:40:00,174.83,175.04,173.6,173.6,16585.0,165.1696,165.368,164.0075,164.0075,16585.0
2021-05-04 09:50:00,173.78,174.09,173.48,173.72,13145.0,164.1776,164.4705,163.8942,164.1209,13145.0
2021-05-04 10:00:00,173.79,174.06,173.19,173.7,9069.0,164.187,164.4421,163.6202,164.102,9069.0
2021-05-04 10:10:00,173.66,173.92,173.4,173.84,15171.0,164.0642,164.3099,163.8186,164.2343,15171.0
2021-05-04 10:20:00,173.5,174.11,173.39,173.98,8420.0,163.9131,164.4894,163.8091,164.3665,8420.0
2021-05-04 10:30:00,173.98,174.57,173.98,174.57,8195.0,164.3665,164.9239,164.3665,164.9239,8195.0
2021-05-04 10:40:00,174.54,174.66,174.26,174.34,13265.0,164.8956,165.009,164.6311,164.7066,13265.0
2021-05-04 10:50:00,174.37,174.42,174.01,174.17,8797.0,164.735,164.7822,164.3949,164.546,8797.0
2021-05-04 11:00:00,174.11,174.11,173.58,173.94,9615.0,164.4894,164.4894,163.9886,164.3287,9615.0
2021-05-04 11:10:00,174.0,174.01,173.16,173.18,8236.0,164.3854,164.3949,163.5918,163.6107,8236.0
2021-05-04 11:20:00,173.12,173.52,172.99,173.52,14053.0,163.5541,163.932,163.4312,163.932,14053.0
2021-05-04 11:30:00,173.53,173.83,173.39,173.83,17526.0,163.9414,164.2248,163.8091,164.2248,17526.0
2021-05-04 11:40:00,173.81,173.83,173.22,173.38,8376.0,164.2059,164.2248,163.6485,163.7997,8376.0
2021-05-04 11:50:00,173.32,173.32,172.81,173.11,11155.0,163.743,163.743,163.2612,163.5446,11155.0
2021-05-04 12:00:00,173.09,173.26,172.96,173.14,13511.0,163.5257,163.6863,163.4029,163.573,13511.0
2021-05-04 12:10:00,173.08,173.92,173.08,173.86,16041.0,163.5163,164.3099,163.5163,164.2532,16041.0
2021-05-04 12:20:00,173.93,174.02,173.78,173.81,8899.0,164.3193,164.4043,164.1776,164.2059,8899.0
2021-05-04 12:30:00,173.77,173.94,173.7,173.78,9090.0,164.1681,164.3287,164.102,164.1776,9090.0
2021-05-04 12:40:00,173.78,173.95,173.68,173.9,7939.0,164.1776,164.3382,164.0831,164.291,7939.0
2021-05-04 12:50:00,173.91,174.06,173.8,173.93,5453.0,164.3004,164.4421,164.1965,164.3193,5453.0
2021-05-04 13:00:00,173.92,174.13,173.84,174.12,4842.0,164.3099,164.5082,164.2343,164.4988,4842.0
2021-05-04 13:10:00,174.09,174.39,173.95,174.32,7510.0,164.4705,164.7539,164.3382,164.6878,7510.0
2021-05-04 13:20:00,174.21,174.33,174.06,174.07,9423.0,164.5838,164.6972,164.4421,164.4516,9423.0
2021-05-04 13:30:00,174.13,174.31,174.11,174.12,7060.0,164.5082,164.6783,164.4894,164.4988,7060.0
2021-05-04 13:40:00,174.06,174.15,173.93,174.1,8132.0,164.4421,164.5271,164.3193,164.4799,8132.0
2021-05-04 13:50:00,174.1,174.21,173.98,174.13,6603.0,164.4799,164.5838,164.3665,164.5082,6603.0
2021-05-04 14:00:00,174.15,174.31,173.88,174.11,14548.0,164.5271,164.6783,164.2721,164.4894,14548.0
2021-05-04 14:10:00,174.2,174.32,174.12,174.13,5346.0,164.5744,164.6878,164.4988,164.5082,5346.0
2021-05-04 14:20:00,174.11,174.14,173.78,174.05,11123.0,164.4894,164.5177,164.1776,164.4327,11123.0
2021-05-04 14:30:00,173.97,174.08,173.75,173.75,7564.0,164.3571,164.461,164.1492,164.1492,7564.0
2021-05-04 14:40:00,173.74,173.94,173.69,173.78,6904.0,164.1398,164.3287,164.0926,164.1776,6904.0
2021-05-04 14:50:00,173.8,173.98,173.79,173.82,7318.0,164.1965,164.3665,164.187,164.2154,7318.0
2021-05-04 15:00:00,173.81,173.95,173.51,173.66,15884.0,164.2059,164.3382,163.9225,164.0642,15884.0
2021-05-04 15:10:00,173.7,173.77,173.4,173.55,11025.0,164.102,164.1681,163.8186,163.9603,11025.0
2021-05-04 15:20:00,173.61,173.93,173.51,173.87,10616.0,164.017,164.3193,163.9225,164.2626,10616.0
2021-05-04 15:30:00,173.89,174.38,173.86,174.27,9333.0,164.2815,164.7444,164.2532,164.6405,9333.0
2021-05-04 15:40:00,174.3,174.34,174.04,174.06,17174.0,164.6689,164.7066,164.4232,164.4421,17174.0
2021-05-04 15:50:00,174.08,174.8,174.08,174.73,69641.0,164.461,165.1412,164.461,165.0751,69641.0
2021-05-05 09:30:00,175.19,179.31,175.19,178.21,111806.0,165.5097,169.402,165.5097,168.3628,111806.0
2021-05-05 09:40:00,178.21,178.63,177.34,177.53,43780.0,168.3628,168.7596,167.5409,167.7204,43780.0
2021-05-05 09:50:00,177.63,179.55,177.63,178.83,31664.0,167.8149,169.6288,167.8149,168.9485,31664.0
2021-05-05 10:00:00,178.92,179.14,177.59,178.13,25104.0,169.0336,169.2414,167.7771,168.2872,25104.0
2021-05-05 10:10:00,178.13,179.14,178.04,178.04,18108.0,168.2872,169.2414,168.2022,168.2022,18108.0
2021-05-05 10:20:00,178.03,178.66,176.99,177.7,24480.0,168.1928,168.7879,167.2102,167.881,24480.0
2021-05-05 10:30:00,177.85,179.0,177.27,178.78,22012.0,168.0227,169.1092,167.4747,168.9013,22012.0
2021-05-05 10:40:00,178.81,178.91,177.86,178.15,33434.0,168.9297,169.0241,168.0321,168.3061,33434.0
2021-05-05 10:50:00,178.15,178.15,177.81,178.08,18775.0,168.3061,168.3061,167.9849,168.24,18775.0
2021-05-05 11:00:00,178.08,178.38,177.66,178.3,27513.0,168.24,168.5234,167.8432,168.4478,27513.0
2021-05-05 11:10:00,178.3,178.32,177.86,178.12,14496.0,168.4478,168.4667,168.0321,168.2778,14496.0
2021-05-05 11:20:00,178.18,178.65,178.09,178.17,8206.0,168.3345,168.7785,168.2494,168.325,8206.0
2021-05-05 11:30:00,178.5,178.5,178.1,178.16,9732.0,168.6368,168.6368,168.2589,168.3156,9732.0
2021-05-05 11:40:00,178.22,178.42,178.11,178.34,11882.0,168.3723,168.5612,168.2683,168.4856,11882.0
2021-05-05 11:50:00,178.41,178.98,178.24,178.98,20015.0,168.5518,169.0903,168.3911,169.0903,20015.0
2021-05-05 12:00:00,179.06,179.58,179.06,179.58,13932.0,169.1658,169.6571,169.1658,169.6571,13932.0
2021-05-05 12:10:00,179.46,180.1,179.24,179.52,49206.0,169.5437,170.1484,169.3359,169.6004,49206.0
2021-05-05 12:20:00,179.55,179.77,179.4,179.42,16819.0,169.6288,169.8366,169.4871,169.5059,16819.0
2021-05-05 12:30:00,179.42,179.72,179.38,179.69,15568.0,169.5059,169.7894,169.4682,169.761,15568.0
2021-05-05 12:40:00,179.74,179.74,179.2,179.38,7013.0,169.8083,169.8083,169.2981,169.4682,7013.0
2021-05-05 12:50:00,179.4,179.59,179.38,179.42,14128.0,169.4871,169.6666,169.4682,169.5059,14128.0
2021-05-05 13:00:00,179.3,179.71,179.3,179.62,10891.0,169.3926,169.7799,169.3926,169.6949,10891.0
2021-05-05 13:10:00,179.57,179.61,179.11,179.22,13033.0,169.6477,169.6854,169.2131,169.317,13033.0
2021-05-05 13:20:00,179.25,179.69,179.17,179.28,16670.0,169.3453,169.761,169.2698,169.3737,16670.0
2021-05-05 13:30:00,179.28,179.41,178.9,179.28,25712.0,169.3737,169.4965,169.0147,169.3737,25712.0
2021-05-05 13:40:00,179.16,179.18,178.9,179.05,9053.0,169.2603,169.2792,169.0147,169.1564,9053.0
2021-05-05 13:50:00,179.05,179.16,178.87,179.12,26910.0,169.1564,169.2603,168.9863,169.2225,26910.0
2021-05-05 14:00:00,179.12,179.28,178.87,178.96,22630.0,169.2225,169.3737,168.9863,169.0714,22630.0
2021-05-05 14:10:00,179.0,179.52,178.95,179.22,15657.0,169.1092,169.6004,169.0619,169.317,15657.0
2021-05-05 14:20:00,179.22,179.32,179.05,179.26,20676.0,169.317,169.4115,169.1564,169.3548,20676.0
2021-05-05 14:30:00,179.27,179.47,179.03,179.08,11325.0,169.3642,169.5532,169.1375,169.1847,11325.0
2021-05-05 14:40:00,179.04,179.33,178.94,179.28,13327.0,169.1469,169.4209,169.0525,169.3737,13327.0
2021-05-05 14:50:00,179.24,179.25,178.76,178.97,69452.0,169.3359,169.3453,168.8824,169.0808,69452.0
2021-05-05 15:00:00,178.99,179.08,178.65,178.8,12717.0,169.0997,169.1847,168.7785,168.9202,12717.0
2021-05-05 15:10:00,178.78,179.05,178.74,178.88,27231.0,168.9013,169.1564,168.8635,168.9958,27231.0
2021-05-05 15:20:00,178.86,179.13,178.83,179.03,32546.0,168.9769,169.232,168.9485,169.1375,32546.0
2021-05-05 15:30:00,178.99,179.0,178.39,178.55,56416.0,169.0997,169.1092,168.5329,168.684,56416.0
2021-05-05 15:40:00,178.59,178.84,178.57,178.58,36650.0,168.7218,168.958,168.7029,168.7124,36650.0
2021-05-05 15:50:00,178.57,179.02,178.3,178.41,121759.0,168.7029,169.128,168.4478,168.5518,121759.0
2021-05-06 09:30:00,180.16,180.32,178.81,180.17,64853.0,170.2051,170.3562,168.9297,170.2145,64853.0
2021-05-06 09:40:00,180.21,180.4,179.86,180.31,12472.0,170.2523,170.4318,169.9216,170.3468,12472.0
2021-05-06 09:50:00,180.08,180.87,179.89,180.62,23796.0,170.1295,170.8758,169.95,170.6396,23796.0
2021-05-06 10:00:00,180.56,180.69,180.28,180.47,13842.0,170.583,170.7058,170.3184,170.4979,13842.0
2021-05-06 10:10:00,180.33,180.85,180.21,180.8,21340.0,170.3657,170.8569,170.2523,170.8097,21340.0
2021-05-06 10:20:00,180.81,181.12,180.47,180.67,49533.0,170.8191,171.112,170.4979,170.6869,49533.0
2021-05-06 10:30:00,180.7,180.87,180.06,180.17,33499.0,170.7152,170.8758,170.1106,170.2145,33499.0
2021-05-06 10:40:00,180.12,180.22,179.74,179.96,14232.0,170.1673,170.2617,169.8083,170.0161,14232.0
2021-05-06 10:50:00,180.14,180.4,180.02,180.29,7471.0,170.1862,170.4318,170.0728,170.3279,7471.0
2021-05-06 11:00:00,180.28,180.46,179.75,179.81,10793.0,170.3184,170.4885,169.8177,169.8744,10793.0
2021-05-06 11:10:00,179.74,180.15,179.74,180.07,13816.0,169.8083,170.1956,169.8083,170.12,13816.0
2021-05-06 11:20:00,180.02,180.68,180.02,180.62,10883.0,170.0728,170.6963,170.0728,170.6396,10883.0
2021-05-06 11:30:00,180.75,181.09,180.58,181.01,8710.0,170.7625,171.0837,170.6018,171.0081,8710.0
2021-05-06 11:40:00,180.98,181.14,180.86,181.09,8008.0,170.9797,171.1309,170.8664,171.0837,8008.0
2021-05-06 11:50:00,181.15,181.18,180.78,180.94,5710.0,171.1404,171.1687,170.7908,170.942,5710.0
2021-05-06 12:00:00,180.93,180.98,180.77,180.91,8366.0,170.9325,170.9797,170.7813,170.9136,8366.0
2021-05-06 12:10:00,180.92,180.97,180.66,180.7,6045.0,170.9231,170.9703,170.6774,170.7152,6045.0
2021-05-06 12:20:00,180.68,180.86,180.43,180.56,10522.0,170.6963,170.8664,170.4601,170.583,10522.0
2021-05-06 12:30:00,180.62,180.62,180.11,180.27,6419.0,170.6396,170.6396,170.1578,170.309,6419.0
2021-05-06 12:40:00,180.36,180.56,180.2,180.51,6968.0,170.394,170.583,170.2428,170.5357,6968.0
2021-05-06 12:50:00,180.51,180.53,180.24,180.32,6386.0,170.5357,170.5546,170.2806,170.3562,6386.0
2021-05-06 13:00:00,180.35,180.43,180.25,180.43,6559.0,170.3846,170.4601,170.2901,170.4601,6559.0
2021-05-06 13:10:00,180.38,180.57,180.28,180.28,5088.0,170.4129,170.5924,170.3184,170.3184,5088.0
2021-05-06 13:20:00,180.38,180.47,180.32,180.41,4890.0,170.4129,170.4979,170.3562,170.4412,4890.0
2021-05-06 13:30:00,180.46,180.56,180.28,180.44,7826.0,170.4885,170.583,170.3184,170.4696,7826.0
2021-05-06 13:40:00,180.49,180.91,180.47,180.86,5138.0,170.5168,170.9136,170.4979,170.8664,5138.0
2021-05-06 13:50:00,180.83,180.85,180.46,180.58,9446.0,170.838,170.8569,170.4885,170.6018,9446.0
2021-05-06 14:00:00,180.63,180.64,180.38,180.43,14370.0,170.6491,170.6585,170.4129,170.4601,14370.0
2021-05-06 14:10:00,180.45,180.48,179.97,180.23,18090.0,170.479,170.5074,170.0256,170.2712,18090.0
2021-05-06 14:20:00,180.09,180.23,179.99,180.08,11363.0,170.1389,170.2712,170.0444,170.1295,11363.0
2021-05-06 14:30:00,180.09,180.33,180.04,180.31,10651.0,170.1389,170.3657,170.0917,170.3468,10651.0
2021-05-06 14:40:00,180.27,180.33,180.09,180.18,11499.0,170.309,170.3657,170.1389,170.224,11499.0
2021-05-06 14:50:00,180.19,180.46,180.18,180.32,6724.0,170.2334,170.4885,170.224,170.3562,6724.0
2021-05-06 15:00:00,180.33,180.5,180.29,180.46,9514.0,170.3657,170.5263,170.3279,170.4885,9514.0
2021-05-06 15:10:00,180.57,180.78,180.54,180.63,7304.0,170.5924,170.7908,170.5641,170.6491,7304.0
2021-05-06 15:20:00,180.62,180.99,180.62,180.9,11221.0,170.6396,170.9892,170.6396,170.9042,11221.0
2021-05-06 15:30:00,180.91,181.1,180.88,181.06,15766.0,170.9136,171.0931,170.8853,171.0553,15766.0
2021-05-06 15:40:00,181.12,181.52,181.05,181.43,20148.0,171.112,171.4899,171.0459,171.4049,20148.0
2021-05-06 15:50:00,181.53,181.93,181.47,181.92,61584.0,171.4994,171.8773,171.4427,171.8678,61584.0
2021-05-07 09:30:00,181.17,181.79,180.0,180.78,32501.0,171.1592,171.745,170.0539,170.7908,32501.0
2021-05-07 09:40:00,180.87,182.02,180.8,181.95,14706.0,170.8758,171.9623,170.8097,171.8961,14706.0
2021-05-07 09:50:00,182.08,182.08,180.65,180.89,22932.0,172.019,172.019,170.668,170.8947,22932.0
2021-05-07 10:00:00,180.82,181.75,180.8,181.75,10533.0,170.8286,171.7072,170.8097,171.7072,10533.0
2021-05-07 10:10:00,181.75,181.96,181.6,181.67,13173.0,171.7072,171.9056,171.5655,171.6316,13173.0
2021-05-07 10:20:00,181.65,181.91,181.53,181.73,14965.0,171.6127,171.8584,171.4994,171.6883,14965.0
2021-05-07 10:30:00,181.77,181.79,181.31,181.66,14092.0,171.7261,171.745,171.2915,171.6222,14092.0
2021-05-07 10:40:00,181.64,181.74,181.23,181.31,20051.0,171.6033,171.6978,171.2159,171.2915,20051.0
2021-05-07 10:50:00,181.3,181.59,181.23,181.24,8792.0,171.2821,171.556,171.2159,171.2254,8792.0
2021-05-07 11:00:00,181.27,181.32,181.1,181.15,17130.0,171.2537,171.301,171.0931,171.1404,17130.0
2021-05-07 11:10:00,181.1,181.18,180.98,181.0,7124.0,171.0931,171.1687,170.9797,170.9986,7124.0
2021-05-07 11:20:00,181.01,181.18,180.99,181.1,7848.0,171.0081,171.1687,170.9892,171.0931,7848.0
2021-05-07 11:30:00,181.07,181.36,181.04,181.28,4556.0,171.0648,171.3387,171.0364,171.2632,4556.0
2021-05-07 11:40:00,181.26,181.52,181.12,181.15,7340.0,171.2443,171.4899,171.112,171.1404,7340.0
2021-05-07 11:50:00,181.21,181.26,181.12,181.18,3066.0,171.197,171.2443,171.112,171.1687,3066.0
2021-05-07 12:00:00,181.19,181.64,181.19,181.63,5277.0,171.1781,171.6033,171.1781,171.5938,5277.0
2021-05-07 12:10:00,181.61,181.85,181.53,181.74,17550.0,171.5749,171.8017,171.4994,171.6978,17550.0
2021-05-07 12:20:00,181.76,181.97,181.76,181.79,7871.0,171.7166,171.915,171.7166,171.745,7871.0
2021-05-07 12:30:00,181.83,181.96,181.79,181.86,8877.0,171.7828,171.9056,171.745,171.8111,8877.0
2021-05-07 12:40:00,181.89,182.41,181.75,182.35,69740.0,171.8395,172.3307,171.7072,172.274,69740.0
2021-05-07 12:50:00,182.42,182.74,182.39,182.74,12117.0,172.3402,172.6425,172.3118,172.6425,12117.0
2021-05-07 13:00:00,182.73,182.82,182.51,182.74,11986.0,172.633,172.7181,172.4252,172.6425,11986.0
2021-05-07 13:10:00,182.75,182.99,182.61,182.9,15913.0,172.6519,172.8787,172.5197,172.7937,15913.0
2021-05-07 13:20:00,182.93,183.13,182.88,182.91,18964.0,172.822,173.0109,172.7748,172.8031,18964.0
2021-05-07 13:30:00,182.94,183.05,182.82,182.91,15557.0,172.8314,172.9354,172.7181,172.8031,15557.0
2021-05-07 13:40:00,182.98,183.1,182.9,183.06,12815.0,172.8692,172.9826,172.7937,172.9448,12815.0
2021-05-07 13:50:00,182.96,183.37,182.96,183.32,7145.0,172.8503,173.2377,172.8503,173.1904,7145.0
2021-05-07 14:00:00,183.34,183.79,183.28,183.78,22596.0,173.2093,173.6345,173.1527,173.625,22596.0
2021-05-07 14:10:00,183.79,183.92,183.52,183.57,11027.0,173.6345,173.7573,173.3794,173.4266,11027.0
2021-05-07 14:20:00,183.59,183.64,183.43,183.59,6743.0,173.4455,173.4928,173.2944,173.4455,6743.0
2021-05-07 14:30:00,183.52,183.61,183.15,183.21,16968.0,173.3794,173.4644,173.0298,173.0865,16968.0
2021-05-07 14:40:00,183.19,183.32,182.91,182.98,6840.0,173.0676,173.1904,172.8031,172.8692,6840.0
2021-05-07 14:50:00,182.99,183.17,182.91,183.0,11470.0,172.8787,173.0487,172.8031,172.8881,11470.0
2021-05-07 15:00:00,183.0,183.4,182.94,183.31,10134.0,172.8881,173.266,172.8314,173.181,10134.0
2021-05-07 15:10:00,183.35,183.4,182.97,183.4,12411.0,173.2188,173.266,172.8598,173.266,12411.0
2021-05-07 15:20:00,183.37,183.54,183.13,183.53,17373.0,173.2377,173.3983,173.0109,173.3888,17373.0
2021-05-07 15:30:00,183.59,183.75,183.46,183.55,35448.0,173.4455,173.5967,173.3227,173.4077,35448.0
2021-05-07 15:40:00,183.62,183.76,183.41,183.57,49399.0,173.4739,173.6061,173.2755,173.4266,49399.0
2021-05-07 15:50:00,183.51,183.79,183.48,183.58,77864.0,173.3699,173.6345,173.3416,173.4361,77864.0
2021-05-10 09:30:00,184.53,184.95,184.04,184.35,34168.0,174.3336,174.7304,173.8707,174.1635,34168.0
2021-05-10 09:40:00,184.43,184.93,184.01,184.57,16500.0,174.2391,174.7115,173.8423,174.3714,16500.0
2021-05-10 09:50:00,184.57,185.29,184.5,185.15,20086.0,174.3714,175.0516,174.3052,174.9193,20086.0
2021-05-10 10:00:00,185.0,186.27,184.99,185.96,18892.0,174.7776,175.9774,174.7682,175.6846,18892.0
2021-05-10 10:10:00,186.0,186.39,185.83,186.15,25143.0,175.7224,176.0908,175.5618,175.8641,25143.0
2021-05-10 10:20:00,186.12,186.58,186.1,186.47,10917.0,175.8357,176.2703,175.8168,176.1664,10917.0
2021-05-10 10:30:00,186.49,186.49,185.81,186.04,13153.0,176.1853,176.1853,175.5429,175.7601,13153.0
2021-05-10 10:40:00,185.95,185.99,185.53,185.65,5103.0,175.6751,175.7129,175.2783,175.3917,5103.0
2021-05-10 10:50:00,185.67,186.48,185.64,186.4,7296.0,175.4106,176.1758,175.3823,176.1003,7296.0
2021-05-10 11:00:00,186.45,186.52,186.1,186.51,10766.0,176.1475,176.2136,175.8168,176.2042,10766.0
2021-05-10 11:10:00,186.57,186.94,186.43,186.49,18008.0,176.2609,176.6104,176.1286,176.1853,18008.0
2021-05-10 11:20:00,186.56,186.88,186.47,186.84,22507.0,176.2514,176.5537,176.1664,176.5159,22507.0
2021-05-10 11:30:00,186.87,186.88,186.61,186.74,10021.0,176.5443,176.5537,176.2987,176.4215,10021.0
2021-05-10 11:40:00,186.72,186.9,186.51,186.75,6838.0,176.4026,176.5726,176.2042,176.4309,6838.0
2021-05-10 11:50:00,186.8,186.86,186.58,186.58,4791.0,176.4782,176.5348,176.2703,176.2703,4791.0
2021-05-10 12:00:00,186.64,186.73,186.47,186.47,6705.0,176.327,176.412,176.1664,176.1664,6705.0
2021-05-10 12:10:00,186.48,186.82,186.48,186.79,6152.0,176.1758,176.497,176.1758,176.4687,6152.0
2021-05-10 12:20:00,186.78,187.03,186.75,186.85,7893.0,176.4593,176.6954,176.4309,176.5254,7893.0
2021-05-10 12:30:00,186.81,187.18,186.81,187.04,11687.0,176.4876,176.8372,176.4876,176.7049,11687.0
2021-05-10 12:40:00,187.12,187.12,186.78,186.92,6255.0,176.7805,176.7805,176.4593,176.5915,6255.0
2021-05-10 12:50:00,186.96,187.01,186.85,187.0,8935.0,176.6293,176.6766,176.5254,176.6671,8935.0
2021-05-10 13:00:00,187.03,187.09,186.81,187.02,25554.0,176.6954,176.7521,176.4876,176.686,25554.0
2021-05-10 13:10:00,187.09,187.19,186.87,186.88,7964.0,176.7521,176.8466,176.5443,176.5537,7964.0
2021-05-10 13:20:00,186.95,187.07,186.9,186.99,5592.0,176.6199,176.7332,176.5726,176.6577,5592.0
2021-05-10 13:30:00,186.94,187.32,186.88,187.27,9796.0,176.6104,176.9694,176.5537,176.9222,9796.0
2021-05-10 13:40:00,187.29,187.68,187.21,187.68,7785.0,176.9411,177.3095,176.8655,177.3095,7785.0
2021-05-10 13:50:00,187.77,187.83,187.46,187.66,18968.0,177.3946,177.4512,177.1017,177.2906,18968.0
2021-05-10 14:00:00,187.65,187.8,187.45,187.77,11715.0,177.2812,177.4229,177.0922,177.3946,11715.0
2021-05-10 14:10:00,187.81,187.98,187.08,187.08,10590.0,177.4323,177.593,176.7427,176.7427,10590.0
2021-05-10 14:20:00,187.26,187.26,186.83,186.93,13087.0,176.9127,176.9127,176.5065,176.601,13087.0
2021-05-10 14:30:00,186.94,186.94,186.39,186.44,10123.0,176.6104,176.6104,176.0908,176.138,10123.0
2021-05-10 14:40:00,186.39,186.63,186.38,186.5,12551.0,176.0908,176.3175,176.0814,176.1947,12551.0
2021-05-10 14:50:00,186.43,186.89,186.33,186.89,13823.0,176.1286,176.5632,176.0341,176.5632,13823.0
2021-05-10 15:00:00,186.88,186.96,186.44,186.62,11559.0,176.5537,176.6293,176.138,176.3081,11559.0
2021-05-10 15:10:00,186.67,187.08,186.56,186.67,13967.0,176.3553,176.7427,176.2514,176.3553,13967.0
2021-05-10 15:20:00,186.61,187.36,186.59,187.01,53272.0,176.2987,177.0072,176.2798,176.6766,53272.0
2021-05-10 15:30:00,187.02,187.08,186.61,187.01,32425.0,176.686,176.7427,176.2987,176.6766,32425.0
2021-05-10 15:40:00,187.02,187.15,186.53,186.7,39514.0,176.686,176.8088,176.2231,176.3837,39514.0
2021-05-10 15:50:00,186.77,186.99,186.44,186.66,169141.0,176.4498,176.6577,176.138,176.3459,169141.0
2021-05-11 09:30:00,183.51,184.67,182.14,182.42,58784.0,173.3699,174.4659,172.0756,172.3402,58784.0
2021-05-11 09:40:00,182.58,183.22,182.32,182.6,17882.0,172.4913,173.096,172.2457,172.5102,17882.0
2021-05-11 09:50:00,182.65,183.52,182.65,183.24,21205.0,172.5575,173.3794,172.5575,173.1149,21205.0
2021-05-11 10:00:00,183.25,184.01,183.1,183.1,23438.0,173.1243,173.8423,172.9826,172.9826,23438.0
2021-05-11 10:10:00,182.92,183.03,182.52,182.62,22566.0,172.8125,172.9165,172.4347,172.5291,22566.0
2021-05-11 10:20:00,182.52,182.89,181.92,181.97,41938.0,172.4347,172.7842,171.8678,171.915,41938.0
2021-05-11 10:30:00,181.87,182.23,181.38,181.46,33921.0,171.8206,172.1607,171.3576,171.4332,33921.0
2021-05-11 10:40:00,181.43,181.75,181.03,181.55,37804.0,171.4049,171.7072,171.027,171.5182,37804.0
2021-05-11 10:50:00,181.52,181.96,181.35,181.74,8809.0,171.4899,171.9056,171.3293,171.6978,8809.0
2021-05-11 11:00:00,181.85,181.93,181.44,181.87,14321.0,171.8017,171.8773,171.4143,171.8206,14321.0
2021-05-11 11:10:00,181.75,182.45,181.53,182.45,36078.0,171.7072,172.3685,171.4994,172.3685,36078.0
2021-05-11 11:20:00,182.43,182.76,182.07,182.71,7313.0,172.3496,172.6614,172.0095,172.6142,7313.0
2021-05-11 11:30:00,182.75,183.51,182.62,183.4,17523.0,172.6519,173.3699,172.5291,173.266,17523.0
2021-05-11 11:40:00,183.3,183.67,183.03,183.49,19387.0,173.1716,173.5211,172.9165,173.3511,19387.0
2021-05-11 11:50:00,183.43,183.86,183.1,183.82,9533.0,173.2944,173.7006,172.9826,173.6628,9533.0
2021-05-11 12:00:00,183.78,183.78,183.02,183.02,15126.0,173.625,173.625,172.907,172.907,15126.0
2021-05-11 12:10:00,183.02,183.36,182.86,183.33,14408.0,172.907,173.2282,172.7559,173.1999,14408.0
2021-05-11 12:20:00,183.33,183.35,182.95,183.02,10651.0,173.1999,173.2188,172.8409,172.907,10651.0
2021-05-11 12:30:00,182.99,183.11,182.61,183.11,17308.0,172.8787,172.992,172.5197,172.992,17308.0
2021-05-11 12:40:00,183.1,183.26,182.72,182.99,10472.0,172.9826,173.1338,172.6236,172.8787,10472.0
2021-05-11 12:50:00,182.94,183.01,182.6,182.68,20436.0,172.8314,172.8976,172.5102,172.5858,20436.0
2021-05-11 13:00:00,182.63,182.66,182.15,182.19,59977.0,172.5386,172.5669,172.0851,172.1229,59977.0
2021-05-11 13:10:00,182.33,182.47,181.95,182.21,16018.0,172.2551,172.3874,171.8961,172.1418,16018.0
2021-05-11 13:20:00,182.24,182.24,181.97,182.22,8720.0,172.1701,172.1701,171.915,172.1512,8720.0
2021-05-11 13:30:00,182.25,182.52,182.11,182.33,15456.0,172.1796,172.4347,172.0473,172.2551,15456.0
2021-05-11 13:40:00,182.33,182.33,182.12,182.13,8801.0,172.2551,172.2551,172.0568,172.0662,8801.0
2021-05-11 13:50:00,182.33,182.44,181.76,182.44,11435.0,172.2551,172.3591,171.7166,172.3591,11435.0
2021-05-11 14:00:00,182.5,182.81,182.45,182.7,7450.0,172.4158,172.7086,172.3685,172.6047,7450.0
2021-05-11 14:10:00,182.67,182.72,182.26,182.35,7416.0,172.5764,172.6236,172.189,172.274,7416.0
2021-05-11 14:20:00,182.36,182.58,182.25,182.58,8343.0,172.2835,172.4913,172.1796,172.4913,8343.0
2021-05-11 14:30:00,182.54,182.54,181.79,181.83,7510.0,172.4535,172.4535,171.745,171.7828,7510.0
2021-05-11 14:40:00,181.85,182.16,181.65,182.1,10383.0,171.8017,172.0945,171.6127,172.0379,10383.0
2021-05-11 14:50:00,182.12,182.31,181.97,182.01,8736.0,172.0568,172.2363,171.915,171.9528,8736.0
2021-05-11 15:00:00,182.09,182.47,182.08,182.22,8529.0,172.0284,172.3874,172.019,172.1512,8529.0
2021-05-11 15:10:00,182.3,182.59,181.99,182.59,7216.0,172.2268,172.5008,171.9339,172.5008,7216.0
2021-05-11 15:20:00,182.59,182.89,182.55,182.8,8690.0,172.5008,172.7842,172.463,172.6992,8690.0
2021-05-11 15:30:00,182.73,182.85,181.8,181.96,23099.0,172.633,172.7464,171.7544,171.9056,23099.0
2021-05-11 15:40:00,181.99,182.3,181.93,182.3,22818.0,171.9339,172.2268,171.8773,172.2268,22818.0
2021-05-11 15:50:00,182.33,182.79,182.03,182.75,81317.0,172.2551,172.6897,171.9717,172.6519,81317.0
2021-05-12 09:30:00,182.43,182.71,181.84,181.84,39536.0,172.3496,172.6142,171.7922,171.7922,39536.0
2021-05-12 09:40:00,182.11,182.11,181.21,181.63,29622.0,172.0473,172.0473,171.197,171.5938,29622.0
2021-05-12 09:50:00,181.56,182.01,181.55,181.75,15302.0,171.5277,171.9528,171.5182,171.7072,15302.0
2021-05-12 10:00:00,181.81,181.94,181.49,181.81,67182.0,171.7639,171.8867,171.4616,171.7639,67182.0
2021-05-12 10:10:00,181.81,182.07,181.5,181.76,5125.0,171.7639,172.0095,171.471,171.7166,5125.0
2021-05-12 10:20:00,181.78,181.97,180.78,180.78,12701.0,171.7355,171.915,170.7908,170.7908,12701.0
2021-05-12 10:30:00,180.82,181.17,180.57,180.9,14402.0,170.8286,171.1592,170.5924,170.9042,14402.0
2021-05-12 10:40:00,180.92,181.13,180.73,180.91,8066.0,170.9231,171.1215,170.7436,170.9136,8066.0
2021-05-12 10:50:00,180.87,181.33,180.87,181.17,24083.0,170.8758,171.3104,170.8758,171.1592,24083.0
2021-05-12 11:00:00,181.25,181.39,180.96,181.12,10307.0,171.2348,171.3671,170.9609,171.112,10307.0
2021-05-12 11:10:00,181.0,181.2,180.8,180.86,7673.0,170.9986,171.1876,170.8097,170.8664,7673.0
2021-05-12 11:20:00,180.85,180.87,180.42,180.64,11420.0,170.8569,170.8758,170.4507,170.6585,11420.0
2021-05-12 11:30:00,180.7,180.71,180.3,180.41,7426.0,170.7152,170.7247,170.3373,170.4412,7426.0
2021-05-12 11:40:00,180.39,180.79,180.24,180.35,6420.0,170.4223,170.8002,170.2806,170.3846,6420.0
2021-05-12 11:50:00,180.27,180.27,179.35,179.45,20539.0,170.309,170.309,169.4398,169.5343,20539.0
2021-05-12 12:00:00,179.48,179.76,179.34,179.49,13598.0,169.5626,169.8272,169.4304,169.5721,13598.0
2021-05-12 12:10:00,179.47,179.56,179.3,179.51,19469.0,169.5532,169.6382,169.3926,169.591,19469.0
2021-05-12 12:20:00,179.5,179.73,179.38,179.49,11907.0,169.5815,169.7988,169.4682,169.5721,11907.0
2021-05-12 12:30:00,179.4,179.57,179.37,179.44,17500.0,169.4871,169.6477,169.4587,169.5248,17500.0
2021-05-12 12:40:00,179.47,179.81,179.44,179.57,31856.0,169.5532,169.8744,169.5248,169.6477,31856.0
2021-05-12 12:50:00,179.63,179.68,179.26,179.41,12255.0,169.7043,169.7516,169.3548,169.4965,12255.0
2021-05-12 13:00:00,179.38,180.0,179.31,179.7,9534.0,169.4682,170.0539,169.402,169.7705,9534.0
2021-05-12 13:10:00,179.65,180.14,179.62,180.05,7347.0,169.7232,170.1862,169.6949,170.1011,7347.0
2021-05-12 13:20:00,180.0,180.0,179.62,179.75,5809.0,170.0539,170.0539,169.6949,169.8177,5809.0
2021-05-12 13:30:00,179.72,179.91,179.54,179.81,7362.0,169.7894,169.9689,169.6193,169.8744,7362.0
2021-05-12 13:40:00,179.8,179.8,179.37,179.4,5554.0,169.8649,169.8649,169.4587,169.4871,5554.0
2021-05-12 13:50:00,179.42,179.75,179.28,179.63,6466.0,169.5059,169.8177,169.3737,169.7043,6466.0
2021-05-12 14:00:00,179.62,179.75,179.39,179.55,17519.0,169.6949,169.8177,169.4776,169.6288,17519.0
2021-05-12 14:10:00,179.55,179.76,179.48,179.68,14197.0,169.6288,169.8272,169.5626,169.7516,14197.0
2021-05-12 14:20:00,179.69,179.81,179.28,179.42,10251.0,169.761,169.8744,169.3737,169.5059,10251.0
2021-05-12 14:30:00,179.38,179.59,179.05,179.43,8236.0,169.4682,169.6666,169.1564,169.5154,8236.0
2021-05-12 14:40:00,179.46,179.68,179.44,179.68,7333.0,169.5437,169.7516,169.5248,169.7516,7333.0
2021-05-12 14:50:00,179.64,179.95,179.58,179.64,4704.0,169.7138,170.0067,169.6571,169.7138,4704.0
2021-05-12 15:00:00,179.59,179.67,179.14,179.26,16269.0,169.6666,169.7421,169.2414,169.3548,16269.0
2021-05-12 15:10:00,179.27,179.27,178.63,178.66,8341.0,169.3642,169.3642,168.7596,168.7879,8341.0
2021-05-12 15:20:00,178.72,178.73,178.28,178.55,37816.0,168.8446,168.8541,168.4289,168.684,37816.0
2021-05-12 15:30:00,178.59,178.77,178.17,178.17,52330.0,168.7218,168.8919,168.325,168.325,52330.0
2021-05-12 15:40:00,178.21,178.8,178.07,178.62,41553.0,168.3628,168.9202,168.2305,168.7501,41553.0
2021-05-12 15:50:00,178.68,178.88,178.08,178.55,151960.0,168.8068,168.9958,168.24,168.684,151960.0
2021-05-13 09:30:00,178.15,180.19,178.15,180.02,35438.0,168.3061,170.2334,168.3061,170.0728,35438.0
2021-05-13 09:40:00,180.17,181.03,180.08,180.72,12023.0,170.2145,171.027,170.1295,170.7341,12023.0
2021-05-13 09:50:00,180.61,181.16,180.36,180.41,45856.0,170.6302,171.1498,170.394,170.4412,45856.0
2021-05-13 10:00:00,180.45,181.0,180.32,180.36,30866.0,170.479,170.9986,170.3562,170.394,30866.0
2021-05-13 10:10:00,180.24,180.83,180.24,180.6,12710.0,170.2806,170.838,170.2806,170.6207,12710.0
2021-05-13 10:20:00,180.57,181.33,180.57,180.92,15721.0,170.5924,171.3104,170.5924,170.9231,15721.0
2021-05-13 10:30:00,180.99,181.13,180.43,180.58,10628.0,170.9892,171.1215,170.4601,170.6018,10628.0
2021-05-13 10:40:00,180.7,181.03,180.51,180.86,6361.0,170.7152,171.027,170.5357,170.8664,6361.0
2021-05-13 10:50:00,180.9,181.32,180.66,181.0,11489.0,170.9042,171.301,170.6774,170.9986,11489.0
2021-05-13 11:00:00,180.98,181.25,180.68,181.11,26221.0,170.9797,171.2348,170.6963,171.1026,26221.0
2021-05-13 11:10:00,181.07,181.14,180.89,181.0,7246.0,171.0648,171.1309,170.8947,170.9986,7246.0
2021-05-13 11:20:00,181.04,181.43,181.0,181.07,11154.0,171.0364,171.4049,170.9986,171.0648,11154.0
2021-05-13 11:30:00,181.12,181.65,181.0,181.61,14536.0,171.112,171.6127,170.9986,171.5749,14536.0
2021-05-13 11:40:00,181.55,181.74,181.17,181.74,10591.0,171.5182,171.6978,171.1592,171.6978,10591.0
2021-05-13 11:50:00,181.71,181.9,181.59,181.66,4087.0,171.6694,171.8489,171.556,171.6222,4087.0
2021-05-13 12:00:00,181.69,181.85,181.38,181.68,9148.0,171.6505,171.8017,171.3576,171.6411,9148.0
2021-05-13 12:10:00,181.75,181.95,181.74,181.86,4428.0,171.7072,171.8961,171.6978,171.8111,4428.0
2021-05-13 12:20:00,181.82,181.85,181.47,181.71,8190.0,171.7733,171.8017,171.4427,171.6694,8190.0
2021-05-13 12:30:00,181.77,181.92,181.7,181.71,4781.0,171.7261,171.8678,171.66,171.6694,4781.0
2021-05-13 12:40:00,181.66,181.9,181.46,181.9,4382.0,171.6222,171.8489,171.4332,171.8489,4382.0
2021-05-13 12:50:00,182.0,182.02,181.57,182.02,8762.0,171.9434,171.9623,171.5371,171.9623,8762.0
2021-05-13 13:00:00,181.94,181.94,181.42,181.93,5074.0,171.8867,171.8867,171.3954,171.8773,5074.0
2021-05-13 13:10:00,181.94,182.34,181.85,182.14,6359.0,171.8867,172.2646,171.8017,172.0756,6359.0
2021-05-13 13:20:00,182.19,182.29,181.97,182.21,18042.0,172.1229,172.2174,171.915,172.1418,18042.0
2021-05-13 13:30:00,182.17,182.32,181.54,181.63,4250.0,172.104,172.2457,171.5088,171.5938,4250.0
2021-05-13 13:40:00,181.58,181.73,181.31,181.34,8323.0,171.5466,171.6883,171.2915,171.3199,8323.0
2021-05-13 13:50:00,181.4,181.88,181.4,181.69,16147.0,171.3765,171.83,171.3765,171.6505,16147.0
2021-05-13 14:00:00,181.71,181.97,181.66,181.71,10228.0,171.6694,171.915,171.6222,171.6694,10228.0
2021-05-13 14:10:00,181.74,181.88,181.58,181.71,17314.0,171.6978,171.83,171.5466,171.6694,17314.0
2021-05-13 14:20:00,181.77,182.28,181.76,182.23,6077.0,171.7261,172.2079,171.7166,172.1607,6077.0
2021-05-13 14:30:00,182.25,182.52,182.19,182.25,18143.0,172.1796,172.4347,172.1229,172.1796,18143.0
2021-05-13 14:40:00,182.21,182.46,182.11,182.26,7306.0,172.1418,172.378,172.0473,172.189,7306.0
2021-05-13 14:50:00,182.22,182.3,182.03,182.08,8315.0,172.1512,172.2268,171.9717,172.019,8315.0
2021-05-13 15:00:00,182.13,182.5,182.13,182.46,16060.0,172.0662,172.4158,172.0662,172.378,16060.0
2021-05-13 15:10:00,182.4,182.46,182.06,182.12,10797.0,172.3213,172.378,172.0001,172.0568,10797.0
2021-05-13 15:20:00,182.13,182.59,182.12,182.53,9546.0,172.0662,172.5008,172.0568,172.4441,9546.0
2021-05-13 15:30:00,182.63,183.0,182.61,182.9,11709.0,172.5386,172.8881,172.5197,172.7937,11709.0
2021-05-13 15:40:00,182.81,183.11,182.81,182.93,18969.0,172.7086,172.992,172.7086,172.822,18969.0
2021-05-13 15:50:00,182.9,182.9,182.05,182.08,46625.0,172.7937,172.7937,171.9906,172.019,46625.0
2021-05-14 09:30:00,184.21,184.29,182.97,183.73,41205.0,174.0313,174.1068,172.8598,173.5778,41205.0
2021-05-14 09:40:00,183.83,184.31,183.71,184.12,12149.0,173.6723,174.1257,173.5589,173.9462,12149.0
2021-05-14 09:50:00,184.3,184.3,183.88,184.08,10158.0,174.1163,174.1163,173.7195,173.9085,10158.0
2021-05-14 10:00:00,184.02,184.07,183.65,183.65,11779.0,173.8518,173.899,173.5022,173.5022,11779.0
2021-05-14 10:10:00,183.52,183.88,183.37,183.57,7287.0,173.3794,173.7195,173.2377,173.4266,7287.0
2021-05-14 10:20:00,183.85,183.98,183.55,183.55,5770.0,173.6912,173.814,173.4077,173.4077,5770.0
2021-05-14 10:30:00,183.48,183.81,183.18,183.18,4189.0,173.3416,173.6534,173.0582,173.0582,4189.0
2021-05-14 10:40:00,183.33,183.95,183.27,183.95,3932.0,173.1999,173.7856,173.1432,173.7856,3932.0
2021-05-14 10:50:00,184.05,184.1,183.56,183.97,4258.0,173.8801,173.9273,173.4172,173.8045,4258.0
2021-05-14 11:00:00,183.91,184.04,183.75,183.92,6421.0,173.7478,173.8707,173.5967,173.7573,6421.0
2021-05-14 11:10:00,183.94,184.16,183.81,184.09,7127.0,173.7762,173.984,173.6534,173.9179,7127.0
2021-05-14 11:20:00,184.12,184.35,184.0,184.24,17753.0,173.9462,174.1635,173.8329,174.0596,17753.0
2021-05-14 11:30:00,184.21,184.6,184.15,184.33,55512.0,174.0313,174.3997,173.9746,174.1446,55512.0
2021-05-14 11:40:00,184.35,184.58,184.35,184.58,4122.0,174.1635,174.3808,174.1635,174.3808,4122.0
2021-05-14 11:50:00,184.56,184.77,184.36,184.77,4511.0,174.3619,174.5603,174.173,174.5603,4511.0
2021-05-14 12:00:00,184.74,184.88,184.65,184.75,4792.0,174.532,174.6642,174.447,174.5414,4792.0
2021-05-14 12:10:00,184.73,185.02,184.73,184.98,4145.0,174.5225,174.7965,174.5225,174.7587,4145.0
2021-05-14 12:20:00,185.02,185.06,184.76,184.91,7216.0,174.7965,174.8343,174.5509,174.6926,7216.0
2021-05-14 12:30:00,184.95,185.14,184.95,184.98,5827.0,174.7304,174.9099,174.7304,174.7587,5827.0
2021-05-14 12:40:00,185.03,185.19,185.0,185.14,7332.0,174.806,174.9571,174.7776,174.9099,7332.0
2021-05-14 12:50:00,185.19,185.24,185.08,185.15,5261.0,174.9571,175.0044,174.8532,174.9193,5261.0
2021-05-14 13:00:00,185.23,185.35,185.08,185.08,4126.0,174.9949,175.1083,174.8532,174.8532,4126.0
2021-05-14 13:10:00,185.08,185.1,184.94,184.94,3899.0,174.8532,174.8721,174.7209,174.7209,3899.0
2021-05-14 13:20:00,184.87,185.0,184.83,184.83,4529.0,174.6548,174.7776,174.617,174.617,4529.0
2021-05-14 13:30:00,184.84,185.01,184.81,184.94,9410.0,174.6265,174.7871,174.5981,174.7209,9410.0
2021-05-14 13:40:00,184.85,185.07,184.85,184.97,8640.0,174.6359,174.8437,174.6359,174.7493,8640.0
2021-05-14 13:50:00,184.97,185.14,184.86,184.86,6995.0,174.7493,174.9099,174.6454,174.6454,6995.0
2021-05-14 14:00:00,184.85,184.88,184.62,184.83,9249.0,174.6359,174.6642,174.4186,174.617,9249.0
2021-05-14 14:10:00,184.89,184.91,184.73,184.84,7456.0,174.6737,174.6926,174.5225,174.6265,7456.0
2021-05-14 14:20:00,184.83,184.87,184.54,184.64,10475.0,174.617,174.6548,174.343,174.4375,10475.0
2021-05-14 14:30:00,184.69,184.81,184.63,184.69,9660.0,174.4847,174.5981,174.4281,174.4847,9660.0
2021-05-14 14:40:00,184.65,184.69,184.45,184.58,9203.0,174.447,174.4847,174.258,174.3808,9203.0
2021-05-14 14:50:00,184.57,184.58,184.22,184.39,21511.0,174.3714,174.3808,174.0407,174.2013,21511.0
2021-05-14 15:00:00,184.45,184.47,184.21,184.45,17542.0,174.258,174.2769,174.0313,174.258,17542.0
2021-05-14 15:10:00,184.49,184.59,184.42,184.45,11638.0,174.2958,174.3903,174.2297,174.258,11638.0
2021-05-14 15:20:00,184.45,184.57,184.12,184.19,16745.0,174.258,174.3714,173.9462,174.0124,16745.0
2021-05-14 15:30:00,184.2,184.23,183.85,184.0,17275.0,174.0218,174.0502,173.6912,173.8329,17275.0
2021-05-14 15:40:00,183.98,184.07,183.77,184.0,33684.0,173.814,173.899,173.6156,173.8329,33684.0
2021-05-14 15:50:00,184.05,184.44,183.82,184.14,66799.0,173.8801,174.2486,173.6628,173.9651,66799.0
2021-05-17 09:30:00,184.0,184.97,183.75,184.36,41538.0,173.8329,174.7493,173.5967,174.173,41538.0
2021-05-17 09:40:00,183.89,184.06,182.5,182.55,4242.0,173.729,173.8896,172.4158,172.463,4242.0
2021-05-17 09:50:00,182.53,183.08,182.21,183.0,7083.0,172.4441,172.9637,172.1418,172.8881,7083.0
2021-05-17 10:00:00,183.16,183.93,182.71,183.58,7953.0,173.0393,173.7667,172.6142,173.4361,7953.0
2021-05-17 10:10:00,183.5,184.0,183.03,183.81,7824.0,173.3605,173.8329,172.9165,173.6534,7824.0
2021-05-17 10:20:00,183.64,183.68,182.01,182.01,16141.0,173.4928,173.5306,171.9528,171.9528,16141.0
2021-05-17 10:30:00,182.01,182.93,181.95,182.72,9924.0,171.9528,172.822,171.8961,172.6236,9924.0
2021-05-17 10:40:00,182.79,182.83,182.4,182.8,7573.0,172.6897,172.7275,172.3213,172.6992,7573.0
2021-05-17 10:50:00,182.8,182.87,182.24,182.4,6514.0,172.6992,172.7653,172.1701,172.3213,6514.0
2021-05-17 11:00:00,182.56,183.09,182.31,182.86,7134.0,172.4724,172.9732,172.2363,172.7559,7134.0
2021-05-17 11:10:00,182.81,183.25,182.61,183.08,4910.0,172.7086,173.1243,172.5197,172.9637,4910.0
2021-05-17 11:20:00,183.15,183.28,182.76,182.77,6577.0,173.0298,173.1527,172.6614,172.6708,6577.0
2021-05-17 11:30:00,182.79,183.22,182.64,183.22,6808.0,172.6897,173.096,172.548,173.096,6808.0
2021-05-17 11:40:00,183.2,183.35,182.92,183.35,4983.0,173.0771,173.2188,172.8125,173.2188,4983.0
2021-05-17 11:50:00,183.22,183.32,182.97,183.19,6703.0,173.096,173.1904,172.8598,173.0676,6703.0
2021-05-17 12:00:00,183.1,183.16,182.98,183.08,5945.0,172.9826,173.0393,172.8692,172.9637,5945.0
2021-05-17 12:10:00,183.14,183.51,183.14,183.51,11602.0,173.0204,173.3699,173.0204,173.3699,11602.0
2021-05-17 12:20:00,183.45,183.64,183.32,183.43,7327.0,173.3133,173.4928,173.1904,173.2944,7327.0
2021-05-17 12:30:00,183.41,183.52,183.32,183.44,9910.0,173.2755,173.3794,173.1904,173.3038,9910.0
2021-05-17 12:40:00,183.39,183.59,183.3,183.3,9401.0,173.2566,173.4455,173.1716,173.1716,9401.0
2021-05-17 12:50:00,183.29,183.43,183.17,183.35,3324.0,173.1621,173.2944,173.0487,173.2188,3324.0
2021-05-17 13:00:00,183.43,183.52,183.25,183.25,23719.0,173.2944,173.3794,173.1243,173.1243,23719.0
2021-05-17 13:10:00,183.24,183.28,182.94,182.94,6978.0,173.1149,173.1527,172.8314,172.8314,6978.0
2021-05-17 13:20:00,183.02,183.13,182.88,183.13,6319.0,172.907,173.0109,172.7748,173.0109,6319.0
2021-05-17 13:30:00,183.17,183.39,183.03,183.39,6473.0,173.0487,173.2566,172.9165,173.2566,6473.0
2021-05-17 13:40:00,183.42,183.62,183.18,183.62,13294.0,173.2849,173.4739,173.0582,173.4739,13294.0
2021-05-17 13:50:00,183.58,183.62,183.31,183.61,5657.0,173.4361,173.4739,173.181,173.4644,5657.0
2021-05-17 14:00:00,183.62,183.68,183.45,183.62,5179.0,173.4739,173.5306,173.3133,173.4739,5179.0
2021-05-17 14:10:00,183.63,183.63,183.46,183.52,4187.0,173.4833,173.4833,173.3227,173.3794,4187.0
2021-05-17 14:20:00,183.6,183.95,183.56,183.93,4148.0,173.455,173.7856,173.4172,173.7667,4148.0
2021-05-17 14:30:00,183.87,184.06,183.51,183.51,5540.0,173.7101,173.8896,173.3699,173.3699,5540.0
2021-05-17 14:40:00,183.55,183.69,183.51,183.68,3927.0,173.4077,173.54,173.3699,173.5306,3927.0
2021-05-17 14:50:00,183.77,184.27,183.77,184.27,4092.0,173.6156,174.088,173.6156,174.088,4092.0
2021-05-17 15:00:00,184.24,184.25,184.04,184.25,6990.0,174.0596,174.0691,173.8707,174.0691,6990.0
2021-05-17 15:10:00,184.22,184.28,183.88,184.05,4502.0,174.0407,174.0974,173.7195,173.8801,4502.0
2021-05-17 15:20:00,184.03,184.1,183.91,183.99,5785.0,173.8612,173.9273,173.7478,173.8234,5785.0
2021-05-17 15:30:00,183.93,184.03,183.68,183.73,36028.0,173.7667,173.8612,173.5306,173.5778,36028.0
2021-05-17 15:40:00,183.77,183.97,183.55,183.77,45860.0,173.6156,173.8045,173.4077,173.6156,45860.0
2021-05-17 15:50:00,183.67,183.91,183.53,183.54,58065.0,173.5211,173.7478,173.3888,173.3983,58065.0
2021-05-18 09:30:00,183.87,183.87,181.71,181.71,38900.0,173.7101,173.7101,171.6694,171.6694,38900.0
2021-05-18 09:40:00,181.66,182.17,181.21,181.33,22327.0,171.6222,172.104,171.197,171.3104,22327.0
2021-05-18 09:50:00,181.47,181.67,181.15,181.42,88454.0,171.4427,171.6316,171.1404,171.3954,88454.0
2021-05-18 10:00:00,181.42,181.43,180.69,181.16,20483.0,171.3954,171.4049,170.7058,171.1498,20483.0
2021-05-18 10:10:00,181.13,181.16,180.41,180.66,40908.0,171.1215,171.1498,170.4412,170.6774,40908.0
2021-05-18 10:20:00,180.78,181.22,180.78,180.98,15525.0,170.7908,171.2065,170.7908,170.9797,15525.0
2021-05-18 10:30:00,181.0,181.24,180.96,181.06,15997.0,170.9986,171.2254,170.9609,171.0553,15997.0
2021-05-18 10:40:00,181.07,181.27,180.88,181.24,7473.0,171.0648,171.2537,170.8853,171.2254,7473.0
2021-05-18 10:50:00,181.22,181.53,180.92,181.12,11003.0,171.2065,171.4994,170.9231,171.112,11003.0
2021-05-18 11:00:00,181.16,181.38,180.8,180.81,14158.0,171.1498,171.3576,170.8097,170.8191,14158.0
2021-05-18 11:10:00,180.84,181.19,180.7,180.76,13389.0,170.8475,171.1781,170.7152,170.7719,13389.0
2021-05-18 11:20:00,180.67,181.21,180.65,181.06,16489.0,170.6869,171.197,170.668,171.0553,16489.0
2021-05-18 11:30:00,181.02,181.2,180.99,181.17,15494.0,171.0175,171.1876,170.9892,171.1592,15494.0
2021-05-18 11:40:00,181.13,181.16,180.92,181.05,13391.0,171.1215,171.1498,170.9231,171.0459,13391.0
2021-05-18 11:50:00,181.05,181.06,180.45,180.69,40367.0,171.0459,171.0553,170.479,170.7058,40367.0
2021-05-18 12:00:00,180.7,180.7,180.34,180.42,10726.0,170.7152,170.7152,170.3751,170.4507,10726.0
2021-05-18 12:10:00,180.3,180.56,180.29,180.37,8208.0,170.3373,170.583,170.3279,170.4035,8208.0
2021-05-18 12:20:00,180.41,180.41,180.15,180.15,7883.0,170.4412,170.4412,170.1956,170.1956,7883.0
2021-05-18 12:30:00,180.19,180.5,180.19,180.42,10977.0,170.2334,170.5263,170.2334,170.4507,10977.0
2021-05-18 12:40:00,180.46,180.65,180.45,180.63,8101.0,170.4885,170.668,170.479,170.6491,8101.0
2021-05-18 12:50:00,180.58,180.81,180.5,180.59,18779.0,170.6018,170.8191,170.5263,170.6113,18779.0
2021-05-18 13:00:00,180.58,180.8,180.53,180.6,12496.0,170.6018,170.8097,170.5546,170.6207,12496.0
2021-05-18 13:10:00,180.56,180.64,180.35,180.46,12631.0,170.583,170.6585,170.3846,170.4885,12631.0
2021-05-18 13:20:00,180.53,180.72,180.5,180.53,7738.0,170.5546,170.7341,170.5263,170.5546,7738.0
2021-05-18 13:30:00,180.55,180.65,180.42,180.65,7703.0,170.5735,170.668,170.4507,170.668,7703.0
2021-05-18 13:40:00,180.62,180.87,180.56,180.77,6405.0,170.6396,170.8758,170.583,170.7813,6405.0
2021-05-18 13:50:00,180.9,180.96,180.71,180.8,8834.0,170.9042,170.9609,170.7247,170.8097,8834.0
2021-05-18 14:00:00,180.71,180.78,180.6,180.78,34655.0,170.7247,170.7908,170.6207,170.7908,34655.0
2021-05-18 14:10:00,180.76,180.76,180.37,180.44,12273.0,170.7719,170.7719,170.4035,170.4696,12273.0
2021-05-18 14:20:00,180.41,180.41,180.09,180.11,9616.0,170.4412,170.4412,170.1389,170.1578,9616.0
2021-05-18 14:30:00,180.14,180.17,179.77,179.77,10451.0,170.1862,170.2145,169.8366,169.8366,10451.0
2021-05-18 14:40:00,179.72,179.87,179.45,179.54,11912.0,169.7894,169.9311,169.5343,169.6193,11912.0
2021-05-18 14:50:00,179.54,179.93,179.54,179.84,13212.0,169.6193,169.9878,169.6193,169.9027,13212.0
2021-05-18 15:00:00,179.87,180.02,179.75,179.97,14876.0,169.9311,170.0728,169.8177,170.0256,14876.0
2021-05-18 15:10:00,179.97,180.08,179.77,180.01,26502.0,170.0256,170.1295,169.8366,170.0633,26502.0
2021-05-18 15:20:00,180.0,180.13,179.85,179.85,13202.0,170.0539,170.1767,169.9122,169.9122,13202.0
2021-05-18 15:30:00,179.84,180.08,179.75,179.86,26293.0,169.9027,170.1295,169.8177,169.9216,26293.0
2021-05-18 15:40:00,179.86,180.28,179.79,179.84,26452.0,169.9216,170.3184,169.8555,169.9027,26452.0
2021-05-18 15:50:00,179.86,179.87,179.09,179.24,66606.0,169.9216,169.9311,169.1942,169.3359,66606.0
2021-05-19 09:30:00,177.39,177.45,175.6,175.83,30801.0,167.5881,167.6448,165.897,166.1143,30801.0
2021-05-19 09:40:00,175.93,176.05,174.64,175.06,34200.0,166.2088,166.3222,164.9901,165.3869,34200.0
2021-05-19 09:50:00,175.07,176.63,174.7,176.46,23508.0,165.3963,166.8701,165.0468,166.7095,23508.0
2021-05-19 10:00:00,176.39,176.62,174.38,174.39,27059.0,166.6434,166.8607,164.7444,164.7539,27059.0
2021-05-19 10:10:00,174.41,174.95,174.05,174.95,21106.0,164.7728,165.2829,164.4327,165.2829,21106.0
2021-05-19 10:20:00,174.89,175.66,174.21,175.32,9063.0,165.2263,165.9537,164.5838,165.6325,9063.0
2021-05-19 10:30:00,175.53,175.86,175.14,175.14,10711.0,165.8309,166.1427,165.4624,165.4624,10711.0
2021-05-19 10:40:00,175.15,175.3,174.68,175.06,12144.0,165.4719,165.6136,165.0279,165.3869,12144.0
2021-05-19 10:50:00,175.19,176.18,175.16,176.1,11894.0,165.5097,166.445,165.4813,166.3694,11894.0
2021-05-19 11:00:00,176.04,176.6,175.77,176.59,14484.0,166.3127,166.8418,166.0576,166.8323,14484.0
2021-05-19 11:10:00,176.49,176.85,176.47,176.75,18095.0,166.7378,167.078,166.719,166.9835,18095.0
2021-05-19 11:20:00,176.81,177.0,176.44,176.83,31874.0,167.0402,167.2197,166.6906,167.0591,31874.0
2021-05-19 11:30:00,176.84,176.96,176.6,176.76,18851.0,167.0685,167.1819,166.8418,166.9929,18851.0
2021-05-19 11:40:00,176.83,177.06,176.44,176.87,47663.0,167.0591,167.2763,166.6906,167.0968,47663.0
2021-05-19 11:50:00,176.81,177.38,176.71,177.32,11082.0,167.0402,167.5787,166.9457,167.522,11082.0
2021-05-19 12:00:00,177.33,177.63,177.22,177.49,11986.0,167.5314,167.8149,167.4275,167.6826,11986.0
2021-05-19 12:10:00,177.61,177.89,177.38,177.89,7564.0,167.796,168.0605,167.5787,168.0605,7564.0
2021-05-19 12:20:00,177.98,177.98,177.68,177.7,16394.0,168.1455,168.1455,167.8621,167.881,16394.0
2021-05-19 12:30:00,177.74,177.79,177.23,177.56,12205.0,167.9188,167.966,167.437,167.7487,12205.0
2021-05-19 12:40:00,177.51,177.91,177.51,177.8,33260.0,167.7015,168.0794,167.7015,167.9755,33260.0
2021-05-19 12:50:00,177.86,178.02,177.72,177.85,16619.0,168.0321,168.1833,167.8999,168.0227,16619.0
2021-05-19 13:00:00,177.88,178.12,177.86,178.03,53664.0,168.051,168.2778,168.0321,168.1928,53664.0
2021-05-19 13:10:00,178.04,178.31,177.95,178.22,13231.0,168.2022,168.4573,168.1172,168.3723,13231.0
2021-05-19 13:20:00,178.24,178.25,177.68,177.83,14158.0,168.3911,168.4006,167.8621,168.0038,14158.0
2021-05-19 13:30:00,177.83,177.9,177.47,177.78,11355.0,168.0038,168.0699,167.6637,167.9566,11355.0
2021-05-19 13:40:00,177.85,178.0,177.72,177.97,10430.0,168.0227,168.1644,167.8999,168.1361,10430.0
2021-05-19 13:50:00,177.98,178.28,177.82,178.14,14554.0,168.1455,168.4289,167.9944,168.2967,14554.0
2021-05-19 14:00:00,178.19,178.32,177.16,177.85,13027.0,168.3439,168.4667,167.3708,168.0227,13027.0
2021-05-19 14:10:00,177.69,177.76,177.15,177.22,18035.0,167.8715,167.9377,167.3614,167.4275,18035.0
2021-05-19 14:20:00,177.28,178.5,177.28,178.24,12929.0,167.4842,168.6368,167.4842,168.3911,12929.0
2021-05-19 14:30:00,178.22,178.51,177.69,177.88,15402.0,168.3723,168.6462,167.8715,168.051,15402.0
2021-05-19 14:40:00,177.77,177.99,177.67,177.93,13012.0,167.9471,168.155,167.8526,168.0983,13012.0
2021-05-19 14:50:00,177.98,178.23,177.78,177.84,14547.0,168.1455,168.3817,167.9566,168.0132,14547.0
2021-05-19 15:00:00,177.86,178.04,177.56,178.04,15276.0,168.0321,168.2022,167.7487,168.2022,15276.0
2021-05-19 15:10:00,178.03,178.24,177.9,178.07,15967.0,168.1928,168.3911,168.0699,168.2305,15967.0
2021-05-19 15:20:00,178.0,178.53,177.96,178.51,19341.0,168.1644,168.6651,168.1266,168.6462,19341.0
2021-05-19 15:30:00,178.44,178.44,177.94,178.2,20004.0,168.5801,168.5801,168.1077,168.3534,20004.0
2021-05-19 15:40:00,178.14,178.32,177.87,178.13,26397.0,168.2967,168.4667,168.0416,168.2872,26397.0
2021-05-19 15:50:00,178.08,178.61,178.08,178.48,105784.0,168.24,168.7407,168.24,168.6179,105784.0
2021-05-20 09:30:00,178.99,179.7,178.5,178.88,42076.0,169.0997,169.7705,168.6368,168.9958,42076.0
2021-05-20 09:40:00,178.84,179.19,177.97,179.06,10733.0,168.958,169.2887,168.1361,169.1658,10733.0
2021-05-20 09:50:00,179.22,179.62,178.82,179.29,42828.0,169.317,169.6949,168.9391,169.3831,42828.0
2021-05-20 10:00:00,179.29,179.51,179.09,179.15,22750.0,169.3831,169.591,169.1942,169.2509,22750.0
2021-05-20 10:10:00,179.19,179.24,178.85,179.21,12372.0,169.2887,169.3359,168.9674,169.3075,12372.0
2021-05-20 10:20:00,179.28,179.28,178.85,178.91,9252.0,169.3737,169.3737,168.9674,169.0241,9252.0
2021-05-20 10:30:00,178.92,179.29,178.63,179.27,12867.0,169.0336,169.3831,168.7596,169.3642,12867.0
2021-05-20 10:40:00,179.42,179.5,179.1,179.28,10986.0,169.5059,169.5815,169.2036,169.3737,10986.0
2021-05-20 10:50:00,179.18,179.51,179.14,179.39,8015.0,169.2792,169.591,169.2414,169.4776,8015.0
2021-05-20 11:00:00,179.36,179.88,179.33,179.75,14209.0,169.4493,169.9405,169.4209,169.8177,14209.0
2021-05-20 11:10:00,179.69,179.88,179.6,179.61,6927.0,169.761,169.9405,169.676,169.6854,6927.0
2021-05-20 11:20:00,179.69,179.76,179.47,179.69,8543.0,169.761,169.8272,169.5532,169.761,8543.0
2021-05-20 11:30:00,179.74,180.22,179.74,180.17,8520.0,169.8083,170.2617,169.8083,170.2145,8520.0
2021-05-20 11:40:00,180.17,180.47,180.1,180.38,4273.0,170.2145,170.4979,170.1484,170.4129,4273.0
2021-05-20 11:50:00,180.36,180.42,180.1,180.1,5211.0,170.394,170.4507,170.1484,170.1484,5211.0
2021-05-20 12:00:00,180.11,180.11,179.84,180.05,4666.0,170.1578,170.1578,169.9027,170.1011,4666.0
2021-05-20 12:10:00,179.98,180.22,179.98,180.03,5036.0,170.035,170.2617,170.035,170.0822,5036.0
2021-05-20 12:20:00,179.99,180.13,179.63,179.64,6177.0,170.0444,170.1767,169.7043,169.7138,6177.0
2021-05-20 12:30:00,179.66,179.78,179.39,179.61,4104.0,169.7327,169.8461,169.4776,169.6854,4104.0
2021-05-20 12:40:00,179.51,179.66,179.29,179.66,7567.0,169.591,169.7327,169.3831,169.7327,7567.0
2021-05-20 12:50:00,179.72,179.72,179.48,179.65,3080.0,169.7894,169.7894,169.5626,169.7232,3080.0
2021-05-20 13:00:00,179.62,179.8,179.62,179.72,1868.0,169.6949,169.8649,169.6949,169.7894,1868.0
2021-05-20 13:10:00,179.8,180.0,179.78,179.93,3059.0,169.8649,170.0539,169.8461,169.9878,3059.0
2021-05-20 13:20:00,180.02,180.07,179.81,179.99,3720.0,170.0728,170.12,169.8744,170.0444,3720.0
2021-05-20 13:30:00,180.08,180.18,179.98,180.1,2937.0,170.1295,170.224,170.035,170.1484,2937.0
2021-05-20 13:40:00,180.03,180.24,180.01,180.09,7990.0,170.0822,170.2806,170.0633,170.1389,7990.0
2021-05-20 13:50:00,180.11,180.13,179.74,179.84,4838.0,170.1578,170.1767,169.8083,169.9027,4838.0
2021-05-20 14:00:00,179.86,180.11,179.86,180.09,6497.0,169.9216,170.1578,169.9216,170.1389,6497.0
2021-05-20 14:10:00,180.12,180.29,180.0,180.29,3000.0,170.1673,170.3279,170.0539,170.3279,3000.0
2021-05-20 14:20:00,180.26,180.26,180.15,180.26,3040.0,170.2995,170.2995,170.1956,170.2995,3040.0
2021-05-20 14:30:00,180.38,180.55,180.34,180.48,4415.0,170.4129,170.5735,170.3751,170.5074,4415.0
2021-05-20 14:40:00,180.54,180.74,180.52,180.61,4941.0,170.5641,170.753,170.5452,170.6302,4941.0
2021-05-20 14:50:00,180.64,180.72,180.46,180.56,6787.0,170.6585,170.7341,170.4885,170.583,6787.0
2021-05-20 15:00:00,180.48,180.58,180.28,180.43,11054.0,170.5074,170.6018,170.3184,170.4601,11054.0
2021-05-20 15:10:00,180.45,180.79,180.32,180.69,8802.0,170.479,170.8002,170.3562,170.7058,8802.0
2021-05-20 15:20:00,180.69,181.16,180.65,181.08,6490.0,170.7058,171.1498,170.668,171.0742,6490.0
2021-05-20 15:30:00,181.08,181.08,180.5,180.53,10440.0,171.0742,171.0742,170.5263,170.5546,10440.0
2021-05-20 15:40:00,180.57,180.72,180.48,180.48,13596.0,170.5924,170.7341,170.5074,170.5074,13596.0
2021-05-20 15:50:00,180.48,180.72,180.26,180.51,50500.0,170.5074,170.7341,170.2995,170.5357,50500.0
2021-05-21 09:30:00,181.39,182.74,181.38,182.66,41013.0,171.3671,172.6425,171.3576,172.5669,41013.0
2021-05-21 09:40:00,182.5,182.7,182.12,182.46,6103.0,172.4158,172.6047,172.0568,172.378,6103.0
2021-05-21 09:50:00,182.41,182.91,182.05,182.61,13356.0,172.3307,172.8031,171.9906,172.5197,13356.0
2021-05-21 10:00:00,182.48,183.25,182.25,183.25,20872.0,172.3969,173.1243,172.1796,173.1243,20872.0
2021-05-21 10:10:00,183.3,183.3,182.73,182.89,8724.0,173.1716,173.1716,172.633,172.7842,8724.0
2021-05-21 10:20:00,183.02,183.02,182.57,182.81,10974.0,172.907,172.907,172.4819,172.7086,10974.0
2021-05-21 10:30:00,182.79,183.01,182.57,182.68,5430.0,172.6897,172.8976,172.4819,172.5858,5430.0
2021-05-21 10:40:00,182.59,182.82,182.57,182.82,3220.0,172.5008,172.7181,172.4819,172.7181,3220.0
2021-05-21 10:50:00,182.83,183.09,182.76,183.09,3633.0,172.7275,172.9732,172.6614,172.9732,3633.0
2021-05-21 11:00:00,183.12,183.37,182.99,183.36,7320.0,173.0015,173.2377,172.8787,173.2282,7320.0
2021-05-21 11:10:00,183.29,183.36,182.94,182.94,5064.0,173.1621,173.2282,172.8314,172.8314,5064.0
2021-05-21 11:20:00,183.01,183.24,182.88,183.01,4088.0,172.8976,173.1149,172.7748,172.8976,4088.0
2021-05-21 11:30:00,182.96,183.09,182.86,182.88,7494.0,172.8503,172.9732,172.7559,172.7748,7494.0
2021-05-21 11:40:00,183.0,183.17,182.87,183.17,10721.0,172.8881,173.0487,172.7653,173.0487,10721.0
2021-05-21 11:50:00,183.16,183.16,182.9,182.97,14684.0,173.0393,173.0393,172.7937,172.8598,14684.0
2021-05-21 12:00:00,182.92,182.93,182.13,182.17,19198.0,172.8125,172.822,172.0662,172.104,19198.0
2021-05-21 12:10:00,182.2,182.54,182.16,182.32,8752.0,172.1323,172.4535,172.0945,172.2457,8752.0
2021-05-21 12:20:00,182.27,182.36,181.79,181.88,3400.0,172.1985,172.2835,171.745,171.83,3400.0
2021-05-21 12:30:00,181.91,181.96,181.41,181.5,4058.0,171.8584,171.9056,171.386,171.471,4058.0
2021-05-21 12:40:00,181.56,181.75,181.44,181.48,3458.0,171.5277,171.7072,171.4143,171.4521,3458.0
2021-05-21 12:50:00,181.45,181.45,181.14,181.25,3353.0,171.4238,171.4238,171.1309,171.2348,3353.0
2021-05-21 13:00:00,181.24,181.7,181.24,181.63,4847.0,171.2254,171.66,171.2254,171.5938,4847.0
2021-05-21 13:10:00,181.61,181.66,181.51,181.66,2584.0,171.5749,171.6222,171.4805,171.6222,2584.0
2021-05-21 13:20:00,181.61,181.8,181.49,181.76,4344.0,171.5749,171.7544,171.4616,171.7166,4344.0
2021-05-21 13:30:00,181.85,182.34,181.85,182.34,8802.0,171.8017,172.2646,171.8017,172.2646,8802.0
2021-05-21 13:40:00,182.31,182.33,182.11,182.16,3429.0,172.2363,172.2551,172.0473,172.0945,3429.0
2021-05-21 13:50:00,182.15,182.29,182.13,182.23,4636.0,172.0851,172.2174,172.0662,172.1607,4636.0
2021-05-21 14:00:00,182.25,182.45,182.18,182.29,4756.0,172.1796,172.3685,172.1134,172.2174,4756.0
2021-05-21 14:10:00,182.22,182.35,182.18,182.27,3535.0,172.1512,172.274,172.1134,172.1985,3535.0
2021-05-21 14:20:00,182.27,182.39,182.17,182.29,6773.0,172.1985,172.3118,172.104,172.2174,6773.0
2021-05-21 14:30:00,182.34,182.45,182.11,182.2,8086.0,172.2646,172.3685,172.0473,172.1323,8086.0
2021-05-21 14:40:00,182.14,182.23,182.03,182.18,2257.0,172.0756,172.1607,171.9717,172.1134,2257.0
2021-05-21 14:50:00,182.25,182.36,182.21,182.36,6664.0,172.1796,172.2835,172.1418,172.2835,6664.0
2021-05-21 15:00:00,182.33,182.34,182.12,182.33,3600.0,172.2551,172.2646,172.0568,172.2551,3600.0
2021-05-21 15:10:00,182.32,182.79,182.32,182.67,10404.0,172.2457,172.6897,172.2457,172.5764,10404.0
2021-05-21 15:20:00,182.69,182.74,182.44,182.54,11613.0,172.5953,172.6425,172.3591,172.4535,11613.0
2021-05-21 15:30:00,182.53,182.59,182.37,182.47,10603.0,172.4441,172.5008,172.2929,172.3874,10603.0
2021-05-21 15:40:00,182.47,182.51,182.12,182.34,19140.0,172.3874,172.4252,172.0568,172.2646,19140.0
2021-05-21 15:50:00,182.38,182.62,182.05,182.09,60800.0,172.3024,172.5291,171.9906,172.0284,60800.0
2021-05-24 09:30:00,183.43,183.65,181.99,182.28,32710.0,173.2944,173.5022,171.9339,172.2079,32710.0
2021-05-24 09:40:00,182.12,182.48,181.7,182.41,9188.0,172.0568,172.3969,171.66,172.3307,9188.0
2021-05-24 09:50:00,182.24,182.78,182.07,182.78,7382.0,172.1701,172.6803,172.0095,172.6803,7382.0
2021-05-24 10:00:00,182.74,183.09,182.74,182.99,22908.0,172.6425,172.9732,172.6425,172.8787,22908.0
2021-05-24 10:10:00,182.96,182.99,182.52,182.72,28362.0,172.8503,172.8787,172.4347,172.6236,28362.0
2021-05-24 10:20:00,182.75,182.83,182.29,182.38,15369.0,172.6519,172.7275,172.2174,172.3024,15369.0
2021-05-24 10:30:00,182.37,182.84,182.29,182.68,17824.0,172.2929,172.737,172.2174,172.5858,17824.0
2021-05-24 10:40:00,182.64,182.9,182.43,182.47,11841.0,172.548,172.7937,172.3496,172.3874,11841.0
2021-05-24 10:50:00,182.49,182.66,182.17,182.27,10447.0,172.4063,172.5669,172.104,172.1985,10447.0
2021-05-24 11:00:00,182.28,182.45,182.09,182.18,8854.0,172.2079,172.3685,172.0284,172.1134,8854.0
2021-05-24 11:10:00,182.13,182.18,181.96,182.18,3682.0,172.0662,172.1134,171.9056,172.1134,3682.0
2021-05-24 11:20:00,182.34,182.46,182.22,182.4,6031.0,172.2646,172.378,172.1512,172.3213,6031.0
2021-05-24 11:30:00,182.43,182.64,182.37,182.53,2751.0,172.3496,172.548,172.2929,172.4441,2751.0
2021-05-24 11:40:00,182.54,182.65,182.44,182.47,5430.0,172.4535,172.5575,172.3591,172.3874,5430.0
2021-05-24 11:50:00,182.49,182.51,182.34,182.34,4289.0,172.4063,172.4252,172.2646,172.2646,4289.0
2021-05-24 12:00:00,182.4,182.55,182.27,182.28,11768.0,172.3213,172.463,172.1985,172.2079,11768.0
2021-05-24 12:10:00,182.25,182.39,182.14,182.39,6670.0,172.1796,172.3118,172.0756,172.3118,6670.0
2021-05-24 12:20:00,182.43,182.61,182.33,182.58,11554.0,172.3496,172.5197,172.2551,172.4913,11554.0
2021-05-24 12:30:00,182.59,183.01,182.59,182.89,11086.0,172.5008,172.8976,172.5008,172.7842,11086.0
2021-05-24 12:40:00,182.91,182.91,182.67,182.73,5396.0,172.8031,172.8031,172.5764,172.633,5396.0
2021-05-24 12:50:00,182.74,182.91,182.73,182.78,4742.0,172.6425,172.8031,172.633,172.6803,4742.0
2021-05-24 13:00:00,182.81,183.01,182.79,182.83,3238.0,172.7086,172.8976,172.6897,172.7275,3238.0
2021-05-24 13:10:00,182.82,182.99,182.62,182.62,8838.0,172.7181,172.8787,172.5291,172.5291,8838.0
2021-05-24 13:20:00,182.61,182.79,182.52,182.74,4966.0,172.5197,172.6897,172.4347,172.6425,4966.0
2021-05-24 13:30:00,182.75,182.84,182.61,182.7,5371.0,172.6519,172.737,172.5197,172.6047,5371.0
2021-05-24 13:40:00,182.69,182.75,182.63,182.67,4784.0,172.5953,172.6519,172.5386,172.5764,4784.0
2021-05-24 13:50:00,182.72,182.79,182.55,182.77,7197.0,172.6236,172.6897,172.463,172.6708,7197.0
2021-05-24 14:00:00,182.73,182.76,182.54,182.68,8396.0,172.633,172.6614,172.4535,172.5858,8396.0
2021-05-24 14:10:00,182.7,183.13,182.66,183.1,7739.0,172.6047,173.0109,172.5669,172.9826,7739.0
2021-05-24 14:20:00,183.13,183.16,182.95,183.02,12687.0,173.0109,173.0393,172.8409,172.907,12687.0
2021-05-24 14:30:00,183.01,183.09,182.74,182.79,6354.0,172.8976,172.9732,172.6425,172.6897,6354.0
2021-05-24 14:40:00,182.83,182.92,182.73,182.74,5394.0,172.7275,172.8125,172.633,172.6425,5394.0
2021-05-24 14:50:00,182.77,182.8,182.52,182.74,5404.0,172.6708,172.6992,172.4347,172.6425,5404.0
2021-05-24 15:00:00,182.71,182.79,182.65,182.76,4209.0,172.6142,172.6897,172.5575,172.6614,4209.0
2021-05-24 15:10:00,182.75,182.8,182.56,182.57,6344.0,172.6519,172.6992,172.4724,172.4819,6344.0
2021-05-24 15:20:00,182.57,182.62,182.48,182.56,8371.0,172.4819,172.5291,172.3969,172.4724,8371.0
2021-05-24 15:30:00,182.54,182.64,182.39,182.41,8874.0,172.4535,172.548,172.3118,172.3307,8874.0
2021-05-24 15:40:00,182.36,182.47,182.19,182.24,19835.0,172.2835,172.3874,172.1229,172.1701,19835.0
2021-05-24 15:50:00,182.27,182.35,182.07,182.1,54810.0,172.1985,172.274,172.0095,172.0379,54810.0
2021-05-25 09:30:00,182.1,183.29,181.84,183.21,26386.0,172.0379,173.1621,171.7922,173.0865,26386.0
2021-05-25 09:40:00,183.22,183.39,182.98,183.06,10185.0,173.096,173.2566,172.8692,172.9448,10185.0
2021-05-25 09:50:00,183.07,183.33,182.93,183.06,10967.0,172.9543,173.1999,172.822,172.9448,10967.0
2021-05-25 10:00:00,183.0,183.45,182.85,183.45,13453.0,172.8881,173.3133,172.7464,173.3133,13453.0
2021-05-25 10:10:00,183.46,183.5,182.82,182.93,5790.0,173.3227,173.3605,172.7181,172.822,5790.0
2021-05-25 10:20:00,183.02,183.12,182.86,183.06,7328.0,172.907,173.0015,172.7559,172.9448,7328.0
2021-05-25 10:30:00,183.01,183.3,182.98,183.02,7052.0,172.8976,173.1716,172.8692,172.907,7052.0
2021-05-25 10:40:00,183.07,183.31,182.99,183.18,7662.0,172.9543,173.181,172.8787,173.0582,7662.0
2021-05-25 10:50:00,183.19,183.63,183.11,183.43,14727.0,173.0676,173.4833,172.992,173.2944,14727.0
2021-05-25 11:00:00,183.46,183.48,182.87,183.35,13522.0,173.3227,173.3416,172.7653,173.2188,13522.0
2021-05-25 11:10:00,183.32,183.68,183.27,183.49,31278.0,173.1904,173.5306,173.1432,173.3511,31278.0
2021-05-25 11:20:00,183.44,183.59,183.28,183.31,9257.0,173.3038,173.4455,173.1527,173.181,9257.0
2021-05-25 11:30:00,183.32,183.41,182.69,182.77,10071.0,173.1904,173.2755,172.5953,172.6708,10071.0
2021-05-25 11:40:00,182.78,183.05,182.78,183.05,2705.0,172.6803,172.9354,172.6803,172.9354,2705.0
2021-05-25 11:50:00,182.99,183.29,182.87,183.22,3457.0,172.8787,173.1621,172.7653,173.096,3457.0
2021-05-25 12:00:00,183.24,183.59,183.23,183.51,7198.0,173.1149,173.4455,173.1054,173.3699,7198.0
2021-05-25 12:10:00,183.55,183.72,183.53,183.72,2481.0,173.4077,173.5683,173.3888,173.5683,2481.0
2021-05-25 12:20:00,183.75,183.76,183.65,183.71,2618.0,173.5967,173.6061,173.5022,173.5589,2618.0
2021-05-25 12:30:00,183.69,183.75,183.61,183.69,4301.0,173.54,173.5967,173.4644,173.54,4301.0
2021-05-25 12:40:00,183.75,183.96,183.71,183.75,11217.0,173.5967,173.7951,173.5589,173.5967,11217.0
2021-05-25 12:50:00,183.7,183.81,183.63,183.69,6265.0,173.5494,173.6534,173.4833,173.54,6265.0
2021-05-25 13:00:00,183.72,183.72,183.3,183.44,3405.0,173.5683,173.5683,173.1716,173.3038,3405.0
2021-05-25 13:10:00,183.41,183.5,183.37,183.39,4186.0,173.2755,173.3605,173.2377,173.2566,4186.0
2021-05-25 13:20:00,183.33,183.39,183.25,183.39,2594.0,173.1999,173.2566,173.1243,173.2566,2594.0
2021-05-25 13:30:00,183.36,183.38,183.21,183.29,3536.0,173.2282,173.2471,173.0865,173.1621,3536.0
2021-05-25 13:40:00,183.26,183.27,183.04,183.23,5734.0,173.1338,173.1432,172.9259,173.1054,5734.0
2021-05-25 13:50:00,183.13,183.37,183.13,183.29,3354.0,173.0109,173.2377,173.0109,173.1621,3354.0
2021-05-25 14:00:00,183.08,183.25,183.07,183.21,2739.0,172.9637,173.1243,172.9543,173.0865,2739.0
2021-05-25 14:10:00,183.15,183.29,183.07,183.13,4596.0,173.0298,173.1621,172.9543,173.0109,4596.0
2021-05-25 14:20:00,183.03,183.09,182.9,182.99,4750.0,172.9165,172.9732,172.7937,172.8787,4750.0
2021-05-25 14:30:00,182.99,183.19,182.94,183.16,5570.0,172.8787,173.0676,172.8314,173.0393,5570.0
2021-05-25 14:40:00,183.21,183.23,182.97,183.02,3307.0,173.0865,173.1054,172.8598,172.907,3307.0
2021-05-25 14:50:00,182.99,183.05,182.86,182.87,5161.0,172.8787,172.9354,172.7559,172.7653,5161.0
2021-05-25 15:00:00,182.83,182.83,182.7,182.74,7553.0,172.7275,172.7275,172.6047,172.6425,7553.0
2021-05-25 15:10:00,182.69,182.75,182.56,182.66,5545.0,172.5953,172.6519,172.4724,172.5669,5545.0
2021-05-25 15:20:00,182.65,182.74,182.58,182.68,4844.0,172.5575,172.6425,172.4913,172.5858,4844.0
2021-05-25 15:30:00,182.65,182.72,182.5,182.69,7516.0,172.5575,172.6236,172.4158,172.5953,7516.0
2021-05-25 15:40:00,182.7,182.9,182.5,182.5,12127.0,172.6047,172.7937,172.4158,172.4158,12127.0
2021-05-25 15:50:00,182.48,182.64,182.28,182.54,43242.0,172.3969,172.548,172.2079,172.4535,43242.0
2021-05-26 09:30:00,182.99,183.46,181.77,182.39,17477.0,172.8787,173.3227,171.7261,172.3118,17477.0
2021-05-26 09:40:00,182.39,183.03,182.39,182.5,9172.0,172.3118,172.9165,172.3118,172.4158,9172.0
2021-05-26 09:50:00,182.57,182.67,182.22,182.34,6355.0,172.4819,172.5764,172.1512,172.2646,6355.0
2021-05-26 10:00:00,182.36,182.58,182.02,182.08,22384.0,172.2835,172.4913,171.9623,172.019,22384.0
2021-05-26 10:10:00,182.06,182.8,182.06,182.67,8368.0,172.0001,172.6992,172.0001,172.5764,8368.0
2021-05-26 10:20:00,182.68,182.73,182.49,182.53,5491.0,172.5858,172.633,172.4063,172.4441,5491.0
2021-05-26 10:30:00,182.57,182.58,182.29,182.55,6850.0,172.4819,172.4913,172.2174,172.463,6850.0
2021-05-26 10:40:00,182.55,182.76,182.48,182.53,4172.0,172.463,172.6614,172.3969,172.4441,4172.0
2021-05-26 10:50:00,182.61,182.61,182.08,182.2,7726.0,172.5197,172.5197,172.019,172.1323,7726.0
2021-05-26 11:00:00,182.23,182.66,182.23,182.55,10029.0,172.1607,172.5669,172.1607,172.463,10029.0
2021-05-26 11:10:00,182.57,182.64,182.42,182.5,6885.0,172.4819,172.548,172.3402,172.4158,6885.0
2021-05-26 11:20:00,182.49,182.67,182.29,182.64,7515.0,172.4063,172.5764,172.2174,172.548,7515.0
2021-05-26 11:30:00,182.59,182.68,182.36,182.36,6885.0,172.5008,172.5858,172.2835,172.2835,6885.0
2021-05-26 11:40:00,182.34,182.49,182.24,182.42,7345.0,172.2646,172.4063,172.1701,172.3402,7345.0
2021-05-26 11:50:00,182.51,182.62,182.44,182.54,3996.0,172.4252,172.5291,172.3591,172.4535,3996.0
2021-05-26 12:00:00,182.61,182.8,182.56,182.76,4145.0,172.5197,172.6992,172.4724,172.6614,4145.0
2021-05-26 12:10:00,182.8,182.83,182.57,182.59,4821.0,172.6992,172.7275,172.4819,172.5008,4821.0
2021-05-26 12:20:00,182.58,182.65,182.47,182.58,6286.0,172.4913,172.5575,172.3874,172.4913,6286.0
2021-05-26 12:30:00,182.59,182.71,182.56,182.66,4404.0,172.5008,172.6142,172.4724,172.5669,4404.0
2021-05-26 12:40:00,182.66,182.74,182.54,182.74,3698.0,172.5669,172.6425,172.4535,172.6425,3698.0
2021-05-26 12:50:00,182.73,182.79,182.66,182.74,5720.0,172.633,172.6897,172.5669,172.6425,5720.0
2021-05-26 13:00:00,182.77,183.13,182.75,183.01,15248.0,172.6708,173.0109,172.6519,172.8976,15248.0
2021-05-26 13:10:00,182.99,183.09,182.84,183.01,11115.0,172.8787,172.9732,172.737,172.8976,11115.0
2021-05-26 13:20:00,183.04,183.04,182.86,182.97,12780.0,172.9259,172.9259,172.7559,172.8598,12780.0
2021-05-26 13:30:00,182.96,183.01,182.93,182.99,15058.0,172.8503,172.8976,172.822,172.8787,15058.0
2021-05-26 13:40:00,183.0,183.14,182.88,182.91,19753.0,172.8881,173.0204,172.7748,172.8031,19753.0
2021-05-26 13:50:00,182.92,183.33,182.88,183.32,10496.0,172.8125,173.1999,172.7748,173.1904,10496.0
2021-05-26 14:00:00,183.32,183.54,183.25,183.52,7796.0,173.1904,173.3983,173.1243,173.3794,7796.0
2021-05-26 14:10:00,183.54,183.65,183.28,183.43,10899.0,173.3983,173.5022,173.1527,173.2944,10899.0
2021-05-26 14:20:00,183.41,183.42,183.28,183.41,8611.0,173.2755,173.2849,173.1527,173.2755,8611.0
2021-05-26 14:30:00,183.45,183.59,183.36,183.46,6984.0,173.3133,173.4455,173.2282,173.3227,6984.0
2021-05-26 14:40:00,183.45,183.49,183.35,183.38,6735.0,173.3133,173.3511,173.2188,173.2471,6735.0
2021-05-26 14:50:00,183.37,183.45,183.1,183.11,10444.0,173.2377,173.3133,172.9826,172.992,10444.0
2021-05-26 15:00:00,183.06,183.24,183.04,183.15,6189.0,172.9448,173.1149,172.9259,173.0298,6189.0
2021-05-26 15:10:00,183.13,183.23,183.03,183.2,10079.0,173.0109,173.1054,172.9165,173.0771,10079.0
2021-05-26 15:20:00,183.18,183.37,183.11,183.34,20650.0,173.0582,173.2377,172.992,173.2093,20650.0
2021-05-26 15:30:00,183.36,183.49,183.27,183.32,12368.0,173.2282,173.3511,173.1432,173.1904,12368.0
2021-05-26 15:40:00,183.33,183.48,183.14,183.2,20883.0,173.1999,173.3416,173.0204,173.0771,20883.0
2021-05-26 15:50:00,183.18,183.6,183.1,183.48,78920.0,173.0582,173.455,172.9826,173.3416,78920.0
2021-05-27 09:30:00,185.53,185.53,183.77,185.0,25519.0,175.2783,175.2783,173.6156,174.7776,25519.0
2021-05-27 09:40:00,184.79,185.34,184.65,184.7,7892.0,174.5792,175.0988,174.447,174.4942,7892.0
2021-05-27 09:50:00,184.67,185.17,184.65,185.05,9483.0,174.4659,174.9382,174.447,174.8249,9483.0
2021-05-27 10:00:00,185.09,185.09,184.5,184.65,8137.0,174.8626,174.8626,174.3052,174.447,8137.0
2021-05-27 10:10:00,184.65,184.84,184.46,184.74,8532.0,174.447,174.6265,174.2675,174.532,8532.0
2021-05-27 10:20:00,184.73,184.75,184.32,184.47,9032.0,174.5225,174.5414,174.1352,174.2769,9032.0
2021-05-27 10:30:00,184.43,184.63,184.25,184.56,8870.0,174.2391,174.4281,174.0691,174.3619,8870.0
2021-05-27 10:40:00,184.51,184.96,184.48,184.88,7446.0,174.3147,174.7398,174.2863,174.6642,7446.0
2021-05-27 10:50:00,184.87,184.89,184.49,184.74,8442.0,174.6548,174.6737,174.2958,174.532,8442.0
2021-05-27 11:00:00,184.84,184.89,184.63,184.71,6121.0,174.6265,174.6737,174.4281,174.5036,6121.0
2021-05-27 11:10:00,184.7,184.77,184.54,184.58,7475.0,174.4942,174.5603,174.343,174.3808,7475.0
2021-05-27 11:20:00,184.54,184.74,184.43,184.57,7540.0,174.343,174.532,174.2391,174.3714,7540.0
2021-05-27 11:30:00,184.4,185.1,184.4,185.05,7750.0,174.2108,174.8721,174.2108,174.8249,7750.0
2021-05-27 11:40:00,185.05,185.19,184.85,184.85,4794.0,174.8249,174.9571,174.6359,174.6359,4794.0
2021-05-27 11:50:00,184.84,185.09,184.77,185.01,5638.0,174.6265,174.8626,174.5603,174.7871,5638.0
2021-05-27 12:00:00,184.97,185.29,184.96,185.27,5028.0,174.7493,175.0516,174.7398,175.0327,5028.0
2021-05-27 12:10:00,185.24,185.37,185.15,185.36,8051.0,175.0044,175.1272,174.9193,175.1177,8051.0
2021-05-27 12:20:00,185.37,185.62,185.36,185.48,6728.0,175.1272,175.3634,175.1177,175.2311,6728.0
2021-05-27 12:30:00,185.48,185.73,185.48,185.61,6619.0,175.2311,175.4673,175.2311,175.3539,6619.0
2021-05-27 12:40:00,185.6,185.61,185.29,185.29,7080.0,175.3445,175.3539,175.0516,175.0516,7080.0
2021-05-27 12:50:00,185.32,185.44,185.25,185.39,4940.0,175.0799,175.1933,175.0138,175.1461,4940.0
2021-05-27 13:00:00,185.37,185.49,185.34,185.41,3144.0,175.1272,175.2405,175.0988,175.165,3144.0
2021-05-27 13:10:00,185.41,185.43,185.24,185.41,4290.0,175.165,175.1839,175.0044,175.165,4290.0
2021-05-27 13:20:00,185.36,185.44,185.34,185.36,4384.0,175.1177,175.1933,175.0988,175.1177,4384.0
2021-05-27 13:30:00,185.42,185.43,185.11,185.29,6988.0,175.1744,175.1839,174.8815,175.0516,6988.0
2021-05-27 13:40:00,185.32,185.56,185.32,185.45,25377.0,175.0799,175.3067,175.0799,175.2028,25377.0
2021-05-27 13:50:00,185.4,185.58,185.32,185.58,8990.0,175.1555,175.3256,175.0799,175.3256,8990.0
2021-05-27 14:00:00,185.59,185.69,185.56,185.59,6455.0,175.335,175.4295,175.3067,175.335,6455.0
2021-05-27 14:10:00,185.56,185.57,185.42,185.49,6018.0,175.3067,175.3161,175.1744,175.2405,6018.0
2021-05-27 14:20:00,185.49,185.8,185.49,185.76,10954.0,175.2405,175.5334,175.2405,175.4956,10954.0
2021-05-27 14:30:00,185.77,185.86,185.68,185.75,9482.0,175.5051,175.5901,175.42,175.4862,9482.0
2021-05-27 14:40:00,185.76,185.81,185.67,185.8,7331.0,175.4956,175.5429,175.4106,175.5334,7331.0
2021-05-27 14:50:00,185.81,186.02,185.79,185.97,12634.0,175.5429,175.7413,175.524,175.694,12634.0
2021-05-27 15:00:00,185.96,185.99,185.68,185.77,9181.0,175.6846,175.7129,175.42,175.5051,9181.0
2021-05-27 15:10:00,185.78,185.93,185.77,185.82,9313.0,175.5145,175.6562,175.5051,175.5523,9313.0
2021-05-27 15:20:00,185.79,185.87,185.68,185.75,9247.0,175.524,175.5995,175.42,175.4862,9247.0
2021-05-27 15:30:00,185.76,185.98,185.7,185.84,18114.0,175.4956,175.7035,175.4389,175.5712,18114.0
2021-05-27 15:40:00,185.82,185.86,185.68,185.76,19954.0,175.5523,175.5901,175.42,175.4956,19954.0
2021-05-27 15:50:00,185.71,186.0,185.53,185.8,144369.0,175.4484,175.7224,175.2783,175.5334,144369.0
2021-05-28 09:30:00,186.86,187.0,185.97,186.28,32842.0,176.5348,176.6671,175.694,175.9869,32842.0
2021-05-28 09:40:00,186.23,186.23,185.62,186.07,14654.0,175.9397,175.9397,175.3634,175.7885,14654.0
2021-05-28 09:50:00,186.0,186.59,185.85,186.58,11376.0,175.7224,176.2798,175.5806,176.2703,11376.0
2021-05-28 10:00:00,186.6,186.6,186.11,186.25,12670.0,176.2892,176.2892,175.8263,175.9585,12670.0
2021-05-28 10:10:00,186.25,186.33,185.98,186.06,10531.0,175.9585,176.0341,175.7035,175.779,10531.0
2021-05-28 10:20:00,186.05,186.17,185.71,185.74,10623.0,175.7696,175.883,175.4484,175.4767,10623.0
2021-05-28 10:30:00,185.77,185.77,185.37,185.38,17951.0,175.5051,175.5051,175.1272,175.1366,17951.0
2021-05-28 10:40:00,185.46,185.62,185.22,185.57,4939.0,175.2122,175.3634,174.9855,175.3161,4939.0
2021-05-28 10:50:00,185.6,185.7,185.5,185.57,7048.0,175.3445,175.4389,175.25,175.3161,7048.0
2021-05-28 11:00:00,185.54,185.65,185.35,185.56,10237.0,175.2878,175.3917,175.1083,175.3067,10237.0
2021-05-28 11:10:00,185.6,185.86,185.52,185.86,5478.0,175.3445,175.5901,175.2689,175.5901,5478.0
2021-05-28 11:20:00,185.88,186.09,185.73,185.78,7141.0,175.609,175.8074,175.4673,175.5145,7141.0
2021-05-28 11:30:00,185.75,185.85,185.59,185.78,28649.0,175.4862,175.5806,175.335,175.5145,28649.0
2021-05-28 11:40:00,185.73,185.8,185.59,185.66,9746.0,175.4673,175.5334,175.335,175.4011,9746.0
2021-05-28 11:50:00,185.68,185.72,185.56,185.61,8901.0,175.42,175.4578,175.3067,175.3539,8901.0
2021-05-28 12:00:00,185.55,185.69,185.49,185.59,18045.0,175.2972,175.4295,175.2405,175.335,18045.0
2021-05-28 12:10:00,185.57,185.66,185.52,185.61,13942.0,175.3161,175.4011,175.2689,175.3539,13942.0
2021-05-28 12:20:00,185.63,185.77,185.54,185.59,13708.0,175.3728,175.5051,175.2878,175.335,13708.0
2021-05-28 12:30:00,185.56,185.69,185.56,185.65,7767.0,175.3067,175.4295,175.3067,175.3917,7767.0
2021-05-28 12:40:00,185.65,185.69,185.32,185.46,8374.0,175.3917,175.4295,175.0799,175.2122,8374.0
2021-05-28 12:50:00,185.46,185.56,185.37,185.51,3603.0,175.2122,175.3067,175.1272,175.2594,3603.0
2021-05-28 13:00:00,185.55,185.61,185.48,185.54,4222.0,175.2972,175.3539,175.2311,175.2878,4222.0
2021-05-28 13:10:00,185.53,185.66,185.4,185.66,8004.0,175.2783,175.4011,175.1555,175.4011,8004.0
2021-05-28 13:20:00,185.67,185.98,185.65,185.98,7216.0,175.4106,175.7035,175.3917,175.7035,7216.0
2021-05-28 13:30:00,185.96,185.99,185.87,185.97,9457.0,175.6846,175.7129,175.5995,175.694,9457.0
2021-05-28 13:40:00,185.88,185.93,185.67,185.73,6740.0,175.609,175.6562,175.4106,175.4673,6740.0
2021-05-28 13:50:00,185.7,185.78,185.65,185.72,8919.0,175.4389,175.5145,175.3917,175.4578,8919.0
2021-05-28 14:00:00,185.73,185.74,185.36,185.39,8951.0,175.4673,175.4767,175.1177,175.1461,8951.0
2021-05-28 14:10:00,185.39,185.42,185.22,185.36,7675.0,175.1461,175.1744,174.9855,175.1177,7675.0
2021-05-28 14:20:00,185.36,185.45,185.33,185.44,5215.0,175.1177,175.2028,175.0894,175.1933,5215.0
2021-05-28 14:30:00,185.39,185.64,185.38,185.63,5137.0,175.1461,175.3823,175.1366,175.3728,5137.0
2021-05-28 14:40:00,185.6,185.72,185.57,185.71,5323.0,175.3445,175.4578,175.3161,175.4484,5323.0
2021-05-28 14:50:00,185.65,185.82,185.63,185.71,6731.0,175.3917,175.5523,175.3728,175.4484,6731.0
2021-05-28 15:00:00,185.72,185.95,185.71,185.91,8065.0,175.4578,175.6751,175.4484,175.6373,8065.0
2021-05-28 15:10:00,185.91,186.18,185.88,186.03,9758.0,175.6373,175.8924,175.609,175.7507,9758.0
2021-05-28 15:20:00,186.05,186.41,186.05,186.37,15444.0,175.7696,176.1097,175.7696,176.0719,15444.0
2021-05-28 15:30:00,186.38,186.65,186.32,186.51,42937.0,176.0814,176.3364,176.0247,176.2042,42937.0
2021-05-28 15:40:00,186.51,186.82,186.41,186.63,35509.0,176.2042,176.497,176.1097,176.3175,35509.0
2021-05-28 15:50:00,186.47,186.77,186.38,186.51,126147.0,176.1664,176.4498,176.0814,176.2042,126147.0
2021-06-01 09:30:00,188.45,189.93,188.45,189.14,54820.0,178.037,179.4352,178.037,178.6889,54820.0
2021-06-01 09:40:00,189.15,189.52,188.77,189.24,10684.0,178.6983,179.0479,178.3393,178.7833,10684.0
2021-06-01 09:50:00,189.15,189.62,189.09,189.49,21077.0,178.6983,179.1423,178.6416,179.0195,21077.0
2021-06-01 10:00:00,189.5,189.86,188.94,189.08,41805.0,179.029,179.3691,178.4999,178.6322,41805.0
2021-06-01 10:10:00,188.97,189.4,188.76,189.4,9772.0,178.5282,178.9345,178.3299,178.9345,9772.0
2021-06-01 10:20:00,189.38,189.46,188.37,188.53,10588.0,178.9156,178.9912,177.9614,178.1126,10588.0
2021-06-01 10:30:00,188.46,189.11,188.42,188.53,26636.0,178.0464,178.6605,178.0086,178.1126,26636.0
2021-06-01 10:40:00,188.55,188.86,188.5,188.57,12498.0,178.1315,178.4243,178.0842,178.1504,12498.0
2021-06-01 10:50:00,188.62,188.75,188.16,188.25,14781.0,178.1976,178.3204,177.763,177.848,14781.0
2021-06-01 11:00:00,188.2,188.32,187.91,187.95,11100.0,177.8008,177.9142,177.5268,177.5646,11100.0
2021-06-01 11:10:00,187.95,188.34,187.95,188.34,6926.0,177.5646,177.9331,177.5646,177.9331,6926.0
2021-06-01 11:20:00,188.38,188.45,188.27,188.34,7138.0,177.9709,178.037,177.8669,177.9331,7138.0
2021-06-01 11:30:00,188.34,188.34,188.0,188.24,4561.0,177.9331,177.9331,177.6118,177.8386,4561.0
2021-06-01 11:40:00,188.23,188.23,187.86,187.96,6625.0,177.8291,177.8291,177.4796,177.5741,6625.0
2021-06-01 11:50:00,187.97,188.06,187.83,187.96,3803.0,177.5835,177.6685,177.4512,177.5741,3803.0
2021-06-01 12:00:00,187.89,187.89,187.5,187.62,7028.0,177.5079,177.5079,177.1395,177.2528,7028.0
2021-06-01 12:10:00,187.66,187.73,187.6,187.6,4441.0,177.2906,177.3568,177.2339,177.2339,4441.0
2021-06-01 12:20:00,187.58,187.71,187.45,187.54,5216.0,177.2151,177.3379,177.0922,177.1773,5216.0
2021-06-01 12:30:00,187.59,187.69,187.52,187.68,1601.0,177.2245,177.319,177.1584,177.3095,1601.0
2021-06-01 12:40:00,187.59,187.59,187.43,187.43,2258.0,177.2245,177.2245,177.0733,177.0733,2258.0
2021-06-01 12:50:00,187.44,187.49,186.81,186.87,5361.0,177.0828,177.13,176.4876,176.5443,5361.0
2021-06-01 13:00:00,186.9,186.9,186.57,186.76,3213.0,176.5726,176.5726,176.2609,176.4404,3213.0
2021-06-01 13:10:00,186.75,186.76,186.55,186.55,4934.0,176.4309,176.4404,176.242,176.242,4934.0
2021-06-01 13:20:00,186.55,186.56,186.24,186.31,11255.0,176.242,176.2514,175.9491,176.0152,11255.0
2021-06-01 13:30:00,186.3,186.55,186.21,186.45,8732.0,176.0058,176.242,175.9208,176.1475,8732.0
2021-06-01 13:40:00,186.39,186.44,186.24,186.41,9738.0,176.0908,176.138,175.9491,176.1097,9738.0
2021-06-01 13:50:00,186.42,186.42,186.22,186.39,5606.0,176.1192,176.1192,175.9302,176.0908,5606.0
2021-06-01 14:00:00,186.29,186.51,186.29,186.34,13877.0,175.9963,176.2042,175.9963,176.0436,13877.0
2021-06-01 14:10:00,186.37,186.7,186.31,186.7,4995.0,176.0719,176.3837,176.0152,176.3837,4995.0
2021-06-01 14:20:00,186.68,186.89,186.66,186.8,8058.0,176.3648,176.5632,176.3459,176.4782,8058.0
2021-06-01 14:30:00,186.76,186.91,186.73,186.85,5929.0,176.4404,176.5821,176.412,176.5254,5929.0
2021-06-01 14:40:00,186.84,186.88,186.61,186.72,14673.0,176.5159,176.5537,176.2987,176.4026,14673.0
2021-06-01 14:50:00,186.73,187.14,186.73,187.09,7343.0,176.412,176.7994,176.412,176.7521,7343.0
2021-06-01 15:00:00,187.09,187.21,187.02,187.19,9995.0,176.7521,176.8655,176.686,176.8466,9995.0
2021-06-01 15:10:00,187.2,187.39,187.13,187.33,11667.0,176.8561,177.0356,176.7899,176.9789,11667.0
2021-06-01 15:20:00,187.37,187.7,187.34,187.62,23005.0,177.0167,177.3284,176.9883,177.2528,23005.0
2021-06-01 15:30:00,187.58,187.61,187.39,187.42,20151.0,177.2151,177.2434,177.0356,177.0639,20151.0
2021-06-01 15:40:00,187.41,187.57,187.38,187.55,27326.0,177.0544,177.2056,177.0261,177.1867,27326.0
2021-06-01 15:50:00,187.59,187.74,187.35,187.52,92502.0,177.2245,177.3662,176.9978,177.1584,92502.0
2021-06-02 09:30:00,186.71,187.66,185.3,185.5,28921.0,176.3931,177.2906,175.061,175.25,28921.0
2021-06-02 09:40:00,185.46,186.42,185.29,186.35,27363.0,175.2122,176.1192,175.0516,176.053,27363.0
2021-06-02 09:50:00,186.22,186.35,185.94,186.35,6555.0,175.9302,176.053,175.6657,176.053,6555.0
2021-06-02 10:00:00,186.29,186.75,186.29,186.44,8576.0,175.9963,176.4309,175.9963,176.138,8576.0
2021-06-02 10:10:00,186.51,186.84,186.48,186.68,6597.0,176.2042,176.5159,176.1758,176.3648,6597.0
2021-06-02 10:20:00,186.81,186.81,186.34,186.34,4034.0,176.4876,176.4876,176.0436,176.0436,4034.0
2021-06-02 10:30:00,186.32,186.53,186.3,186.53,7076.0,176.0247,176.2231,176.0058,176.2231,7076.0
2021-06-02 10:40:00,186.56,187.01,186.56,186.88,8054.0,176.2514,176.6766,176.2514,176.5537,8054.0
2021-06-02 10:50:00,186.92,186.94,186.52,186.52,5474.0,176.5915,176.6104,176.2136,176.2136,5474.0
2021-06-02 11:00:00,186.52,186.61,186.28,186.47,11081.0,176.2136,176.2987,175.9869,176.1664,11081.0
2021-06-02 11:10:00,186.52,186.77,186.51,186.69,6411.0,176.2136,176.4498,176.2042,176.3742,6411.0
2021-06-02 11:20:00,186.6,186.66,186.38,186.38,3586.0,176.2892,176.3459,176.0814,176.0814,3586.0
2021-06-02 11:30:00,186.52,186.67,186.47,186.56,2356.0,176.2136,176.3553,176.1664,176.2514,2356.0
2021-06-02 11:40:00,186.53,186.6,186.4,186.4,4884.0,176.2231,176.2892,176.1003,176.1003,4884.0
2021-06-02 11:50:00,186.44,186.45,185.97,185.97,4685.0,176.138,176.1475,175.694,175.694,4685.0
2021-06-02 12:00:00,185.94,186.08,185.77,185.77,4627.0,175.6657,175.7979,175.5051,175.5051,4627.0
2021-06-02 12:10:00,185.69,185.69,185.31,185.38,9031.0,175.4295,175.4295,175.0705,175.1366,9031.0
2021-06-02 12:20:00,185.37,185.39,185.15,185.22,10158.0,175.1272,175.1461,174.9193,174.9855,10158.0
2021-06-02 12:30:00,185.17,185.23,184.91,185.02,11336.0,174.9382,174.9949,174.6926,174.7965,11336.0
2021-06-02 12:40:00,184.98,185.06,184.91,185.03,6854.0,174.7587,174.8343,174.6926,174.806,6854.0
2021-06-02 12:50:00,185.07,185.2,185.03,185.03,6365.0,174.8437,174.9666,174.806,174.806,6365.0
2021-06-02 13:00:00,185.07,185.24,185.04,185.24,5768.0,174.8437,175.0044,174.8154,175.0044,5768.0
2021-06-02 13:10:00,185.25,185.26,185.11,185.15,6005.0,175.0138,175.0232,174.8815,174.9193,6005.0
2021-06-02 13:20:00,185.17,185.46,185.1,185.45,8219.0,174.9382,175.2122,174.8721,175.2028,8219.0
2021-06-02 13:30:00,185.4,185.68,185.35,185.68,3940.0,175.1555,175.42,175.1083,175.42,3940.0
2021-06-02 13:40:00,185.68,185.81,185.68,185.79,6613.0,175.42,175.5429,175.42,175.524,6613.0
2021-06-02 13:50:00,185.77,185.93,185.76,185.91,4364.0,175.5051,175.6562,175.4956,175.6373,4364.0
2021-06-02 14:00:00,185.89,186.06,185.61,185.63,8084.0,175.6184,175.779,175.3539,175.3728,8084.0
2021-06-02 14:10:00,185.65,186.0,185.65,185.98,6943.0,175.3917,175.7224,175.3917,175.7035,6943.0
2021-06-02 14:20:00,185.99,186.07,185.8,185.8,7601.0,175.7129,175.7885,175.5334,175.5334,7601.0
2021-06-02 14:30:00,185.81,185.81,185.68,185.74,5163.0,175.5429,175.5429,175.42,175.4767,5163.0
2021-06-02 14:40:00,185.75,185.91,185.69,185.89,6705.0,175.4862,175.6373,175.4295,175.6184,6705.0
2021-06-02 14:50:00,185.9,185.91,185.69,185.74,9144.0,175.6279,175.6373,175.4295,175.4767,9144.0
2021-06-02 15:00:00,185.69,185.77,185.56,185.58,9607.0,175.4295,175.5051,175.3067,175.3256,9607.0
2021-06-02 15:10:00,185.59,185.62,185.4,185.46,10672.0,175.335,175.3634,175.1555,175.2122,10672.0
2021-06-02 15:20:00,185.49,185.51,185.13,185.13,11601.0,175.2405,175.2594,174.9004,174.9004,11601.0
2021-06-02 15:30:00,185.17,185.17,184.79,184.88,14627.0,174.9382,174.9382,174.5792,174.6642,14627.0
2021-06-02 15:40:00,184.89,185.06,184.79,185.03,17182.0,174.6737,174.8343,174.5792,174.806,17182.0
2021-06-02 15:50:00,185.04,185.31,184.9,185.11,69852.0,174.8154,175.0705,174.6831,174.8815,69852.0
2021-06-03 09:30:00,183.8,184.04,182.75,182.81,14414.0,174.2027,174.4301,173.2075,173.2644,14414.0
2021-06-03 09:40:00,182.6,182.6,181.71,182.2,15741.0,173.0653,173.0653,172.2218,172.6862,15741.0
2021-06-03 09:50:00,182.23,182.28,181.74,181.85,10606.0,172.7146,172.762,172.2502,172.3545,10606.0
2021-06-03 10:00:00,181.8,181.9,181.3,181.4,17572.0,172.3071,172.4019,171.8332,171.928,17572.0
2021-06-03 10:10:00,181.35,181.5,181.14,181.31,9539.0,171.8806,172.0228,171.6816,171.8427,9539.0
2021-06-03 10:20:00,181.33,181.54,181.1,181.4,14094.0,171.8616,172.0607,171.6436,171.928,14094.0
2021-06-03 10:30:00,181.4,181.88,181.39,181.82,9585.0,171.928,172.3829,171.9185,172.326,9585.0
2021-06-03 10:40:00,181.85,182.04,181.73,181.95,9649.0,172.3545,172.5346,172.2407,172.4493,9649.0
2021-06-03 10:50:00,181.94,182.49,181.84,182.49,18148.0,172.4398,172.9611,172.345,172.9611,18148.0
2021-06-03 11:00:00,182.41,183.12,182.32,183.12,15559.0,172.8852,173.5582,172.7999,173.5582,15559.0
2021-06-03 11:10:00,183.15,183.4,183.0,183.37,17641.0,173.5866,173.8235,173.4444,173.7951,17641.0
2021-06-03 11:20:00,183.4,183.93,183.4,183.85,8953.0,173.8235,174.3259,173.8235,174.25,8953.0
2021-06-03 11:30:00,183.85,184.03,183.82,183.85,8693.0,174.25,174.4206,174.2216,174.25,8693.0
2021-06-03 11:40:00,183.88,184.05,183.77,183.87,10188.0,174.2785,174.4396,174.1742,174.269,10188.0
2021-06-03 11:50:00,183.87,183.97,183.62,183.65,7649.0,174.269,174.3638,174.0321,174.0605,7649.0
2021-06-03 12:00:00,183.74,183.78,183.33,183.33,12186.0,174.1458,174.1837,173.7572,173.7572,12186.0
2021-06-03 12:10:00,183.2,183.45,183.14,183.23,15550.0,173.634,173.8709,173.5771,173.6624,15550.0
2021-06-03 12:20:00,183.2,183.2,182.73,182.81,12928.0,173.634,173.634,173.1885,173.2644,12928.0
2021-06-03 12:30:00,182.78,183.22,182.78,183.22,7143.0,173.2359,173.6529,173.2359,173.6529,7143.0
2021-06-03 12:40:00,183.2,183.22,182.92,182.95,12238.0,173.634,173.6529,173.3686,173.397,12238.0
2021-06-03 12:50:00,182.92,183.09,182.78,183.09,10607.0,173.3686,173.5297,173.2359,173.5297,10607.0
2021-06-03 13:00:00,183.09,183.28,182.94,183.13,11590.0,173.5297,173.7098,173.3876,173.5676,11590.0
2021-06-03 13:10:00,183.18,183.18,182.87,183.03,10171.0,173.615,173.615,173.3212,173.4729,10171.0
2021-06-03 13:20:00,183.03,183.25,183.03,183.25,3229.0,173.4729,173.6814,173.4729,173.6814,3229.0
2021-06-03 13:30:00,183.27,183.62,183.23,183.61,5384.0,173.7003,174.0321,173.6624,174.0226,5384.0
2021-06-03 13:40:00,183.57,183.65,183.31,183.38,10088.0,173.9847,174.0605,173.7382,173.8046,10088.0
2021-06-03 13:50:00,183.34,183.36,183.08,183.14,7230.0,173.7667,173.7856,173.5203,173.5771,7230.0
2021-06-03 14:00:00,183.12,183.16,182.91,182.93,7552.0,173.5582,173.5961,173.3591,173.3781,7552.0
2021-06-03 14:10:00,182.92,182.92,182.72,182.79,8340.0,173.3686,173.3686,173.1791,173.2454,8340.0
2021-06-03 14:20:00,182.75,182.85,182.68,182.83,5481.0,173.2075,173.3023,173.1411,173.2833,5481.0
2021-06-03 14:30:00,182.82,183.05,182.79,182.96,6980.0,173.2738,173.4918,173.2454,173.4065,6980.0
2021-06-03 14:40:00,182.99,183.16,182.95,183.15,5514.0,173.435,173.5961,173.397,173.5866,5514.0
2021-06-03 14:50:00,183.15,183.2,183.08,183.1,6980.0,173.5866,173.634,173.5203,173.5392,6980.0
2021-06-03 15:00:00,183.09,183.26,183.07,183.26,4187.0,173.5297,173.6909,173.5108,173.6909,4187.0
2021-06-03 15:10:00,183.26,183.27,183.11,183.12,11729.0,173.6909,173.7003,173.5487,173.5582,11729.0
2021-06-03 15:20:00,183.06,183.21,183.01,183.2,8964.0,173.5013,173.6435,173.4539,173.634,8964.0
2021-06-03 15:30:00,183.21,183.49,183.08,183.43,18393.0,173.6435,173.9088,173.5203,173.852,18393.0
2021-06-03 15:40:00,183.45,183.5,183.29,183.38,11098.0,173.8709,173.9183,173.7193,173.8046,11098.0
2021-06-03 15:50:00,183.34,183.48,183.2,183.39,45083.0,173.7667,173.8994,173.634,173.8141,45083.0
2021-06-04 09:30:00,183.28,183.97,183.11,183.32,26126.0,173.7098,174.3638,173.5487,173.7477,26126.0
2021-06-04 09:40:00,183.33,183.33,182.25,182.31,34156.0,173.7572,173.7572,172.7336,172.7905,34156.0
2021-06-04 09:50:00,182.26,182.92,181.89,182.92,16222.0,172.7431,173.3686,172.3924,173.3686,16222.0
2021-06-04 10:00:00,182.92,183.02,182.43,182.62,8608.0,173.3686,173.4634,172.9042,173.0843,8608.0
2021-06-04 10:10:00,182.65,182.89,182.4,182.89,7069.0,173.1127,173.3402,172.8758,173.3402,7069.0
2021-06-04 10:20:00,182.85,182.85,182.26,182.55,7193.0,173.3023,173.3023,172.7431,173.0179,7193.0
2021-06-04 10:30:00,182.48,182.63,182.24,182.26,6819.0,172.9516,173.0938,172.7241,172.7431,6819.0
2021-06-04 10:40:00,182.29,182.44,182.01,182.21,10288.0,172.7715,172.9137,172.5061,172.6957,10288.0
2021-06-04 10:50:00,182.24,182.4,182.15,182.25,15363.0,172.7241,172.8758,172.6388,172.7336,15363.0
2021-06-04 11:00:00,182.28,182.43,181.66,181.66,16339.0,172.762,172.9042,172.1744,172.1744,16339.0
2021-06-04 11:10:00,181.71,181.96,181.59,181.61,18595.0,172.2218,172.4587,172.1081,172.127,18595.0
2021-06-04 11:20:00,181.61,181.61,181.35,181.42,10823.0,172.127,172.127,171.8806,171.9469,10823.0
2021-06-04 11:30:00,181.41,181.51,181.13,181.13,13371.0,171.9375,172.0322,171.6721,171.6721,13371.0
2021-06-04 11:40:00,181.18,181.39,181.1,181.28,13842.0,171.7195,171.9185,171.6436,171.8142,13842.0
2021-06-04 11:50:00,181.25,181.3,181.0,181.14,25639.0,171.7858,171.8332,171.5489,171.6816,25639.0
2021-06-04 12:00:00,181.12,181.2,180.95,180.98,26581.0,171.6626,171.7384,171.5015,171.5299,26581.0
2021-06-04 12:10:00,180.98,181.15,180.93,181.12,15978.0,171.5299,171.691,171.4825,171.6626,15978.0
2021-06-04 12:20:00,181.12,181.23,181.04,181.14,23012.0,171.6626,171.7669,171.5868,171.6816,23012.0
2021-06-04 12:30:00,181.13,181.23,181.06,181.09,20278.0,171.6721,171.7669,171.6057,171.6342,20278.0
2021-06-04 12:40:00,181.09,181.24,180.76,180.79,16424.0,171.6342,171.7763,171.3214,171.3498,16424.0
2021-06-04 12:50:00,180.81,180.96,180.69,180.91,16930.0,171.3688,171.511,171.2551,171.4636,16930.0
2021-06-04 13:00:00,180.91,181.18,180.91,181.14,19036.0,171.4636,171.7195,171.4636,171.6816,19036.0
2021-06-04 13:10:00,181.13,181.15,180.97,180.98,13582.0,171.6721,171.691,171.5204,171.5299,13582.0
2021-06-04 13:20:00,180.98,181.09,180.93,180.98,12030.0,171.5299,171.6342,171.4825,171.5299,12030.0
2021-06-04 13:30:00,180.97,181.05,180.73,180.91,18905.0,171.5204,171.5963,171.293,171.4636,18905.0
2021-06-04 13:40:00,180.88,181.04,180.86,180.95,13592.0,171.4351,171.5868,171.4162,171.5015,13592.0
2021-06-04 13:50:00,180.95,180.95,180.74,180.84,9750.0,171.5015,171.5015,171.3024,171.3972,9750.0
2021-06-04 14:00:00,180.85,181.02,180.85,180.89,10434.0,171.4067,171.5678,171.4067,171.4446,10434.0
2021-06-04 14:10:00,180.93,181.05,180.84,180.91,18067.0,171.4825,171.5963,171.3972,171.4636,18067.0
2021-06-04 14:20:00,180.9,180.99,180.87,180.97,26518.0,171.4541,171.5394,171.4257,171.5204,26518.0
2021-06-04 14:30:00,180.97,181.18,180.96,181.17,16158.0,171.5204,171.7195,171.511,171.71,16158.0
2021-06-04 14:40:00,181.15,181.18,180.87,181.05,27952.0,171.691,171.7195,171.4257,171.5963,27952.0
2021-06-04 14:50:00,181.08,181.08,180.96,181.02,10900.0,171.6247,171.6247,171.511,171.5678,10900.0
2021-06-04 15:00:00,181.02,181.18,181.02,181.08,13025.0,171.5678,171.7195,171.5678,171.6247,13025.0
2021-06-04 15:10:00,181.09,181.27,181.02,181.22,17013.0,171.6342,171.8048,171.5678,171.7574,17013.0
2021-06-04 15:20:00,181.21,181.34,181.17,181.25,15207.0,171.7479,171.8711,171.71,171.7858,15207.0
2021-06-04 15:30:00,181.23,181.41,181.21,181.36,28564.0,171.7669,171.9375,171.7479,171.8901,28564.0
2021-06-04 15:40:00,181.38,181.65,181.38,181.59,42842.0,171.909,172.1649,171.909,172.1081,42842.0
2021-06-04 15:50:00,181.66,181.95,181.57,181.63,93240.0,172.1744,172.4493,172.0891,172.146,93240.0
2021-06-07 09:30:00,182.0,182.39,181.56,182.3,20187.0,172.4966,172.8663,172.0796,172.781,20187.0
2021-06-07 09:40:00,182.41,182.62,182.15,182.52,12008.0,172.8852,173.0843,172.6388,172.9895,12008.0
2021-06-07 09:50:00,182.5,182.63,182.21,182.47,14520.0,172.9705,173.0938,172.6957,172.9421,14520.0
2021-06-07 10:00:00,182.47,182.87,182.19,182.38,21613.0,172.9421,173.3212,172.6767,172.8568,21613.0
2021-06-07 10:10:00,182.39,182.45,181.68,181.75,36605.0,172.8663,172.9232,172.1934,172.2597,36605.0
2021-06-07 10:20:00,181.77,182.04,181.62,181.63,20813.0,172.2787,172.5346,172.1365,172.146,20813.0
2021-06-07 10:30:00,181.66,181.92,181.57,181.8,15548.0,172.1744,172.4208,172.0891,172.3071,15548.0
2021-06-07 10:40:00,181.82,182.0,181.73,181.77,18411.0,172.326,172.4966,172.2407,172.2787,18411.0
2021-06-07 10:50:00,181.79,181.86,181.38,181.65,18568.0,172.2976,172.364,171.909,172.1649,18568.0
2021-06-07 11:00:00,181.59,181.87,181.44,181.49,19668.0,172.1081,172.3734,171.9659,172.0133,19668.0
2021-06-07 11:10:00,181.49,181.72,181.38,181.64,13512.0,172.0133,172.2313,171.909,172.1554,13512.0
2021-06-07 11:20:00,181.64,181.64,181.27,181.49,9062.0,172.1554,172.1554,171.8048,172.0133,9062.0
2021-06-07 11:30:00,181.5,181.52,181.13,181.19,9928.0,172.0228,172.0417,171.6721,171.7289,9928.0
2021-06-07 11:40:00,181.16,181.35,181.05,181.08,12639.0,171.7005,171.8806,171.5963,171.6247,12639.0
2021-06-07 11:50:00,181.04,181.39,181.0,181.39,9442.0,171.5868,171.9185,171.5489,171.9185,9442.0
2021-06-07 12:00:00,181.38,181.47,181.27,181.37,10657.0,171.909,171.9943,171.8048,171.8995,10657.0
2021-06-07 12:10:00,181.39,181.63,181.38,181.59,10141.0,171.9185,172.146,171.909,172.1081,10141.0
2021-06-07 12:20:00,181.63,181.63,181.47,181.51,10447.0,172.146,172.146,171.9943,172.0322,10447.0
2021-06-07 12:30:00,181.47,181.63,181.34,181.42,8977.0,171.9943,172.146,171.8711,171.9469,8977.0
2021-06-07 12:40:00,181.38,181.42,181.18,181.42,8555.0,171.909,171.9469,171.7195,171.9469,8555.0
2021-06-07 12:50:00,181.38,181.55,181.38,181.49,10872.0,171.909,172.0701,171.909,172.0133,10872.0
2021-06-07 13:00:00,181.5,181.5,181.39,181.43,8874.0,172.0228,172.0228,171.9185,171.9564,8874.0
2021-06-07 13:10:00,181.45,181.56,181.45,181.47,17488.0,171.9754,172.0796,171.9754,171.9943,17488.0
2021-06-07 13:20:00,181.52,181.53,181.33,181.51,12214.0,172.0417,172.0512,171.8616,172.0322,12214.0
2021-06-07 13:30:00,181.51,181.54,181.36,181.46,10704.0,172.0322,172.0607,171.8901,171.9848,10704.0
2021-06-07 13:40:00,181.47,181.52,181.36,181.46,8907.0,171.9943,172.0417,171.8901,171.9848,8907.0
2021-06-07 13:50:00,181.45,181.57,181.39,181.44,20500.0,171.9754,172.0891,171.9185,171.9659,20500.0
2021-06-07 14:00:00,181.44,181.49,181.3,181.44,8613.0,171.9659,172.0133,171.8332,171.9659,8613.0
2021-06-07 14:10:00,181.44,181.65,181.43,181.6,12766.0,171.9659,172.1649,171.9564,172.1175,12766.0
2021-06-07 14:20:00,181.59,181.64,181.4,181.52,9574.0,172.1081,172.1554,171.928,172.0417,9574.0
2021-06-07 14:30:00,181.5,181.67,181.45,181.59,8910.0,172.0228,172.1839,171.9754,172.1081,8910.0
2021-06-07 14:40:00,181.61,181.84,181.6,181.78,10049.0,172.127,172.345,172.1175,172.2881,10049.0
2021-06-07 14:50:00,181.76,181.83,181.68,181.83,14094.0,172.2692,172.3355,172.1934,172.3355,14094.0
2021-06-07 15:00:00,181.85,181.99,181.85,181.97,12742.0,172.3545,172.4872,172.3545,172.4682,12742.0
2021-06-07 15:10:00,181.97,182.11,181.97,182.04,18194.0,172.4682,172.6009,172.4682,172.5346,18194.0
2021-06-07 15:20:00,182.03,182.28,181.95,182.25,17380.0,172.5251,172.762,172.4493,172.7336,17380.0
2021-06-07 15:30:00,182.25,182.34,182.11,182.23,29767.0,172.7336,172.8189,172.6009,172.7146,29767.0
2021-06-07 15:40:00,182.24,182.45,182.17,182.45,27267.0,172.7241,172.9232,172.6578,172.9232,27267.0
2021-06-07 15:50:00,182.48,182.57,181.97,182.07,81054.0,172.9516,173.0369,172.4682,172.563,81054.0
2021-06-08 09:30:00,182.86,182.86,182.14,182.17,25826.0,173.3117,173.3117,172.6293,172.6578,25826.0
2021-06-08 09:40:00,182.16,182.16,181.45,181.46,10149.0,172.6483,172.6483,171.9754,171.9848,10149.0
2021-06-08 09:50:00,181.47,181.94,181.45,181.91,13610.0,171.9943,172.4398,171.9754,172.4113,13610.0
2021-06-08 10:00:00,181.94,182.29,181.91,182.02,10783.0,172.4398,172.7715,172.4113,172.5156,10783.0
2021-06-08 10:10:00,182.11,182.38,181.97,182.38,18434.0,172.6009,172.8568,172.4682,172.8568,18434.0
2021-06-08 10:20:00,182.34,182.97,182.34,182.97,15268.0,172.8189,173.416,172.8189,173.416,15268.0
2021-06-08 10:30:00,182.99,183.1,182.7,183.1,7810.0,173.435,173.5392,173.1601,173.5392,7810.0
2021-06-08 10:40:00,183.25,183.28,182.96,183.03,8810.0,173.6814,173.7098,173.4065,173.4729,8810.0
2021-06-08 10:50:00,183.03,183.16,182.96,183.07,8263.0,173.4729,173.5961,173.4065,173.5108,8263.0
2021-06-08 11:00:00,183.07,183.31,183.01,183.08,16017.0,173.5108,173.7382,173.4539,173.5203,16017.0
2021-06-08 11:10:00,183.02,183.02,182.61,182.64,7827.0,173.4634,173.4634,173.0748,173.1032,7827.0
2021-06-08 11:20:00,182.6,182.7,182.36,182.46,8491.0,173.0653,173.1601,172.8379,172.9326,8491.0
2021-06-08 11:30:00,182.42,182.69,182.41,182.66,12604.0,172.8947,173.1506,172.8852,173.1222,12604.0
2021-06-08 11:40:00,182.69,183.23,182.69,183.23,5961.0,173.1506,173.6624,173.1506,173.6624,5961.0
2021-06-08 11:50:00,183.22,183.48,183.14,183.21,12924.0,173.6529,173.8994,173.5771,173.6435,12924.0
2021-06-08 12:00:00,183.27,183.31,183.1,183.31,6896.0,173.7003,173.7382,173.5392,173.7382,6896.0
2021-06-08 12:10:00,183.33,183.55,183.32,183.43,8591.0,173.7572,173.9657,173.7477,173.852,8591.0
2021-06-08 12:20:00,183.46,183.78,183.39,183.67,7780.0,173.8804,174.1837,173.8141,174.0794,7780.0
2021-06-08 12:30:00,183.63,183.66,183.55,183.61,10328.0,174.0415,174.07,173.9657,174.0226,10328.0
2021-06-08 12:40:00,183.63,183.72,183.49,183.72,3809.0,174.0415,174.1268,173.9088,174.1268,3809.0
2021-06-08 12:50:00,183.62,183.8,183.47,183.53,11028.0,174.0321,174.2027,173.8899,173.9468,11028.0
2021-06-08 13:00:00,183.53,183.92,183.53,183.82,5214.0,173.9468,174.3164,173.9468,174.2216,5214.0
2021-06-08 13:10:00,183.79,183.88,183.7,183.87,5649.0,174.1932,174.2785,174.1079,174.269,5649.0
2021-06-08 13:20:00,183.9,183.9,183.58,183.62,4902.0,174.2974,174.2974,173.9941,174.0321,4902.0
2021-06-08 13:30:00,183.6,183.85,183.6,183.75,6563.0,174.0131,174.25,174.0131,174.1553,6563.0
2021-06-08 13:40:00,183.72,183.84,183.54,183.66,9279.0,174.1268,174.2406,173.9562,174.07,9279.0
2021-06-08 13:50:00,183.53,183.64,183.43,183.55,6533.0,173.9468,174.051,173.852,173.9657,6533.0
2021-06-08 14:00:00,183.53,183.61,183.46,183.5,8890.0,173.9468,174.0226,173.8804,173.9183,8890.0
2021-06-08 14:10:00,183.54,183.61,183.37,183.47,7293.0,173.9562,174.0226,173.7951,173.8899,7293.0
2021-06-08 14:20:00,183.43,183.71,183.37,183.69,8854.0,173.852,174.1174,173.7951,174.0984,8854.0
2021-06-08 14:30:00,183.63,183.71,183.29,183.45,20172.0,174.0415,174.1174,173.7193,173.8709,20172.0
2021-06-08 14:40:00,183.45,183.47,183.32,183.35,8587.0,173.8709,173.8899,173.7477,173.7762,8587.0
2021-06-08 14:50:00,183.27,183.61,183.27,183.5,23228.0,173.7003,174.0226,173.7003,173.9183,23228.0
2021-06-08 15:00:00,183.48,183.57,183.38,183.48,24411.0,173.8994,173.9847,173.8046,173.8994,24411.0
2021-06-08 15:10:00,183.52,183.82,183.49,183.79,26933.0,173.9373,174.2216,173.9088,174.1932,26933.0
2021-06-08 15:20:00,183.8,184.11,183.79,184.07,27221.0,174.2027,174.4965,174.1932,174.4586,27221.0
2021-06-08 15:30:00,184.07,184.07,183.84,183.97,16659.0,174.4586,174.4586,174.2406,174.3638,16659.0
2021-06-08 15:40:00,183.97,183.97,183.65,183.67,27371.0,174.3638,174.3638,174.0605,174.0794,27371.0
2021-06-08 15:50:00,183.66,183.99,183.66,183.97,67554.0,174.07,174.3827,174.07,174.3638,67554.0
2021-06-09 09:30:00,183.25,183.77,182.76,182.84,14236.0,173.6814,174.1742,173.217,173.2928,14236.0
2021-06-09 09:40:00,182.75,182.75,182.39,182.44,25434.0,173.2075,173.2075,172.8663,172.9137,25434.0
2021-06-09 09:50:00,182.49,182.66,182.05,182.21,8260.0,172.9611,173.1222,172.544,172.6957,8260.0
2021-06-09 10:00:00,182.22,182.4,181.99,181.99,9965.0,172.7052,172.8758,172.4872,172.4872,9965.0
2021-06-09 10:10:00,182.02,182.46,181.94,182.35,14400.0,172.5156,172.9326,172.4398,172.8284,14400.0
2021-06-09 10:20:00,182.35,182.35,182.17,182.3,7963.0,172.8284,172.8284,172.6578,172.781,7963.0
2021-06-09 10:30:00,182.34,182.41,182.09,182.14,8677.0,172.8189,172.8852,172.5819,172.6293,8677.0
2021-06-09 10:40:00,182.28,182.35,182.0,182.32,5722.0,172.762,172.8284,172.4966,172.7999,5722.0
2021-06-09 10:50:00,182.33,182.4,182.16,182.26,10347.0,172.8094,172.8758,172.6483,172.7431,10347.0
2021-06-09 11:00:00,182.3,182.37,181.96,182.0,13299.0,172.781,172.8473,172.4587,172.4966,13299.0
2021-06-09 11:10:00,182.02,182.09,181.73,181.86,18791.0,172.5156,172.5819,172.2407,172.364,18791.0
2021-06-09 11:20:00,181.89,182.03,181.76,182.0,17066.0,172.3924,172.5251,172.2692,172.4966,17066.0
2021-06-09 11:30:00,181.98,182.08,181.85,182.0,9096.0,172.4777,172.5725,172.3545,172.4966,9096.0
2021-06-09 11:40:00,181.98,182.07,181.97,182.03,7439.0,172.4777,172.563,172.4682,172.5251,7439.0
2021-06-09 11:50:00,182.03,182.13,181.88,181.99,10706.0,172.5251,172.6199,172.3829,172.4872,10706.0
2021-06-09 12:00:00,182.01,182.04,181.85,181.98,5808.0,172.5061,172.5346,172.3545,172.4777,5808.0
2021-06-09 12:10:00,182.0,182.0,181.81,181.84,4141.0,172.4966,172.4966,172.3166,172.345,4141.0
2021-06-09 12:20:00,181.85,182.04,181.85,181.92,6149.0,172.3545,172.5346,172.3545,172.4208,6149.0
2021-06-09 12:30:00,181.91,181.92,181.75,181.84,5791.0,172.4113,172.4208,172.2597,172.345,5791.0
2021-06-09 12:40:00,181.81,181.92,181.6,181.61,13811.0,172.3166,172.4208,172.1175,172.127,13811.0
2021-06-09 12:50:00,181.64,181.66,181.44,181.49,6722.0,172.1554,172.1744,171.9659,172.0133,6722.0
2021-06-09 13:00:00,181.46,181.6,181.42,181.53,7418.0,171.9848,172.1175,171.9469,172.0512,7418.0
2021-06-09 13:10:00,181.53,181.74,181.45,181.68,6729.0,172.0512,172.2502,171.9754,172.1934,6729.0
2021-06-09 13:20:00,181.68,181.79,181.45,181.64,14075.0,172.1934,172.2976,171.9754,172.1554,14075.0
2021-06-09 13:30:00,181.62,181.65,181.42,181.42,4737.0,172.1365,172.1649,171.9469,171.9469,4737.0
2021-06-09 13:40:00,181.43,181.73,181.4,181.56,10136.0,171.9564,172.2407,171.928,172.0796,10136.0
2021-06-09 13:50:00,181.52,181.81,181.47,181.79,10650.0,172.0417,172.3166,171.9943,172.2976,10650.0
2021-06-09 14:00:00,181.82,182.09,181.82,181.94,7825.0,172.326,172.5819,172.326,172.4398,7825.0
2021-06-09 14:10:00,181.98,182.02,181.77,181.89,12127.0,172.4777,172.5156,172.2787,172.3924,12127.0
2021-06-09 14:20:00,181.91,182.07,181.84,182.05,10452.0,172.4113,172.563,172.345,172.544,10452.0
2021-06-09 14:30:00,182.02,182.25,182.01,182.2,10069.0,172.5156,172.7336,172.5061,172.6862,10069.0
2021-06-09 14:40:00,182.25,182.4,182.16,182.38,10245.0,172.7336,172.8758,172.6483,172.8568,10245.0
2021-06-09 14:50:00,182.37,182.5,182.36,182.43,13901.0,172.8473,172.9705,172.8379,172.9042,13901.0
2021-06-09 15:00:00,182.4,182.47,182.3,182.38,10520.0,172.8758,172.9421,172.781,172.8568,10520.0
2021-06-09 15:10:00,182.4,182.47,182.2,182.32,14456.0,172.8758,172.9421,172.6862,172.7999,14456.0
2021-06-09 15:20:00,182.34,182.39,182.24,182.29,15057.0,172.8189,172.8663,172.7241,172.7715,15057.0
2021-06-09 15:30:00,182.28,182.49,182.16,182.35,20461.0,172.762,172.9611,172.6483,172.8284,20461.0
2021-06-09 15:40:00,182.36,182.46,182.17,182.29,33319.0,172.8379,172.9326,172.6578,172.7715,33319.0
2021-06-09 15:50:00,182.33,182.45,182.13,182.3,94383.0,172.8094,172.9232,172.6199,172.781,94383.0
2021-06-10 09:30:00,183.55,184.21,183.55,183.94,17409.0,173.9657,174.5913,173.9657,174.3353,17409.0
2021-06-10 09:40:00,184.0,184.23,183.11,183.17,11077.0,174.3922,174.6102,173.5487,173.6056,11077.0
2021-06-10 09:50:00,183.27,183.76,182.91,183.67,25152.0,173.7003,174.1647,173.3591,174.0794,25152.0
2021-06-10 10:00:00,183.67,183.95,183.48,183.65,10578.0,174.0794,174.3448,173.8994,174.0605,10578.0
2021-06-10 10:10:00,183.65,183.65,183.02,183.02,27505.0,174.0605,174.0605,173.4634,173.4634,27505.0
2021-06-10 10:20:00,182.97,183.11,182.8,183.08,9385.0,173.416,173.5487,173.2549,173.5203,9385.0
2021-06-10 10:30:00,183.1,183.13,182.74,182.76,7554.0,173.5392,173.5676,173.198,173.217,7554.0
2021-06-10 10:40:00,182.63,182.83,182.63,182.74,11617.0,173.0938,173.2833,173.0938,173.198,11617.0
2021-06-10 10:50:00,182.57,182.75,182.42,182.55,18369.0,173.0369,173.2075,172.8947,173.0179,18369.0
2021-06-10 11:00:00,182.56,183.18,182.56,183.14,20099.0,173.0274,173.615,173.0274,173.5771,20099.0
2021-06-10 11:10:00,183.17,183.17,182.92,183.1,7767.0,173.6056,173.6056,173.3686,173.5392,7767.0
2021-06-10 11:20:00,183.12,183.42,182.99,183.42,11888.0,173.5582,173.8425,173.435,173.8425,11888.0
2021-06-10 11:30:00,183.5,183.5,183.04,183.44,27231.0,173.9183,173.9183,173.4823,173.8615,27231.0
2021-06-10 11:40:00,183.48,183.73,183.39,183.73,6842.0,173.8994,174.1363,173.8141,174.1363,6842.0
2021-06-10 11:50:00,183.69,183.78,183.51,183.59,14196.0,174.0984,174.1837,173.9278,174.0036,14196.0
2021-06-10 12:00:00,183.63,183.94,183.58,183.8,11168.0,174.0415,174.3353,173.9941,174.2027,11168.0
2021-06-10 12:10:00,183.88,184.21,183.88,183.98,12346.0,174.2785,174.5913,174.2785,174.3733,12346.0
2021-06-10 12:20:00,183.95,183.97,183.81,183.95,5252.0,174.3448,174.3638,174.2121,174.3448,5252.0
2021-06-10 12:30:00,183.97,184.79,183.97,184.79,13382.0,174.3638,175.141,174.3638,175.141,13382.0
2021-06-10 12:40:00,184.8,184.93,184.68,184.93,23149.0,175.1504,175.2737,175.0367,175.2737,23149.0
2021-06-10 12:50:00,184.95,184.95,184.43,184.55,12652.0,175.2926,175.2926,174.7998,174.9135,12652.0
2021-06-10 13:00:00,184.55,184.58,184.25,184.25,7864.0,174.9135,174.9419,174.6292,174.6292,7864.0
2021-06-10 13:10:00,184.3,184.42,184.21,184.26,5721.0,174.6766,174.7903,174.5913,174.6386,5721.0
2021-06-10 13:20:00,184.28,184.32,184.11,184.24,6925.0,174.6576,174.6955,174.4965,174.6197,6925.0
2021-06-10 13:30:00,184.28,184.28,184.1,184.21,8235.0,174.6576,174.6576,174.487,174.5913,8235.0
2021-06-10 13:40:00,184.22,184.24,184.12,184.13,12247.0,174.6007,174.6197,174.506,174.5154,12247.0
2021-06-10 13:50:00,184.12,184.12,183.9,183.94,6809.0,174.506,174.506,174.2974,174.3353,6809.0
2021-06-10 14:00:00,184.01,184.02,183.8,183.81,18305.0,174.4017,174.4112,174.2027,174.2121,18305.0
2021-06-10 14:10:00,183.8,183.86,183.71,183.82,10168.0,174.2027,174.2595,174.1174,174.2216,10168.0
2021-06-10 14:20:00,183.83,183.84,183.53,183.53,8862.0,174.2311,174.2406,173.9468,173.9468,8862.0
2021-06-10 14:30:00,183.57,183.69,183.57,183.62,8303.0,173.9847,174.0984,173.9847,174.0321,8303.0
2021-06-10 14:40:00,183.62,183.82,183.6,183.6,9150.0,174.0321,174.2216,174.0131,174.0131,9150.0
2021-06-10 14:50:00,183.58,183.66,183.53,183.58,10018.0,173.9941,174.07,173.9468,173.9941,10018.0
2021-06-10 15:00:00,183.55,183.6,183.43,183.45,12705.0,173.9657,174.0131,173.852,173.8709,12705.0
2021-06-10 15:10:00,183.48,183.95,183.48,183.91,21941.0,173.8994,174.3448,173.8994,174.3069,21941.0
2021-06-10 15:20:00,183.92,183.97,183.75,183.83,23885.0,174.3164,174.3638,174.1553,174.2311,23885.0
2021-06-10 15:30:00,183.83,184.04,183.71,183.87,27755.0,174.2311,174.4301,174.1174,174.269,27755.0
2021-06-10 15:40:00,183.83,183.96,183.75,183.76,32352.0,174.2311,174.3543,174.1553,174.1647,32352.0
2021-06-10 15:50:00,183.81,184.0,183.53,183.73,62301.0,174.2121,174.3922,173.9468,174.1363,62301.0
2021-06-11 09:30:00,184.51,185.1,183.99,184.87,16357.0,174.8756,175.4348,174.3827,175.2168,16357.0
2021-06-11 09:40:00,185.05,185.05,184.2,184.23,8775.0,175.3874,175.3874,174.5818,174.6102,8775.0
2021-06-11 09:50:00,184.22,184.42,184.13,184.29,11004.0,174.6007,174.7903,174.5154,174.6671,11004.0
2021-06-11 10:00:00,184.27,184.54,184.08,184.19,22400.0,174.6481,174.904,174.468,174.5723,22400.0
2021-06-11 10:10:00,184.19,184.25,183.87,183.97,12946.0,174.5723,174.6292,174.269,174.3638,12946.0
2021-06-11 10:20:00,183.88,184.21,183.85,184.11,17141.0,174.2785,174.5913,174.25,174.4965,17141.0
2021-06-11 10:30:00,184.1,184.2,183.84,183.84,21275.0,174.487,174.5818,174.2406,174.2406,21275.0
2021-06-11 10:40:00,183.84,184.24,183.84,183.95,8985.0,174.2406,174.6197,174.2406,174.3448,8985.0
2021-06-11 10:50:00,184.02,184.02,183.7,183.84,15212.0,174.4112,174.4112,174.1079,174.2406,15212.0
2021-06-11 11:00:00,183.85,184.21,183.84,184.21,9448.0,174.25,174.5913,174.2406,174.5913,9448.0
2021-06-11 11:10:00,184.24,184.46,184.1,184.3,13164.0,174.6197,174.8282,174.487,174.6766,13164.0
2021-06-11 11:20:00,184.27,184.27,184.07,184.23,22218.0,174.6481,174.6481,174.4586,174.6102,22218.0
2021-06-11 11:30:00,184.17,184.49,184.15,184.3,25131.0,174.5533,174.8566,174.5344,174.6766,25131.0
2021-06-11 11:40:00,184.3,184.3,184.16,184.22,6792.0,174.6766,174.6766,174.5439,174.6007,6792.0
2021-06-11 11:50:00,184.24,184.29,184.17,184.24,8814.0,174.6197,174.6671,174.5533,174.6197,8814.0
2021-06-11 12:00:00,184.24,184.32,184.09,184.13,14888.0,174.6197,174.6955,174.4775,174.5154,14888.0
2021-06-11 12:10:00,184.11,184.16,183.88,183.89,11180.0,174.4965,174.5439,174.2785,174.288,11180.0
2021-06-11 12:20:00,183.82,183.88,183.56,183.56,4996.0,174.2216,174.2785,173.9752,173.9752,4996.0
2021-06-11 12:30:00,183.52,183.76,183.5,183.59,10593.0,173.9373,174.1647,173.9183,174.0036,10593.0
2021-06-11 12:40:00,183.59,183.84,183.54,183.82,5792.0,174.0036,174.2406,173.9562,174.2216,5792.0
2021-06-11 12:50:00,183.8,183.96,183.72,183.96,6259.0,174.2027,174.3543,174.1268,174.3543,6259.0
2021-06-11 13:00:00,184.02,184.1,183.79,183.99,7774.0,174.4112,174.487,174.1932,174.3827,7774.0
2021-06-11 13:10:00,183.96,183.96,183.79,183.81,9243.0,174.3543,174.3543,174.1932,174.2121,9243.0
2021-06-11 13:20:00,183.83,183.93,183.79,183.84,12352.0,174.2311,174.3259,174.1932,174.2406,12352.0
2021-06-11 13:30:00,183.87,183.98,183.87,183.94,11673.0,174.269,174.3733,174.269,174.3353,11673.0
2021-06-11 13:40:00,183.93,184.06,183.91,184.02,12718.0,174.3259,174.4491,174.3069,174.4112,12718.0
2021-06-11 13:50:00,184.0,184.13,183.96,184.06,9692.0,174.3922,174.5154,174.3543,174.4491,9692.0
2021-06-11 14:00:00,184.07,184.49,184.07,184.49,15640.0,174.4586,174.8566,174.4586,174.8566,15640.0
2021-06-11 14:10:00,184.49,184.58,184.3,184.35,16155.0,174.8566,174.9419,174.6766,174.7239,16155.0
2021-06-11 14:20:00,184.38,184.76,184.36,184.7,8688.0,174.7524,175.1125,174.7334,175.0557,8688.0
2021-06-11 14:30:00,184.71,184.74,184.59,184.64,9818.0,175.0651,175.0936,174.9514,174.9988,9818.0
2021-06-11 14:40:00,184.65,184.76,184.58,184.72,10762.0,175.0083,175.1125,174.9419,175.0746,10762.0
2021-06-11 14:50:00,184.73,184.78,184.59,184.75,10924.0,175.0841,175.1315,174.9514,175.1031,10924.0
2021-06-11 15:00:00,184.75,184.8,184.65,184.8,12381.0,175.1031,175.1504,175.0083,175.1504,12381.0
2021-06-11 15:10:00,184.82,184.83,184.72,184.79,9680.0,175.1694,175.1789,175.0746,175.141,9680.0
2021-06-11 15:20:00,184.74,184.79,184.61,184.74,19206.0,175.0936,175.141,174.9704,175.0936,19206.0
2021-06-11 15:30:00,184.75,184.97,184.7,184.73,19862.0,175.1031,175.3116,175.0557,175.0841,19862.0
2021-06-11 15:40:00,184.71,184.82,184.54,184.69,23959.0,175.0651,175.1694,174.904,175.0462,23959.0
2021-06-11 15:50:00,184.74,185.27,184.72,185.23,78193.0,175.0936,175.5959,175.0746,175.558,78193.0
2021-06-14 09:30:00,184.68,185.18,184.29,184.43,16995.0,175.0367,175.5106,174.6671,174.7998,16995.0
2021-06-14 09:40:00,184.36,184.47,183.69,183.7,9619.0,174.7334,174.8377,174.0984,174.1079,9619.0
2021-06-14 09:50:00,183.66,183.75,183.41,183.46,11793.0,174.07,174.1553,173.833,173.8804,11793.0
2021-06-14 10:00:00,183.39,184.22,183.36,184.16,17494.0,173.8141,174.6007,173.7856,174.5439,17494.0
2021-06-14 10:10:00,184.18,184.18,183.86,184.11,9663.0,174.5628,174.5628,174.2595,174.4965,9663.0
2021-06-14 10:20:00,184.13,184.43,184.01,184.02,10790.0,174.5154,174.7998,174.4017,174.4112,10790.0
2021-06-14 10:30:00,184.06,184.55,184.06,184.55,12054.0,174.4491,174.9135,174.4491,174.9135,12054.0
2021-06-14 10:40:00,184.59,184.59,184.18,184.22,6599.0,174.9514,174.9514,174.5628,174.6007,6599.0
2021-06-14 10:50:00,184.25,184.56,184.12,184.23,9951.0,174.6292,174.923,174.506,174.6102,9951.0
2021-06-14 11:00:00,184.23,184.34,184.0,184.12,25551.0,174.6102,174.7145,174.3922,174.506,25551.0
2021-06-14 11:10:00,184.1,184.1,183.57,183.64,9756.0,174.487,174.487,173.9847,174.051,9756.0
2021-06-14 11:20:00,183.57,183.58,183.21,183.21,11452.0,173.9847,173.9941,173.6435,173.6435,11452.0
2021-06-14 11:30:00,183.2,183.23,182.83,182.91,13179.0,173.634,173.6624,173.2833,173.3591,13179.0
2021-06-14 11:40:00,182.86,183.01,182.82,182.9,7990.0,173.3117,173.4539,173.2738,173.3497,7990.0
2021-06-14 11:50:00,182.89,182.97,182.73,182.79,8441.0,173.3402,173.416,173.1885,173.2454,8441.0
2021-06-14 12:00:00,182.81,182.83,182.42,182.53,32507.0,173.2644,173.2833,172.8947,172.999,32507.0
2021-06-14 12:10:00,182.53,182.59,182.0,182.22,36919.0,172.999,173.0558,172.4966,172.7052,36919.0
2021-06-14 12:20:00,182.18,182.43,182.06,182.27,43150.0,172.6672,172.9042,172.5535,172.7526,43150.0
2021-06-14 12:30:00,182.32,182.32,181.9,181.9,5627.0,172.7999,172.7999,172.4019,172.4019,5627.0
2021-06-14 12:40:00,181.93,181.94,181.66,181.72,8504.0,172.4303,172.4398,172.1744,172.2313,8504.0
2021-06-14 12:50:00,181.7,181.73,181.53,181.65,7097.0,172.2123,172.2407,172.0512,172.1649,7097.0
2021-06-14 13:00:00,181.66,181.83,181.46,181.48,8584.0,172.1744,172.3355,171.9848,172.0038,8584.0
2021-06-14 13:10:00,181.52,181.61,181.48,181.59,8767.0,172.0417,172.127,172.0038,172.1081,8767.0
2021-06-14 13:20:00,181.58,181.82,181.48,181.8,5202.0,172.0986,172.326,172.0038,172.3071,5202.0
2021-06-14 13:30:00,181.81,182.0,181.71,181.95,8028.0,172.3166,172.4966,172.2218,172.4493,8028.0
2021-06-14 13:40:00,181.99,181.99,181.76,181.84,6963.0,172.4872,172.4872,172.2692,172.345,6963.0
2021-06-14 13:50:00,181.85,181.88,181.65,181.69,12129.0,172.3545,172.3829,172.1649,172.2028,12129.0
2021-06-14 14:00:00,181.72,181.84,181.64,181.8,10522.0,172.2313,172.345,172.1554,172.3071,10522.0
2021-06-14 14:10:00,181.78,181.83,181.54,181.56,10902.0,172.2881,172.3355,172.0607,172.0796,10902.0
2021-06-14 14:20:00,181.59,181.99,181.54,181.97,11875.0,172.1081,172.4872,172.0607,172.4682,11875.0
2021-06-14 14:30:00,181.94,182.06,181.88,182.06,6535.0,172.4398,172.5535,172.3829,172.5535,6535.0
2021-06-14 14:40:00,182.08,182.14,182.01,182.14,8048.0,172.5725,172.6293,172.5061,172.6293,8048.0
2021-06-14 14:50:00,182.13,182.16,182.0,182.14,8651.0,172.6199,172.6483,172.4966,172.6293,8651.0
2021-06-14 15:00:00,182.14,182.18,182.02,182.03,10538.0,172.6293,172.6672,172.5156,172.5251,10538.0
2021-06-14 15:10:00,182.02,182.3,181.97,182.18,16490.0,172.5156,172.781,172.4682,172.6672,16490.0
2021-06-14 15:20:00,182.21,182.43,182.18,182.19,12235.0,172.6957,172.9042,172.6672,172.6767,12235.0
2021-06-14 15:30:00,182.23,182.45,182.2,182.41,21054.0,172.7146,172.9232,172.6862,172.8852,21054.0
2021-06-14 15:40:00,182.43,182.64,182.39,182.53,26480.0,172.9042,173.1032,172.8663,172.999,26480.0
2021-06-14 15:50:00,182.54,182.76,182.47,182.76,69855.0,173.0085,173.217,172.9421,173.217,69855.0
2021-06-15 09:30:00,183.06,184.39,182.95,183.59,38670.0,173.5013,174.7619,173.397,174.0036,38670.0
2021-06-15 09:40:00,183.7,183.74,183.09,183.09,7262.0,174.1079,174.1458,173.5297,173.5297,7262.0
2021-06-15 09:50:00,183.12,183.65,182.87,183.65,5603.0,173.5582,174.0605,173.3212,174.0605,5603.0
2021-06-15 10:00:00,183.65,183.73,183.46,183.53,11412.0,174.0605,174.1363,173.8804,173.9468,11412.0
2021-06-15 10:10:00,183.57,184.03,183.45,183.94,8825.0,173.9847,174.4206,173.8709,174.3353,8825.0
2021-06-15 10:20:00,183.89,184.11,183.82,183.95,5858.0,174.288,174.4965,174.2216,174.3448,5858.0
2021-06-15 10:30:00,183.78,183.84,183.63,183.69,4109.0,174.1837,174.2406,174.0415,174.0984,4109.0
2021-06-15 10:40:00,183.63,183.95,183.63,183.77,7440.0,174.0415,174.3448,174.0415,174.1742,7440.0
2021-06-15 10:50:00,183.75,184.05,183.74,183.96,7598.0,174.1553,174.4396,174.1458,174.3543,7598.0
2021-06-15 11:00:00,183.96,183.96,183.56,183.63,7583.0,174.3543,174.3543,173.9752,174.0415,7583.0
2021-06-15 11:10:00,183.71,183.81,183.58,183.78,9281.0,174.1174,174.2121,173.9941,174.1837,9281.0
2021-06-15 11:20:00,183.82,183.98,183.74,183.94,15015.0,174.2216,174.3733,174.1458,174.3353,15015.0
2021-06-15 11:30:00,183.9,183.9,183.63,183.71,9466.0,174.2974,174.2974,174.0415,174.1174,9466.0
2021-06-15 11:40:00,183.68,184.08,183.68,184.05,18745.0,174.0889,174.468,174.0889,174.4396,18745.0
2021-06-15 11:50:00,184.05,184.07,183.75,183.81,14619.0,174.4396,174.4586,174.1553,174.2121,14619.0
2021-06-15 12:00:00,183.86,184.03,183.81,184.03,16738.0,174.2595,174.4206,174.2121,174.4206,16738.0
2021-06-15 12:10:00,184.03,184.18,183.94,184.18,16684.0,174.4206,174.5628,174.3353,174.5628,16684.0
2021-06-15 12:20:00,184.16,184.41,184.14,184.37,13901.0,174.5439,174.7808,174.5249,174.7429,13901.0
2021-06-15 12:30:00,184.32,184.43,184.15,184.25,15091.0,174.6955,174.7998,174.5344,174.6292,15091.0
2021-06-15 12:40:00,184.26,184.5,184.24,184.5,6109.0,174.6386,174.8661,174.6197,174.8661,6109.0
2021-06-15 12:50:00,184.46,184.6,184.4,184.52,9719.0,174.8282,174.9609,174.7713,174.8851,9719.0
2021-06-15 13:00:00,184.41,184.63,184.41,184.5,6161.0,174.7808,174.9893,174.7808,174.8661,6161.0
2021-06-15 13:10:00,184.49,184.49,184.26,184.36,14009.0,174.8566,174.8566,174.6386,174.7334,14009.0
2021-06-15 13:20:00,184.35,184.35,184.11,184.2,4878.0,174.7239,174.7239,174.4965,174.5818,4878.0
2021-06-15 13:30:00,184.23,184.31,184.18,184.29,7103.0,174.6102,174.686,174.5628,174.6671,7103.0
2021-06-15 13:40:00,184.34,184.51,184.31,184.4,7492.0,174.7145,174.8756,174.686,174.7713,7492.0
2021-06-15 13:50:00,184.43,184.79,184.42,184.76,6725.0,174.7998,175.141,174.7903,175.1125,6725.0
2021-06-15 14:00:00,184.77,184.99,184.64,184.64,9867.0,175.122,175.3305,174.9988,174.9988,9867.0
2021-06-15 14:10:00,184.64,184.64,184.3,184.33,12965.0,174.9988,174.9988,174.6766,174.705,12965.0
2021-06-15 14:20:00,184.33,184.36,184.12,184.12,9772.0,174.705,174.7334,174.506,174.506,9772.0
2021-06-15 14:30:00,184.12,184.21,184.1,184.15,10851.0,174.506,174.5913,174.487,174.5344,10851.0
2021-06-15 14:40:00,184.15,184.29,184.1,184.24,14136.0,174.5344,174.6671,174.487,174.6197,14136.0
2021-06-15 14:50:00,184.23,184.37,184.15,184.16,14216.0,174.6102,174.7429,174.5344,174.5439,14216.0
2021-06-15 15:00:00,184.19,184.33,184.04,184.32,10773.0,174.5723,174.705,174.4301,174.6955,10773.0
2021-06-15 15:10:00,184.35,184.35,184.01,184.01,11531.0,174.7239,174.7239,174.4017,174.4017,11531.0
2021-06-15 15:20:00,184.03,184.22,183.88,184.06,17572.0,174.4206,174.6007,174.2785,174.4491,17572.0
2021-06-15 15:30:00,184.08,184.2,183.95,184.19,16906.0,174.468,174.5818,174.3448,174.5723,16906.0
2021-06-15 15:40:00,184.2,184.29,184.08,184.2,32771.0,174.5818,174.6671,174.468,174.5818,32771.0
2021-06-15 15:50:00,184.18,184.4,184.06,184.27,77483.0,174.5628,174.7713,174.4491,174.6481,77483.0
2021-06-16 09:30:00,183.48,183.93,182.53,182.81,49332.0,173.8994,174.3259,172.999,173.2644,49332.0
2021-06-16 09:40:00,182.92,183.08,181.89,181.99,20482.0,173.3686,173.5203,172.3924,172.4872,20482.0
2021-06-16 09:50:00,181.93,182.3,181.72,182.14,10986.0,172.4303,172.781,172.2313,172.6293,10986.0
2021-06-16 10:00:00,182.11,182.69,182.11,182.23,11617.0,172.6009,173.1506,172.6009,172.7146,11617.0
2021-06-16 10:10:00,182.28,182.58,181.97,181.98,16658.0,172.762,173.0464,172.4682,172.4777,16658.0
2021-06-16 10:20:00,182.03,182.51,182.0,182.51,8393.0,172.5251,172.98,172.4966,172.98,8393.0
2021-06-16 10:30:00,182.51,182.91,182.51,182.79,9028.0,172.98,173.3591,172.98,173.2454,9028.0
2021-06-16 10:40:00,182.75,183.07,182.62,182.72,11142.0,173.2075,173.5108,173.0843,173.1791,11142.0
2021-06-16 10:50:00,182.7,182.79,182.59,182.64,11289.0,173.1601,173.2454,173.0558,173.1032,11289.0
2021-06-16 11:00:00,182.66,182.79,182.49,182.67,25946.0,173.1222,173.2454,172.9611,173.1317,25946.0
2021-06-16 11:10:00,182.62,183.06,182.57,183.06,11274.0,173.0843,173.5013,173.0369,173.5013,11274.0
2021-06-16 11:20:00,183.06,183.5,183.02,183.5,13223.0,173.5013,173.9183,173.4634,173.9183,13223.0
2021-06-16 11:30:00,183.5,183.63,183.39,183.47,13657.0,173.9183,174.0415,173.8141,173.8899,13657.0
2021-06-16 11:40:00,183.47,183.63,183.38,183.51,10226.0,173.8899,174.0415,173.8046,173.9278,10226.0
2021-06-16 11:50:00,183.55,183.8,183.48,183.68,10674.0,173.9657,174.2027,173.8994,174.0889,10674.0
2021-06-16 12:00:00,183.71,183.92,183.64,183.74,13944.0,174.1174,174.3164,174.051,174.1458,13944.0
2021-06-16 12:10:00,183.79,183.85,183.4,183.48,11935.0,174.1932,174.25,173.8235,173.8994,11935.0
2021-06-16 12:20:00,183.46,183.78,183.46,183.71,7371.0,173.8804,174.1837,173.8804,174.1174,7371.0
2021-06-16 12:30:00,183.66,183.79,183.33,183.34,10156.0,174.07,174.1932,173.7572,173.7667,10156.0
2021-06-16 12:40:00,183.3,183.57,183.28,183.4,9369.0,173.7288,173.9847,173.7098,173.8235,9369.0
2021-06-16 12:50:00,183.35,183.42,183.03,183.33,7212.0,173.7762,173.8425,173.4729,173.7572,7212.0
2021-06-16 13:00:00,183.28,183.35,183.07,183.07,4782.0,173.7098,173.7762,173.5108,173.5108,4782.0
2021-06-16 13:10:00,183.09,183.35,182.89,182.89,7206.0,173.5297,173.7762,173.3402,173.3402,7206.0
2021-06-16 13:20:00,182.95,183.02,182.75,182.77,6621.0,173.397,173.4634,173.2075,173.2264,6621.0
2021-06-16 13:30:00,182.77,182.95,182.72,182.88,6813.0,173.2264,173.397,173.1791,173.3307,6813.0
2021-06-16 13:40:00,182.89,182.91,182.53,182.6,5668.0,173.3402,173.3591,172.999,173.0653,5668.0
2021-06-16 13:50:00,182.57,182.68,182.31,182.36,15381.0,173.0369,173.1411,172.7905,172.8379,15381.0
2021-06-16 14:00:00,182.36,182.36,181.32,181.61,49290.0,172.8379,172.8379,171.8522,172.127,49290.0
2021-06-16 14:10:00,181.62,182.11,181.24,181.32,17452.0,172.1365,172.6009,171.7763,171.8522,17452.0
2021-06-16 14:20:00,181.22,182.08,181.2,182.0,17235.0,171.7574,172.5725,171.7384,172.4966,17235.0
2021-06-16 14:30:00,182.01,182.43,181.45,182.21,12180.0,172.5061,172.9042,171.9754,172.6957,12180.0
2021-06-16 14:40:00,182.27,182.31,181.85,182.11,13684.0,172.7526,172.7905,172.3545,172.6009,13684.0
2021-06-16 14:50:00,182.06,182.52,182.06,182.45,7433.0,172.5535,172.9895,172.5535,172.9232,7433.0
2021-06-16 15:00:00,182.41,182.82,182.37,182.77,10416.0,172.8852,173.2738,172.8473,173.2264,10416.0
2021-06-16 15:10:00,182.83,183.25,182.81,183.19,25323.0,173.2833,173.6814,173.2644,173.6245,25323.0
2021-06-16 15:20:00,183.19,183.36,182.86,182.87,25780.0,173.6245,173.7856,173.3117,173.3212,25780.0
2021-06-16 15:30:00,182.85,182.87,182.49,182.82,12971.0,173.3023,173.3212,172.9611,173.2738,12971.0
2021-06-16 15:40:00,182.85,182.96,182.49,182.49,17168.0,173.3023,173.4065,172.9611,172.9611,17168.0
2021-06-16 15:50:00,182.4,182.49,182.28,182.37,37490.0,172.8758,172.9611,172.762,172.8473,37490.0
2021-06-17 09:30:00,182.46,183.36,182.46,183.23,24707.0,172.9326,173.7856,172.9326,173.6624,24707.0
2021-06-17 09:40:00,183.28,183.3,182.02,182.08,15036.0,173.7098,173.7288,172.5156,172.5725,15036.0
2021-06-17 09:50:00,181.98,182.34,181.79,181.79,14475.0,172.4777,172.8189,172.2976,172.2976,14475.0
2021-06-17 10:00:00,181.73,182.03,181.15,181.37,20345.0,172.2407,172.5251,171.691,171.8995,20345.0
2021-06-17 10:10:00,181.27,181.41,180.81,181.11,24319.0,171.8048,171.9375,171.3688,171.6531,24319.0
2021-06-17 10:20:00,181.18,181.26,180.48,180.62,19544.0,171.7195,171.7953,171.056,171.1887,19544.0
2021-06-17 10:30:00,180.55,180.72,180.14,180.14,13166.0,171.1224,171.2835,170.7338,170.7338,13166.0
2021-06-17 10:40:00,180.14,180.37,179.75,179.75,12521.0,170.7338,170.9518,170.3641,170.3641,12521.0
2021-06-17 10:50:00,179.85,179.85,178.95,179.04,23049.0,170.4589,170.4589,169.6059,169.6912,23049.0
2021-06-17 11:00:00,179.05,179.15,178.75,178.76,22386.0,169.7007,169.7955,169.4164,169.4258,22386.0
2021-06-17 11:10:00,178.75,178.86,178.47,178.82,15778.0,169.4164,169.5206,169.151,169.4827,15778.0
2021-06-17 11:20:00,178.82,179.04,178.77,178.99,11425.0,169.4827,169.6912,169.4353,169.6438,11425.0
2021-06-17 11:30:00,178.96,179.07,178.92,179.02,17035.0,169.6154,169.7196,169.5775,169.6723,17035.0
2021-06-17 11:40:00,179.02,179.02,178.66,178.7,6947.0,169.6723,169.6723,169.3311,169.369,6947.0
2021-06-17 11:50:00,178.69,178.69,178.15,178.24,11307.0,169.3595,169.3595,168.8477,168.933,11307.0
2021-06-17 12:00:00,178.15,178.2,177.64,177.67,12902.0,168.8477,168.8951,168.3643,168.3927,12902.0
2021-06-17 12:10:00,177.72,177.88,177.14,177.19,12576.0,168.4401,168.5918,167.8904,167.9378,12576.0
2021-06-17 12:20:00,177.15,177.17,176.89,177.15,12695.0,167.8999,167.9189,167.6535,167.8999,12695.0
2021-06-17 12:30:00,177.13,177.6,177.11,177.44,7419.0,167.8809,168.3264,167.862,168.1748,7419.0
2021-06-17 12:40:00,177.47,177.94,177.43,177.94,8383.0,168.2032,168.6486,168.1653,168.6486,8383.0
2021-06-17 12:50:00,177.86,178.16,177.86,178.16,9876.0,168.5728,168.8572,168.5728,168.8572,9876.0
2021-06-17 13:00:00,178.2,178.71,178.2,178.71,6740.0,168.8951,169.3784,168.8951,169.3784,6740.0
2021-06-17 13:10:00,178.7,179.25,178.7,179.2,14924.0,169.369,169.8902,169.369,169.8429,14924.0
2021-06-17 13:20:00,179.25,179.61,179.15,179.58,7881.0,169.8902,170.2314,169.7955,170.203,7881.0
2021-06-17 13:30:00,179.51,179.67,179.32,179.54,11638.0,170.1367,170.2883,169.9566,170.1651,11638.0
2021-06-17 13:40:00,179.46,179.58,179.35,179.55,9742.0,170.0893,170.203,169.985,170.1746,9742.0
2021-06-17 13:50:00,179.59,179.66,179.43,179.61,13518.0,170.2125,170.2788,170.0608,170.2314,13518.0
2021-06-17 14:00:00,179.6,179.71,179.25,179.3,12974.0,170.222,170.3262,169.8902,169.9376,12974.0
2021-06-17 14:10:00,179.31,179.38,179.19,179.2,8343.0,169.9471,170.0135,169.8334,169.8429,8343.0
2021-06-17 14:20:00,179.17,179.34,179.09,179.25,10541.0,169.8144,169.9755,169.7386,169.8902,10541.0
2021-06-17 14:30:00,179.26,179.3,178.95,178.95,6703.0,169.8997,169.9376,169.6059,169.6059,6703.0
2021-06-17 14:40:00,178.92,179.22,178.92,178.93,9076.0,169.5775,169.8618,169.5775,169.587,9076.0
2021-06-17 14:50:00,178.88,178.99,178.51,178.97,22085.0,169.5396,169.6438,169.1889,169.6249,22085.0
2021-06-17 15:00:00,178.97,179.69,178.93,179.61,19008.0,169.6249,170.3073,169.587,170.2314,19008.0
2021-06-17 15:10:00,179.61,180.08,179.61,180.05,16845.0,170.2314,170.6769,170.2314,170.6485,16845.0
2021-06-17 15:20:00,180.05,180.37,180.05,180.32,19957.0,170.6485,170.9518,170.6485,170.9044,19957.0
2021-06-17 15:30:00,180.32,180.98,180.27,180.93,29062.0,170.9044,171.5299,170.857,171.4825,29062.0
2021-06-17 15:40:00,180.94,181.13,180.65,180.86,61303.0,171.492,171.6721,171.2171,171.4162,61303.0
2021-06-17 15:50:00,180.86,180.92,179.97,180.03,130334.0,171.4162,171.473,170.5726,170.6295,130334.0
2021-06-18 09:30:00,177.15,177.83,176.78,177.59,164997.0,167.8999,168.5444,167.5492,168.3169,164997.0
2021-06-18 09:40:00,177.55,178.46,177.55,177.9,19051.0,168.279,169.1415,168.279,168.6107,19051.0
2021-06-18 09:50:00,178.03,178.2,177.26,177.62,11919.0,168.7339,168.8951,168.0042,168.3454,11919.0
2021-06-18 10:00:00,177.71,177.75,176.58,177.02,14534.0,168.4307,168.4686,167.3597,167.7767,14534.0
2021-06-18 10:10:00,177.01,177.56,177.01,177.07,16008.0,167.7672,168.2885,167.7672,167.8241,16008.0
2021-06-18 10:20:00,177.0,177.38,176.88,177.28,16823.0,167.7577,168.1179,167.644,168.0231,16823.0
2021-06-18 10:30:00,177.24,177.52,177.06,177.1,21999.0,167.9852,168.2506,167.8146,167.8525,21999.0
2021-06-18 10:40:00,177.07,177.33,176.95,177.08,11607.0,167.8241,168.0705,167.7103,167.8336,11607.0
2021-06-18 10:50:00,177.08,177.14,176.14,176.38,29301.0,167.8336,167.8904,166.9426,167.1701,29301.0
2021-06-18 11:00:00,176.38,176.4,175.65,176.0,23411.0,167.1701,167.1891,166.4782,166.8099,23411.0
2021-06-18 11:10:00,176.02,176.6,176.02,176.48,20639.0,166.8289,167.3786,166.8289,167.2649,20639.0
2021-06-18 11:20:00,176.53,176.8,176.33,176.38,12365.0,167.3123,167.5682,167.1227,167.1701,12365.0
2021-06-18 11:30:00,176.38,177.08,176.34,177.0,19888.0,167.1701,167.8336,167.1322,167.7577,19888.0
2021-06-18 11:40:00,177.04,177.28,176.89,177.25,12617.0,167.7956,168.0231,167.6535,167.9947,12617.0
2021-06-18 11:50:00,177.25,177.33,177.05,177.27,15040.0,167.9947,168.0705,167.8051,168.0136,15040.0
2021-06-18 12:00:00,177.24,177.24,176.67,177.04,25616.0,167.9852,167.9852,167.445,167.7956,25616.0
2021-06-18 12:10:00,177.03,177.24,176.94,176.96,18893.0,167.7862,167.9852,167.7009,167.7198,18893.0
2021-06-18 12:20:00,176.97,177.06,176.74,177.03,18741.0,167.7293,167.8146,167.5113,167.7862,18741.0
2021-06-18 12:30:00,177.0,177.0,176.41,176.48,12119.0,167.7577,167.7577,167.1985,167.2649,12119.0
2021-06-18 12:40:00,176.5,176.52,176.26,176.29,16530.0,167.2838,167.3028,167.0564,167.0848,16530.0
2021-06-18 12:50:00,176.28,176.48,176.19,176.31,14465.0,167.0753,167.2649,166.99,167.1038,14465.0
2021-06-18 13:00:00,176.33,176.59,176.21,176.45,16038.0,167.1227,167.3691,167.009,167.2364,16038.0
2021-06-18 13:10:00,176.41,176.73,176.38,176.56,13219.0,167.1985,167.5018,167.1701,167.3407,13219.0
2021-06-18 13:20:00,176.56,176.7,176.27,176.34,16810.0,167.3407,167.4734,167.0658,167.1322,16810.0
2021-06-18 13:30:00,176.34,176.68,176.33,176.61,21192.0,167.1322,167.4544,167.1227,167.3881,21192.0
2021-06-18 13:40:00,176.6,176.7,176.32,176.33,10378.0,167.3786,167.4734,167.1132,167.1227,10378.0
2021-06-18 13:50:00,176.29,176.56,176.25,176.49,11837.0,167.0848,167.3407,167.0469,167.2744,11837.0
2021-06-18 14:00:00,176.47,176.72,176.38,176.49,14886.0,167.2554,167.4924,167.1701,167.2744,14886.0
2021-06-18 14:10:00,176.47,176.64,176.42,176.61,13879.0,167.2554,167.4165,167.208,167.3881,13879.0
2021-06-18 14:20:00,176.61,176.73,176.51,176.64,12794.0,167.3881,167.5018,167.2933,167.4165,12794.0
2021-06-18 14:30:00,176.56,176.77,176.3,176.3,13668.0,167.3407,167.5397,167.0943,167.0943,13668.0
2021-06-18 14:40:00,176.32,176.32,176.05,176.13,28401.0,167.1132,167.1132,166.8573,166.9332,28401.0
2021-06-18 14:50:00,176.13,176.35,175.89,176.15,19883.0,166.9332,167.1417,166.7057,166.9521,19883.0
2021-06-18 15:00:00,176.14,176.27,175.89,175.89,19273.0,166.9426,167.0658,166.7057,166.7057,19273.0
2021-06-18 15:10:00,175.89,176.11,175.72,176.11,25991.0,166.7057,166.9142,166.5446,166.9142,25991.0
2021-06-18 15:20:00,176.12,176.26,175.95,176.03,31381.0,166.9237,167.0564,166.7626,166.8384,31381.0
2021-06-18 15:30:00,176.05,176.12,175.54,175.85,55515.0,166.8573,166.9237,166.374,166.6678,55515.0
2021-06-18 15:40:00,175.85,175.92,175.36,175.36,73182.0,166.6678,166.7341,166.2034,166.2034,73182.0
2021-06-18 15:50:00,175.24,175.32,172.08,173.4,528192.0,166.0896,166.1655,163.0946,164.3457,528192.0
2021-06-21 09:30:00,175.11,177.47,174.62,177.16,33245.0,165.9664,168.2032,165.502,167.9094,33245.0
2021-06-21 09:40:00,177.25,177.82,177.06,177.77,26574.0,167.9947,168.5349,167.8146,168.4875,26574.0
2021-06-21 09:50:00,177.99,178.12,177.54,177.75,22379.0,168.696,168.8192,168.2695,168.4686,22379.0
2021-06-21 10:00:00,177.78,178.36,177.66,178.32,20665.0,168.497,169.0467,168.3833,169.0088,20665.0
2021-06-21 10:10:00,178.39,178.6,178.18,178.31,26431.0,169.0751,169.2742,168.8761,168.9993,26431.0
2021-06-21 10:20:00,178.31,179.15,178.27,179.06,21680.0,168.9993,169.7955,168.9614,169.7102,21680.0
2021-06-21 10:30:00,179.07,179.32,178.83,179.14,20328.0,169.7196,169.9566,169.4922,169.786,20328.0
2021-06-21 10:40:00,179.13,179.7,179.1,179.37,51842.0,169.7765,170.3167,169.7481,170.004,51842.0
2021-06-21 10:50:00,179.42,179.75,179.36,179.6,20232.0,170.0514,170.3641,169.9945,170.222,20232.0
2021-06-21 11:00:00,179.66,179.66,178.79,179.17,13788.0,170.2788,170.2788,169.4543,169.8144,13788.0
2021-06-21 11:10:00,179.08,179.27,178.88,179.23,13604.0,169.7291,169.9092,169.5396,169.8713,13604.0
2021-06-21 11:20:00,179.28,179.39,179.06,179.22,17401.0,169.9187,170.0229,169.7102,169.8618,17401.0
2021-06-21 11:30:00,179.31,179.55,179.26,179.52,10065.0,169.9471,170.1746,169.8997,170.1461,10065.0
2021-06-21 11:40:00,179.48,179.57,179.3,179.44,14219.0,170.1082,170.1935,169.9376,170.0703,14219.0
2021-06-21 11:50:00,179.45,179.48,179.08,179.3,18882.0,170.0798,170.1082,169.7291,169.9376,18882.0
2021-06-21 12:00:00,179.25,179.48,179.16,179.31,13702.0,169.8902,170.1082,169.8049,169.9471,13702.0
2021-06-21 12:10:00,179.31,179.41,179.2,179.2,8507.0,169.9471,170.0419,169.8429,169.8429,8507.0
2021-06-21 12:20:00,179.14,179.22,179.06,179.09,13421.0,169.786,169.8618,169.7102,169.7386,13421.0
2021-06-21 12:30:00,179.14,179.24,179.07,179.07,13882.0,169.786,169.8808,169.7196,169.7196,13882.0
2021-06-21 12:40:00,179.05,179.1,178.81,178.83,12364.0,169.7007,169.7481,169.4732,169.4922,12364.0
2021-06-21 12:50:00,178.89,178.94,178.67,178.73,11781.0,169.549,169.5964,169.3405,169.3974,11781.0
2021-06-21 13:00:00,178.77,179.18,178.57,178.99,17128.0,169.4353,169.8239,169.2458,169.6438,17128.0
2021-06-21 13:10:00,179.05,179.37,178.92,179.37,9733.0,169.7007,170.004,169.5775,170.004,9733.0
2021-06-21 13:20:00,179.32,179.35,179.17,179.32,7828.0,169.9566,169.985,169.8144,169.9566,7828.0
2021-06-21 13:30:00,179.33,179.55,179.32,179.44,10052.0,169.9661,170.1746,169.9566,170.0703,10052.0
2021-06-21 13:40:00,179.44,179.86,179.44,179.81,12560.0,170.0703,170.4684,170.0703,170.421,12560.0
2021-06-21 13:50:00,179.78,179.85,179.7,179.71,15942.0,170.3926,170.4589,170.3167,170.3262,15942.0
2021-06-21 14:00:00,179.74,179.79,179.39,179.45,14416.0,170.3547,170.402,170.0229,170.0798,14416.0
2021-06-21 14:10:00,179.47,179.62,179.43,179.56,12438.0,170.0988,170.2409,170.0608,170.1841,12438.0
2021-06-21 14:20:00,179.52,179.53,179.07,179.15,13462.0,170.1461,170.1556,169.7196,169.7955,13462.0
2021-06-21 14:30:00,179.14,179.27,178.99,179.24,10920.0,169.786,169.9092,169.6438,169.8808,10920.0
2021-06-21 14:40:00,179.28,179.34,179.07,179.09,12162.0,169.9187,169.9755,169.7196,169.7386,12162.0
2021-06-21 14:50:00,179.11,179.35,179.1,179.32,11197.0,169.7576,169.985,169.7481,169.9566,11197.0
2021-06-21 15:00:00,179.34,179.58,179.25,179.57,12986.0,169.9755,170.203,169.8902,170.1935,12986.0
2021-06-21 15:10:00,179.54,179.61,179.27,179.57,14128.0,170.1651,170.2314,169.9092,170.1935,14128.0
2021-06-21 15:20:00,179.57,179.69,179.35,179.69,17395.0,170.1935,170.3073,169.985,170.3073,17395.0
2021-06-21 15:30:00,179.68,179.89,179.51,179.8,24558.0,170.2978,170.4968,170.1367,170.4115,24558.0
2021-06-21 15:40:00,179.82,179.93,179.6,179.75,40350.0,170.4305,170.5347,170.222,170.3641,40350.0
2021-06-21 15:50:00,179.78,179.83,179.5,179.55,106922.0,170.3926,170.44,170.1272,170.1746,106922.0
2021-06-22 09:30:00,180.32,180.53,178.93,179.41,33005.0,170.9044,171.1034,169.587,170.0419,33005.0
2021-06-22 09:40:00,179.4,180.14,179.4,179.94,12820.0,170.0324,170.7338,170.0324,170.5442,12820.0
2021-06-22 09:50:00,180.0,180.17,179.61,180.17,7396.0,170.6011,170.7622,170.2314,170.7622,7396.0
2021-06-22 10:00:00,180.17,180.95,180.16,180.9,11775.0,170.7622,171.5015,170.7527,171.4541,11775.0
2021-06-22 10:10:00,180.88,180.88,180.2,180.33,22026.0,171.4351,171.4351,170.7906,170.9138,22026.0
2021-06-22 10:20:00,180.38,180.48,179.89,180.16,14264.0,170.9612,171.056,170.4968,170.7527,14264.0
2021-06-22 10:30:00,180.1,180.3,179.84,180.12,24213.0,170.6959,170.8854,170.4494,170.7148,24213.0
2021-06-22 10:40:00,180.13,180.54,180.13,180.49,19363.0,170.7243,171.1129,170.7243,171.0655,19363.0
2021-06-22 10:50:00,180.64,180.95,180.57,180.78,11728.0,171.2077,171.5015,171.1413,171.3404,11728.0
2021-06-22 11:00:00,180.74,180.83,180.51,180.53,10873.0,171.3024,171.3877,171.0845,171.1034,10873.0
2021-06-22 11:10:00,180.66,181.21,180.66,181.01,9983.0,171.2266,171.7479,171.2266,171.5583,9983.0
2021-06-22 11:20:00,181.01,181.15,180.91,181.07,7020.0,171.5583,171.691,171.4636,171.6152,7020.0
2021-06-22 11:30:00,181.06,181.08,180.62,180.7,6327.0,171.6057,171.6247,171.1887,171.2645,6327.0
2021-06-22 11:40:00,180.75,180.85,180.59,180.62,7375.0,171.3119,171.4067,171.1603,171.1887,7375.0
2021-06-22 11:50:00,180.55,180.76,180.51,180.71,5357.0,171.1224,171.3214,171.0845,171.274,5357.0
2021-06-22 12:00:00,180.7,180.96,180.66,180.83,4515.0,171.2645,171.511,171.2266,171.3877,4515.0
2021-06-22 12:10:00,180.85,180.93,180.57,180.61,6383.0,171.4067,171.4825,171.1413,171.1792,6383.0
2021-06-22 12:20:00,180.57,180.64,180.46,180.5,10672.0,171.1413,171.2077,171.0371,171.075,10672.0
2021-06-22 12:30:00,180.51,180.51,180.17,180.26,4849.0,171.0845,171.0845,170.7622,170.8475,4849.0
2021-06-22 12:40:00,180.23,180.43,180.23,180.34,5579.0,170.8191,171.0086,170.8191,170.9233,5579.0
2021-06-22 12:50:00,180.32,180.43,180.22,180.27,6216.0,170.9044,171.0086,170.8096,170.857,6216.0
2021-06-22 13:00:00,180.27,180.45,180.24,180.42,5405.0,170.857,171.0276,170.8285,170.9992,5405.0
2021-06-22 13:10:00,180.56,180.65,180.37,180.43,8471.0,171.1318,171.2171,170.9518,171.0086,8471.0
2021-06-22 13:20:00,180.44,180.61,180.41,180.61,4827.0,171.0181,171.1792,170.9897,171.1792,4827.0
2021-06-22 13:30:00,180.61,180.72,180.53,180.61,6885.0,171.1792,171.2835,171.1034,171.1792,6885.0
2021-06-22 13:40:00,180.6,180.74,180.59,180.74,5937.0,171.1698,171.3024,171.1603,171.3024,5937.0
2021-06-22 13:50:00,180.74,180.74,180.59,180.6,4920.0,171.3024,171.3024,171.1603,171.1698,4920.0
2021-06-22 14:00:00,180.59,180.59,180.41,180.42,6261.0,171.1603,171.1603,170.9897,170.9992,6261.0
2021-06-22 14:10:00,180.42,180.42,180.2,180.21,6593.0,170.9992,170.9992,170.7906,170.8001,6593.0
2021-06-22 14:20:00,180.25,180.28,180.09,180.18,7822.0,170.838,170.8665,170.6864,170.7717,7822.0
2021-06-22 14:30:00,180.18,180.32,180.14,180.31,4725.0,170.7717,170.9044,170.7338,170.8949,4725.0
2021-06-22 14:40:00,180.34,180.37,180.17,180.17,6798.0,170.9233,170.9518,170.7622,170.7622,6798.0
2021-06-22 14:50:00,180.16,180.28,180.06,180.08,7608.0,170.7527,170.8665,170.6579,170.6769,7608.0
2021-06-22 15:00:00,180.06,180.26,180.0,180.22,25445.0,170.6579,170.8475,170.6011,170.8096,25445.0
2021-06-22 15:10:00,180.28,180.72,180.28,180.7,17572.0,170.8665,171.2835,170.8665,171.2645,17572.0
2021-06-22 15:20:00,180.74,181.06,180.72,180.99,15509.0,171.3024,171.6057,171.2835,171.5394,15509.0
2021-06-22 15:30:00,181.02,181.16,180.74,180.76,15256.0,171.5678,171.7005,171.3024,171.3214,15256.0
2021-06-22 15:40:00,180.81,180.82,180.57,180.58,17274.0,171.3688,171.3783,171.1413,171.1508,17274.0
2021-06-22 15:50:00,180.51,180.74,180.09,180.12,66296.0,171.0845,171.3024,170.6864,170.7148,66296.0
2021-06-23 09:30:00,180.79,180.91,179.34,179.34,36005.0,171.3498,171.4636,169.9755,169.9755,36005.0
2021-06-23 09:40:00,179.31,180.14,179.31,179.62,19105.0,169.9471,170.7338,169.9471,170.2409,19105.0
2021-06-23 09:50:00,179.53,179.95,179.4,179.88,10301.0,170.1556,170.5537,170.0324,170.4873,10301.0
2021-06-23 10:00:00,179.8,179.83,179.36,179.72,16309.0,170.4115,170.44,169.9945,170.3357,16309.0
2021-06-23 10:10:00,179.69,180.59,179.58,180.45,14229.0,170.3073,171.1603,170.203,171.0276,14229.0
2021-06-23 10:20:00,180.56,180.73,180.24,180.3,9816.0,171.1318,171.293,170.8285,170.8854,9816.0
2021-06-23 10:30:00,180.28,180.34,180.06,180.25,9187.0,170.8665,170.9233,170.6579,170.838,9187.0
2021-06-23 10:40:00,180.27,180.38,180.13,180.25,9469.0,170.857,170.9612,170.7243,170.838,9469.0
2021-06-23 10:50:00,180.25,180.69,180.2,180.67,8900.0,170.838,171.2551,170.7906,171.2361,8900.0
2021-06-23 11:00:00,180.76,180.76,180.25,180.28,11743.0,171.3214,171.3214,170.838,170.8665,11743.0
2021-06-23 11:10:00,180.26,180.3,179.89,179.89,6603.0,170.8475,170.8854,170.4968,170.4968,6603.0
2021-06-23 11:20:00,179.89,180.37,179.82,180.25,10672.0,170.4968,170.9518,170.4305,170.838,10672.0
2021-06-23 11:30:00,180.28,180.37,179.94,179.94,40888.0,170.8665,170.9518,170.5442,170.5442,40888.0
2021-06-23 11:40:00,179.96,180.06,179.91,179.98,7084.0,170.5632,170.6579,170.5158,170.5821,7084.0
2021-06-23 11:50:00,180.02,180.07,179.87,180.06,4774.0,170.62,170.6674,170.4779,170.6579,4774.0
2021-06-23 12:00:00,180.08,180.32,180.04,180.05,7788.0,170.6769,170.9044,170.639,170.6485,7788.0
2021-06-23 12:10:00,180.12,180.39,180.11,180.16,4633.0,170.7148,170.9707,170.7053,170.7527,4633.0
2021-06-23 12:20:00,180.18,180.24,180.01,180.02,9161.0,170.7717,170.8285,170.6106,170.62,9161.0
2021-06-23 12:30:00,180.07,180.31,180.03,180.16,7200.0,170.6674,170.8949,170.6295,170.7527,7200.0
2021-06-23 12:40:00,180.06,180.13,180.0,180.07,8651.0,170.6579,170.7243,170.6011,170.6674,8651.0
2021-06-23 12:50:00,180.08,180.22,179.99,180.22,9322.0,170.6769,170.8096,170.5916,170.8096,9322.0
2021-06-23 13:00:00,180.22,180.41,180.22,180.29,9723.0,170.8096,170.9897,170.8096,170.8759,9723.0
2021-06-23 13:10:00,180.32,180.48,180.22,180.41,7145.0,170.9044,171.056,170.8096,170.9897,7145.0
2021-06-23 13:20:00,180.46,180.47,180.29,180.43,5917.0,171.0371,171.0465,170.8759,171.0086,5917.0
2021-06-23 13:30:00,180.43,180.45,180.23,180.28,7061.0,171.0086,171.0276,170.8191,170.8665,7061.0
2021-06-23 13:40:00,180.28,180.41,180.22,180.33,8037.0,170.8665,170.9897,170.8096,170.9138,8037.0
2021-06-23 13:50:00,180.32,180.36,180.2,180.21,6859.0,170.9044,170.9423,170.7906,170.8001,6859.0
2021-06-23 14:00:00,180.18,180.22,179.93,179.93,10772.0,170.7717,170.8096,170.5347,170.5347,10772.0
2021-06-23 14:10:00,179.93,180.29,179.9,180.17,7980.0,170.5347,170.8759,170.5063,170.7622,7980.0
2021-06-23 14:20:00,180.22,180.31,179.98,180.02,12952.0,170.8096,170.8949,170.5821,170.62,12952.0
2021-06-23 14:30:00,180.0,180.0,179.74,179.75,8603.0,170.6011,170.6011,170.3547,170.3641,8603.0
2021-06-23 14:40:00,179.76,179.78,179.53,179.74,9180.0,170.3736,170.3926,170.1556,170.3547,9180.0
2021-06-23 14:50:00,179.77,180.01,179.75,179.98,12429.0,170.3831,170.6106,170.3641,170.5821,12429.0
2021-06-23 15:00:00,179.98,180.06,179.91,180.04,12472.0,170.5821,170.6579,170.5158,170.639,12472.0
2021-06-23 15:10:00,180.08,180.23,180.07,180.13,13040.0,170.6769,170.8191,170.6674,170.7243,13040.0
2021-06-23 15:20:00,180.17,180.44,180.11,180.4,7504.0,170.7622,171.0181,170.7053,170.9802,7504.0
2021-06-23 15:30:00,180.36,180.43,180.29,180.35,12520.0,170.9423,171.0086,170.8759,170.9328,12520.0
2021-06-23 15:40:00,180.35,180.37,179.93,180.11,20330.0,170.9328,170.9518,170.5347,170.7053,20330.0
2021-06-23 15:50:00,180.04,180.06,179.74,179.81,64319.0,170.639,170.6579,170.3547,170.421,64319.0
2021-06-24 09:30:00,180.69,180.73,179.78,179.89,17201.0,171.2551,171.293,170.3926,170.4968,17201.0
2021-06-24 09:40:00,180.06,180.5,179.9,180.31,17424.0,170.6579,171.075,170.5063,170.8949,17424.0
2021-06-24 09:50:00,180.21,180.57,180.07,180.18,12673.0,170.8001,171.1413,170.6674,170.7717,12673.0
2021-06-24 10:00:00,180.12,180.14,179.62,179.76,10586.0,170.7148,170.7338,170.2409,170.3736,10586.0
2021-06-24 10:10:00,179.77,179.91,179.7,179.71,8052.0,170.3831,170.5158,170.3167,170.3262,8052.0
2021-06-24 10:20:00,179.69,180.0,179.68,179.75,9469.0,170.3073,170.6011,170.2978,170.3641,9469.0
2021-06-24 10:30:00,179.74,179.9,179.6,179.83,6667.0,170.3547,170.5063,170.222,170.44,6667.0
2021-06-24 10:40:00,179.83,179.95,179.71,179.9,9263.0,170.44,170.5537,170.3262,170.5063,9263.0
2021-06-24 10:50:00,179.88,179.95,179.22,179.43,9635.0,170.4873,170.5537,169.8618,170.0608,9635.0
2021-06-24 11:00:00,179.49,179.61,179.31,179.56,8254.0,170.1177,170.2314,169.9471,170.1841,8254.0
2021-06-24 11:10:00,179.6,179.74,179.38,179.41,8528.0,170.222,170.3547,170.0135,170.0419,8528.0
2021-06-24 11:20:00,179.47,179.69,179.39,179.56,6250.0,170.0988,170.3073,170.0229,170.1841,6250.0
2021-06-24 11:30:00,179.53,179.74,179.51,179.68,6652.0,170.1556,170.3547,170.1367,170.2978,6652.0
2021-06-24 11:40:00,179.68,179.72,179.51,179.67,5125.0,170.2978,170.3357,170.1367,170.2883,5125.0
2021-06-24 11:50:00,179.7,179.72,179.39,179.41,8862.0,170.3167,170.3357,170.0229,170.0419,8862.0
2021-06-24 12:00:00,179.43,179.64,179.37,179.38,10186.0,170.0608,170.2599,170.004,170.0135,10186.0
2021-06-24 12:10:00,179.43,179.43,179.1,179.22,8202.0,170.0608,170.0608,169.7481,169.8618,8202.0
2021-06-24 12:20:00,179.29,179.48,179.23,179.37,7650.0,169.9282,170.1082,169.8713,170.004,7650.0
2021-06-24 12:30:00,179.36,179.7,179.25,179.68,7604.0,169.9945,170.3167,169.8902,170.2978,7604.0
2021-06-24 12:40:00,179.67,180.12,179.63,180.09,16154.0,170.2883,170.7148,170.2504,170.6864,16154.0
2021-06-24 12:50:00,180.12,180.44,180.11,180.37,18953.0,170.7148,171.0181,170.7053,170.9518,18953.0
2021-06-24 13:00:00,180.44,180.44,180.1,180.3,16530.0,171.0181,171.0181,170.6959,170.8854,16530.0
2021-06-24 13:10:00,180.32,180.55,180.26,180.35,10057.0,170.9044,171.1224,170.8475,170.9328,10057.0
2021-06-24 13:20:00,180.27,180.27,179.94,180.01,10675.0,170.857,170.857,170.5442,170.6106,10675.0
2021-06-24 13:30:00,180.01,180.16,179.97,180.06,19923.0,170.6106,170.7527,170.5726,170.6579,19923.0
2021-06-24 13:40:00,180.07,180.3,180.01,180.24,12403.0,170.6674,170.8854,170.6106,170.8285,12403.0
2021-06-24 13:50:00,180.25,180.36,180.23,180.31,8275.0,170.838,170.9423,170.8191,170.8949,8275.0
2021-06-24 14:00:00,180.35,180.38,180.19,180.22,14344.0,170.9328,170.9612,170.7812,170.8096,14344.0
2021-06-24 14:10:00,180.22,180.23,179.91,179.96,26172.0,170.8096,170.8191,170.5158,170.5632,26172.0
2021-06-24 14:20:00,180.0,180.17,179.98,180.17,6913.0,170.6011,170.7622,170.5821,170.7622,6913.0
2021-06-24 14:30:00,180.17,180.17,179.97,180.15,10520.0,170.7622,170.7622,170.5726,170.7432,10520.0
2021-06-24 14:40:00,180.15,180.16,179.94,179.94,7965.0,170.7432,170.7527,170.5442,170.5442,7965.0
2021-06-24 14:50:00,179.93,180.06,179.87,179.99,11874.0,170.5347,170.6579,170.4779,170.5916,11874.0
2021-06-24 15:00:00,179.99,180.07,179.91,179.94,12058.0,170.5916,170.6674,170.5158,170.5442,12058.0
2021-06-24 15:10:00,179.92,179.99,179.8,179.95,9901.0,170.5253,170.5916,170.4115,170.5537,9901.0
2021-06-24 15:20:00,179.94,180.02,179.81,179.98,13858.0,170.5442,170.62,170.421,170.5821,13858.0
2021-06-24 15:30:00,179.97,180.11,179.91,179.99,44344.0,170.5726,170.7053,170.5158,170.5916,44344.0
2021-06-24 15:40:00,179.99,180.02,179.83,179.84,25314.0,170.5916,170.62,170.44,170.4494,25314.0
2021-06-24 15:50:00,179.82,180.07,179.74,179.84,53411.0,170.4305,170.6674,170.3547,170.4494,53411.0
2021-06-25 09:30:00,180.04,180.84,180.04,180.29,36189.0,170.639,171.3972,170.639,170.8759,36189.0
2021-06-25 09:40:00,180.33,181.12,180.33,181.11,20568.0,170.9138,171.6626,170.9138,171.6531,20568.0
2021-06-25 09:50:00,181.03,181.43,180.4,180.96,136447.0,171.5773,171.9564,170.9802,171.511,136447.0
2021-06-25 10:00:00,180.99,181.4,180.89,181.23,21286.0,171.5394,171.928,171.4446,171.7669,21286.0
2021-06-25 10:10:00,181.23,181.69,181.23,181.66,18155.0,171.7669,172.2028,171.7669,172.1744,18155.0
2021-06-25 10:20:00,181.64,182.25,181.64,182.11,19751.0,172.1554,172.7336,172.1554,172.6009,19751.0
2021-06-25 10:30:00,182.13,182.33,181.96,182.32,13211.0,172.6199,172.8094,172.4587,172.7999,13211.0
2021-06-25 10:40:00,182.32,182.32,181.98,182.15,10783.0,172.7999,172.7999,172.4777,172.6388,10783.0
2021-06-25 10:50:00,182.23,182.29,181.76,181.76,12776.0,172.7146,172.7715,172.2692,172.2692,12776.0
2021-06-25 11:00:00,181.74,181.89,181.7,181.75,8311.0,172.2502,172.3924,172.2123,172.2597,8311.0
2021-06-25 11:10:00,181.78,182.04,181.73,182.03,12833.0,172.2881,172.5346,172.2407,172.5251,12833.0
2021-06-25 11:20:00,182.12,182.28,181.93,182.24,10762.0,172.6104,172.762,172.4303,172.7241,10762.0
2021-06-25 11:30:00,182.26,182.26,181.88,182.07,13971.0,172.7431,172.7431,172.3829,172.563,13971.0
2021-06-25 11:40:00,182.03,182.17,181.94,182.09,9708.0,172.5251,172.6578,172.4398,172.5819,9708.0
2021-06-25 11:50:00,182.09,182.11,181.96,182.05,9914.0,172.5819,172.6009,172.4587,172.544,9914.0
2021-06-25 12:00:00,182.1,182.46,182.1,182.38,11973.0,172.5914,172.9326,172.5914,172.8568,11973.0
2021-06-25 12:10:00,182.38,182.59,182.33,182.59,17383.0,172.8568,173.0558,172.8094,173.0558,17383.0
2021-06-25 12:20:00,182.61,182.62,182.39,182.5,11461.0,173.0748,173.0843,172.8663,172.9705,11461.0
2021-06-25 12:30:00,182.5,182.64,182.33,182.35,9897.0,172.9705,173.1032,172.8094,172.8284,9897.0
2021-06-25 12:40:00,182.35,182.35,182.02,182.03,6990.0,172.8284,172.8284,172.5156,172.5251,6990.0
2021-06-25 12:50:00,182.09,182.12,181.88,182.12,8825.0,172.5819,172.6104,172.3829,172.6104,8825.0
2021-06-25 13:00:00,182.08,182.12,181.96,182.06,10774.0,172.5725,172.6104,172.4587,172.5535,10774.0
2021-06-25 13:10:00,182.04,182.28,182.02,182.25,13923.0,172.5346,172.762,172.5156,172.7336,13923.0
2021-06-25 13:20:00,182.25,182.38,182.03,182.21,16098.0,172.7336,172.8568,172.5251,172.6957,16098.0
2021-06-25 13:30:00,182.21,182.27,182.08,182.19,9848.0,172.6957,172.7526,172.5725,172.6767,9848.0
2021-06-25 13:40:00,182.23,182.36,182.18,182.21,9797.0,172.7146,172.8379,172.6672,172.6957,9797.0
2021-06-25 13:50:00,182.21,182.27,182.16,182.19,6664.0,172.6957,172.7526,172.6483,172.6767,6664.0
2021-06-25 14:00:00,182.15,182.31,181.98,181.98,20948.0,172.6388,172.7905,172.4777,172.4777,20948.0
2021-06-25 14:10:00,182.01,182.01,181.52,181.7,34617.0,172.5061,172.5061,172.0417,172.2123,34617.0
2021-06-25 14:20:00,181.68,181.79,181.53,181.56,64140.0,172.1934,172.2976,172.0512,172.0796,64140.0
2021-06-25 14:30:00,181.58,181.64,181.38,181.42,9403.0,172.0986,172.1554,171.909,171.9469,9403.0
2021-06-25 14:40:00,181.42,181.55,181.35,181.38,6414.0,171.9469,172.0701,171.8806,171.909,6414.0
2021-06-25 14:50:00,181.42,181.46,181.15,181.25,10658.0,171.9469,171.9848,171.691,171.7858,10658.0
2021-06-25 15:00:00,181.32,181.75,181.28,181.68,9667.0,171.8522,172.2597,171.8142,172.1934,9667.0
2021-06-25 15:10:00,181.68,181.77,181.53,181.54,12372.0,172.1934,172.2787,172.0512,172.0607,12372.0
2021-06-25 15:20:00,181.51,181.67,181.39,181.55,19563.0,172.0322,172.1839,171.9185,172.0701,19563.0
2021-06-25 15:30:00,181.58,181.65,181.35,181.64,26095.0,172.0986,172.1649,171.8806,172.1554,26095.0
2021-06-25 15:40:00,181.6,181.62,180.93,180.96,61745.0,172.1175,172.1365,171.4825,171.511,61745.0
2021-06-25 15:50:00,180.96,181.03,177.9,180.0,405023.0,171.511,171.5773,168.6107,170.6011,405023.0
2021-06-28 09:30:00,181.37,181.69,180.2,180.99,65085.0,171.8995,172.2028,170.7906,171.5394,65085.0
2021-06-28 09:40:00,180.99,181.1,180.22,180.74,18962.0,171.5394,171.6436,170.8096,171.3024,18962.0
2021-06-28 09:50:00,180.74,181.52,180.66,181.52,10107.0,171.3024,172.0417,171.2266,172.0417,10107.0
2021-06-28 10:00:00,181.55,181.65,181.08,181.33,16901.0,172.0701,172.1649,171.6247,171.8616,16901.0
2021-06-28 10:10:00,181.29,181.78,181.18,181.78,19155.0,171.8237,172.2881,171.7195,172.2881,19155.0
2021-06-28 10:20:00,181.86,182.5,181.64,182.13,30080.0,172.364,172.9705,172.1554,172.6199,30080.0
2021-06-28 10:30:00,182.17,182.42,181.82,181.98,17152.0,172.6578,172.8947,172.326,172.4777,17152.0
2021-06-28 10:40:00,182.06,182.27,181.96,181.98,11097.0,172.5535,172.7526,172.4587,172.4777,11097.0
2021-06-28 10:50:00,182.03,182.31,182.03,182.2,15065.0,172.5251,172.7905,172.5251,172.6862,15065.0
2021-06-28 11:00:00,182.2,182.27,181.9,181.99,15822.0,172.6862,172.7526,172.4019,172.4872,15822.0
2021-06-28 11:10:00,181.96,182.05,181.75,181.94,13897.0,172.4587,172.544,172.2597,172.4398,13897.0
2021-06-28 11:20:00,181.91,182.12,181.82,182.12,8519.0,172.4113,172.6104,172.326,172.6104,8519.0
2021-06-28 11:30:00,182.06,182.22,181.95,182.1,5633.0,172.5535,172.7052,172.4493,172.5914,5633.0
2021-06-28 11:40:00,182.04,182.37,181.99,182.37,10473.0,172.5346,172.8473,172.4872,172.8473,10473.0
2021-06-28 11:50:00,182.42,182.79,182.26,182.74,13370.0,172.8947,173.2454,172.7431,173.198,13370.0
2021-06-28 12:00:00,182.75,182.9,182.59,182.85,12522.0,173.2075,173.3497,173.0558,173.3023,12522.0
2021-06-28 12:10:00,182.94,183.1,182.89,182.97,7825.0,173.3876,173.5392,173.3402,173.416,7825.0
2021-06-28 12:20:00,182.97,183.0,182.68,182.69,6458.0,173.416,173.4444,173.1411,173.1506,6458.0
2021-06-28 12:30:00,182.76,182.77,182.47,182.57,7759.0,173.217,173.2264,172.9421,173.0369,7759.0
2021-06-28 12:40:00,182.57,182.57,182.39,182.5,10165.0,173.0369,173.0369,172.8663,172.9705,10165.0
2021-06-28 12:50:00,182.5,182.55,182.39,182.4,7162.0,172.9705,173.0179,172.8663,172.8758,7162.0
2021-06-28 13:00:00,182.39,182.44,182.23,182.33,8496.0,172.8663,172.9137,172.7146,172.8094,8496.0
2021-06-28 13:10:00,182.3,182.32,182.1,182.16,6977.0,172.781,172.7999,172.5914,172.6483,6977.0
2021-06-28 13:20:00,182.3,182.41,182.29,182.32,9800.0,172.781,172.8852,172.7715,172.7999,9800.0
2021-06-28 13:30:00,182.36,182.48,182.26,182.28,5087.0,172.8379,172.9516,172.7431,172.762,5087.0
2021-06-28 13:40:00,182.38,182.65,182.35,182.65,7553.0,172.8568,173.1127,172.8284,173.1127,7553.0
2021-06-28 13:50:00,182.63,182.75,182.58,182.71,13986.0,173.0938,173.2075,173.0464,173.1696,13986.0
2021-06-28 14:00:00,182.71,182.79,182.54,182.63,15867.0,173.1696,173.2454,173.0085,173.0938,15867.0
2021-06-28 14:10:00,182.63,182.94,182.62,182.86,9473.0,173.0938,173.3876,173.0843,173.3117,9473.0
2021-06-28 14:20:00,182.9,183.12,182.87,183.09,13071.0,173.3497,173.5582,173.3212,173.5297,13071.0
2021-06-28 14:30:00,183.09,183.09,182.92,183.04,6844.0,173.5297,173.5297,173.3686,173.4823,6844.0
2021-06-28 14:40:00,183.02,183.18,182.96,183.06,9230.0,173.4634,173.615,173.4065,173.5013,9230.0
2021-06-28 14:50:00,183.13,183.13,182.81,182.81,10276.0,173.5676,173.5676,173.2644,173.2644,10276.0
2021-06-28 15:00:00,182.82,182.94,182.74,182.81,11152.0,173.2738,173.3876,173.198,173.2644,11152.0
2021-06-28 15:10:00,182.81,183.14,182.62,182.92,29725.0,173.2644,173.5771,173.0843,173.3686,29725.0
2021-06-28 15:20:00,182.91,183.1,182.9,182.93,12766.0,173.3591,173.5392,173.3497,173.3781,12766.0
2021-06-28 15:30:00,182.96,182.97,182.72,182.81,19836.0,173.4065,173.416,173.1791,173.2644,19836.0
2021-06-28 15:40:00,182.8,182.83,182.66,182.8,26218.0,173.2549,173.2833,173.1222,173.2549,26218.0
2021-06-28 15:50:00,182.8,182.93,182.61,182.81,85426.0,173.2549,173.3781,173.0748,173.2644,85426.0
2021-06-29 09:30:00,184.41,186.89,184.01,184.78,66660.0,174.7808,177.1313,174.4017,175.1315,66660.0
2021-06-29 09:40:00,184.91,185.07,183.6,184.13,41884.0,175.2547,175.4063,174.0131,174.5154,41884.0
2021-06-29 09:50:00,184.08,184.54,184.02,184.54,34235.0,174.468,174.904,174.4112,174.904,34235.0
2021-06-29 10:00:00,184.51,184.77,183.96,184.75,17601.0,174.8756,175.122,174.3543,175.1031,17601.0
2021-06-29 10:10:00,184.75,184.93,184.57,184.73,8737.0,175.1031,175.2737,174.9325,175.0841,8737.0
2021-06-29 10:20:00,184.53,184.74,184.43,184.59,7631.0,174.8945,175.0936,174.7998,174.9514,7631.0
2021-06-29 10:30:00,184.64,184.89,184.03,184.25,13537.0,174.9988,175.2357,174.4206,174.6292,13537.0
2021-06-29 10:40:00,184.26,184.29,183.92,184.21,23884.0,174.6386,174.6671,174.3164,174.5913,23884.0
2021-06-29 10:50:00,184.14,184.65,184.14,184.65,6071.0,174.5249,175.0083,174.5249,175.0083,6071.0
2021-06-29 11:00:00,184.58,184.65,184.27,184.41,9070.0,174.9419,175.0083,174.6481,174.7808,9070.0
2021-06-29 11:10:00,184.38,184.52,184.1,184.52,9328.0,174.7524,174.8851,174.487,174.8851,9328.0
2021-06-29 11:20:00,184.51,184.63,184.38,184.5,5327.0,174.8756,174.9893,174.7524,174.8661,5327.0
2021-06-29 11:30:00,184.35,184.4,184.06,184.09,6082.0,174.7239,174.7713,174.4491,174.4775,6082.0
2021-06-29 11:40:00,184.15,184.25,183.96,183.99,5034.0,174.5344,174.6292,174.3543,174.3827,5034.0
2021-06-29 11:50:00,184.0,184.07,183.8,183.94,6611.0,174.3922,174.4586,174.2027,174.3353,6611.0
2021-06-29 12:00:00,183.89,184.03,183.83,183.97,6204.0,174.288,174.4206,174.2311,174.3638,6204.0
2021-06-29 12:10:00,183.96,184.04,183.86,183.97,6254.0,174.3543,174.4301,174.2595,174.3638,6254.0
2021-06-29 12:20:00,183.96,183.99,183.84,183.88,5691.0,174.3543,174.3827,174.2406,174.2785,5691.0
2021-06-29 12:30:00,183.91,184.08,183.65,184.08,7621.0,174.3069,174.468,174.0605,174.468,7621.0
2021-06-29 12:40:00,184.11,184.11,183.69,183.9,7263.0,174.4965,174.4965,174.0984,174.2974,7263.0
2021-06-29 12:50:00,183.89,183.89,183.61,183.65,4990.0,174.288,174.288,174.0226,174.0605,4990.0
2021-06-29 13:00:00,183.72,183.76,183.55,183.63,6138.0,174.1268,174.1647,173.9657,174.0415,6138.0
2021-06-29 13:10:00,183.64,183.64,183.42,183.58,7376.0,174.051,174.051,173.8425,173.9941,7376.0
2021-06-29 13:20:00,183.65,183.74,183.55,183.57,5450.0,174.0605,174.1458,173.9657,173.9847,5450.0
2021-06-29 13:30:00,183.57,183.6,183.45,183.5,5886.0,173.9847,174.0131,173.8709,173.9183,5886.0
2021-06-29 13:40:00,183.48,183.55,183.38,183.39,5780.0,173.8994,173.9657,173.8046,173.8141,5780.0
2021-06-29 13:50:00,183.41,183.62,183.4,183.56,8296.0,173.833,174.0321,173.8235,173.9752,8296.0
2021-06-29 14:00:00,183.6,183.71,183.41,183.71,7414.0,174.0131,174.1174,173.833,174.1174,7414.0
2021-06-29 14:10:00,183.83,183.83,183.62,183.7,9421.0,174.2311,174.2311,174.0321,174.1079,9421.0
2021-06-29 14:20:00,183.68,183.86,183.38,183.38,9013.0,174.0889,174.2595,173.8046,173.8046,9013.0
2021-06-29 14:30:00,183.38,183.38,183.07,183.08,8780.0,173.8046,173.8046,173.5108,173.5203,8780.0
2021-06-29 14:40:00,183.02,183.24,183.01,183.22,8593.0,173.4634,173.6719,173.4539,173.6529,8593.0
2021-06-29 14:50:00,183.17,183.2,182.96,183.05,9750.0,173.6056,173.634,173.4065,173.4918,9750.0
2021-06-29 15:00:00,183.0,183.16,182.97,183.09,7236.0,173.4444,173.5961,173.416,173.5297,7236.0
2021-06-29 15:10:00,183.06,183.34,183.06,183.29,8089.0,173.5013,173.7667,173.5013,173.7193,8089.0
2021-06-29 15:20:00,183.3,183.46,183.27,183.3,18398.0,173.7288,173.8804,173.7003,173.7288,18398.0
2021-06-29 15:30:00,183.36,183.36,182.89,182.96,16509.0,173.7856,173.7856,173.3402,173.4065,16509.0
2021-06-29 15:40:00,182.96,183.0,182.63,182.63,48312.0,173.4065,173.4444,173.0938,173.0938,48312.0
2021-06-29 15:50:00,182.71,183.25,182.64,182.82,99312.0,173.1696,173.6814,173.1032,173.2738,99312.0
2021-06-30 09:30:00,182.37,184.04,181.83,184.03,39372.0,172.8473,174.4301,172.3355,174.4206,39372.0
2021-06-30 09:40:00,184.06,184.32,183.07,183.21,12563.0,174.4491,174.6955,173.5108,173.6435,12563.0
2021-06-30 09:50:00,183.24,183.96,183.22,183.76,40820.0,173.6719,174.3543,173.6529,174.1647,40820.0
2021-06-30 10:00:00,183.76,184.45,183.76,184.2,12429.0,174.1647,174.8187,174.1647,174.5818,12429.0
2021-06-30 10:10:00,184.23,184.54,184.05,184.33,13213.0,174.6102,174.904,174.4396,174.705,13213.0
2021-06-30 10:20:00,184.36,184.66,184.03,184.1,9928.0,174.7334,175.0178,174.4206,174.487,9928.0
2021-06-30 10:30:00,184.08,184.53,184.03,184.27,12475.0,174.468,174.8945,174.4206,174.6481,12475.0
2021-06-30 10:40:00,184.26,184.57,184.22,184.53,9839.0,174.6386,174.9325,174.6007,174.8945,9839.0
2021-06-30 10:50:00,184.51,184.51,184.06,184.23,9986.0,174.8756,174.8756,174.4491,174.6102,9986.0
2021-06-30 11:00:00,184.31,184.32,183.88,184.07,9156.0,174.686,174.6955,174.2785,174.4586,9156.0
2021-06-30 11:10:00,184.04,184.07,183.77,184.0,23932.0,174.4301,174.4586,174.1742,174.3922,23932.0
2021-06-30 11:20:00,183.96,184.24,183.83,183.83,16256.0,174.3543,174.6197,174.2311,174.2311,16256.0
2021-06-30 11:30:00,183.85,183.97,183.72,183.78,8859.0,174.25,174.3638,174.1268,174.1837,8859.0
2021-06-30 11:40:00,183.77,183.92,183.66,183.7,5669.0,174.1742,174.3164,174.07,174.1079,5669.0
2021-06-30 11:50:00,183.66,183.77,183.62,183.64,5602.0,174.07,174.1742,174.0321,174.051,5602.0
2021-06-30 12:00:00,183.63,183.81,183.61,183.62,5301.0,174.0415,174.2121,174.0226,174.0321,5301.0
2021-06-30 12:10:00,183.66,183.75,183.49,183.69,7735.0,174.07,174.1553,173.9088,174.0984,7735.0
2021-06-30 12:20:00,183.69,184.26,183.69,184.07,9002.0,174.0984,174.6386,174.0984,174.4586,9002.0
2021-06-30 12:30:00,184.12,184.25,184.07,184.17,7500.0,174.506,174.6292,174.4586,174.5533,7500.0
2021-06-30 12:40:00,184.21,184.24,184.02,184.03,5957.0,174.5913,174.6197,174.4112,174.4206,5957.0
2021-06-30 12:50:00,184.04,184.06,183.82,183.89,7750.0,174.4301,174.4491,174.2216,174.288,7750.0
2021-06-30 13:00:00,183.87,183.87,183.66,183.74,5480.0,174.269,174.269,174.07,174.1458,5480.0
2021-06-30 13:10:00,183.78,183.8,183.48,183.52,5077.0,174.1837,174.2027,173.8994,173.9373,5077.0
2021-06-30 13:20:00,183.53,183.72,183.48,183.71,5262.0,173.9468,174.1268,173.8994,174.1174,5262.0
2021-06-30 13:30:00,183.7,183.77,183.54,183.57,9646.0,174.1079,174.1742,173.9562,173.9847,9646.0
2021-06-30 13:40:00,183.58,183.7,183.38,183.65,12382.0,173.9941,174.1079,173.8046,174.0605,12382.0
2021-06-30 13:50:00,183.62,183.84,183.62,183.8,7293.0,174.0321,174.2406,174.0321,174.2027,7293.0
2021-06-30 14:00:00,183.8,183.94,183.69,183.85,10258.0,174.2027,174.3353,174.0984,174.25,10258.0
2021-06-30 14:10:00,183.88,184.13,183.88,184.08,10693.0,174.2785,174.5154,174.2785,174.468,10693.0
2021-06-30 14:20:00,184.11,184.15,184.03,184.14,10587.0,174.4965,174.5344,174.4206,174.5249,10587.0
2021-06-30 14:30:00,184.14,184.15,183.94,184.03,7303.0,174.5249,174.5344,174.3353,174.4206,7303.0
2021-06-30 14:40:00,184.04,184.14,183.97,184.1,14072.0,174.4301,174.5249,174.3638,174.487,14072.0
2021-06-30 14:50:00,184.1,184.2,183.99,184.1,10464.0,174.487,174.5818,174.3827,174.487,10464.0
2021-06-30 15:00:00,184.09,184.11,183.98,183.98,6958.0,174.4775,174.4965,174.3733,174.3733,6958.0
2021-06-30 15:10:00,184.01,184.25,184.01,184.15,15845.0,174.4017,174.6292,174.4017,174.5344,15845.0
2021-06-30 15:20:00,184.16,184.37,184.14,184.32,14627.0,174.5439,174.7429,174.5249,174.6955,14627.0
2021-06-30 15:30:00,184.28,184.54,184.21,184.48,18774.0,174.6576,174.904,174.5913,174.8472,18774.0
2021-06-30 15:40:00,184.49,184.58,184.27,184.38,35285.0,174.8566,174.9419,174.6481,174.7524,35285.0
2021-06-30 15:50:00,184.32,184.5,184.11,184.12,91563.0,174.6955,174.8661,174.4965,174.506,91563.0
2021-07-01 09:30:00,185.25,185.95,184.59,184.69,29370.0,175.5769,176.2404,174.9514,175.0462,29370.0
2021-07-01 09:40:00,184.64,185.03,184.52,184.8,10580.0,174.9988,175.3684,174.8851,175.1504,10580.0
2021-07-01 09:50:00,184.86,185.08,184.45,185.03,11148.0,175.2073,175.4158,174.8187,175.3684,11148.0
2021-07-01 10:00:00,184.96,185.72,184.79,185.57,18077.0,175.3021,176.0224,175.141,175.8802,18077.0
2021-07-01 10:10:00,185.53,185.62,185.33,185.54,14328.0,175.8423,175.9276,175.6528,175.8518,14328.0
2021-07-01 10:20:00,185.48,185.48,184.81,184.94,11582.0,175.7949,175.7949,175.1599,175.2831,11582.0
2021-07-01 10:30:00,184.95,185.29,184.95,185.14,20732.0,175.2926,175.6149,175.2926,175.4727,20732.0
2021-07-01 10:40:00,185.07,185.3,185.0,185.16,16054.0,175.4063,175.6243,175.34,175.4916,16054.0
2021-07-01 10:50:00,185.19,185.29,184.9,184.9,8409.0,175.5201,175.6149,175.2452,175.2452,8409.0
2021-07-01 11:00:00,184.99,185.28,184.79,185.01,22146.0,175.3305,175.6054,175.141,175.3495,22146.0
2021-07-01 11:10:00,184.99,185.06,184.78,184.82,12800.0,175.3305,175.3969,175.1315,175.1694,12800.0
2021-07-01 11:20:00,184.81,185.36,184.81,185.36,8619.0,175.1599,175.6812,175.1599,175.6812,8619.0
2021-07-01 11:30:00,185.34,185.43,185.18,185.29,12055.0,175.6622,175.7475,175.5106,175.6149,12055.0
2021-07-01 11:40:00,185.29,185.33,185.0,185.03,6725.0,175.6149,175.6528,175.34,175.3684,6725.0
2021-07-01 11:50:00,185.11,185.2,184.98,184.99,6266.0,175.4443,175.5296,175.321,175.3305,6266.0
2021-07-01 12:00:00,185.0,185.22,184.96,185.2,6392.0,175.34,175.5485,175.3021,175.5296,6392.0
2021-07-01 12:10:00,185.21,185.24,185.1,185.19,6536.0,175.539,175.5675,175.4348,175.5201,6536.0
2021-07-01 12:20:00,185.19,185.21,185.07,185.09,5003.0,175.5201,175.539,175.4063,175.4253,5003.0
2021-07-01 12:30:00,185.12,185.31,185.08,185.24,10745.0,175.4537,175.6338,175.4158,175.5675,10745.0
2021-07-01 12:40:00,185.25,185.26,185.18,185.21,6957.0,175.5769,175.5864,175.5106,175.539,6957.0
2021-07-01 12:50:00,185.25,185.35,185.22,185.31,7306.0,175.5769,175.6717,175.5485,175.6338,7306.0
2021-07-01 13:00:00,185.29,185.55,185.27,185.38,14577.0,175.6149,175.8613,175.5959,175.7002,14577.0
2021-07-01 13:10:00,185.39,185.5,185.33,185.44,28681.0,175.7096,175.8139,175.6528,175.757,28681.0
2021-07-01 13:20:00,185.38,185.45,185.28,185.33,17600.0,175.7002,175.7665,175.6054,175.6528,17600.0
2021-07-01 13:30:00,185.35,185.62,185.23,185.55,13125.0,175.6717,175.9276,175.558,175.8613,13125.0
2021-07-01 13:40:00,185.5,185.62,185.48,185.57,8090.0,175.8139,175.9276,175.7949,175.8802,8090.0
2021-07-01 13:50:00,185.59,185.71,185.54,185.61,9100.0,175.8992,176.0129,175.8518,175.9181,9100.0
2021-07-01 14:00:00,185.61,185.61,185.43,185.46,8203.0,175.9181,175.9181,175.7475,175.776,8203.0
2021-07-01 14:10:00,185.42,185.53,185.36,185.53,6605.0,175.7381,175.8423,175.6812,175.8423,6605.0
2021-07-01 14:20:00,185.5,185.63,185.41,185.63,8891.0,175.8139,175.9371,175.7286,175.9371,8891.0
2021-07-01 14:30:00,185.63,185.82,185.58,185.69,10794.0,175.9371,176.1172,175.8897,175.994,10794.0
2021-07-01 14:40:00,185.69,185.81,185.64,185.81,17196.0,175.994,176.1077,175.9466,176.1077,17196.0
2021-07-01 14:50:00,185.82,185.91,185.73,185.91,8402.0,176.1172,176.2025,176.0319,176.2025,8402.0
2021-07-01 15:00:00,185.93,185.95,185.8,185.9,10433.0,176.2214,176.2404,176.0982,176.193,10433.0
2021-07-01 15:10:00,185.9,186.29,185.89,186.25,12794.0,176.193,176.5626,176.1835,176.5247,12794.0
2021-07-01 15:20:00,186.23,186.38,186.13,186.3,59622.0,176.5058,176.6479,176.411,176.5721,59622.0
2021-07-01 15:30:00,186.34,186.34,186.09,186.11,14852.0,176.61,176.61,176.3731,176.392,14852.0
2021-07-01 15:40:00,186.11,186.15,185.97,186.06,17860.0,176.392,176.43,176.2594,176.3447,17860.0
2021-07-01 15:50:00,186.1,186.3,185.95,186.26,63309.0,176.3826,176.5721,176.2404,176.5342,63309.0
2021-07-02 09:30:00,185.97,186.28,185.78,186.24,18547.0,176.2594,176.5532,176.0793,176.5153,18547.0
2021-07-02 09:40:00,186.37,187.4,186.28,187.21,15115.0,176.6385,177.6147,176.5532,177.4346,15115.0
2021-07-02 09:50:00,187.27,187.27,186.88,186.98,12937.0,177.4915,177.4915,177.1218,177.2166,12937.0
2021-07-02 10:00:00,187.09,187.4,186.94,187.3,12683.0,177.3209,177.6147,177.1787,177.5199,12683.0
2021-07-02 10:10:00,187.24,187.68,187.1,187.36,12693.0,177.463,177.8801,177.3303,177.5768,12693.0
2021-07-02 10:20:00,187.34,187.35,187.03,187.12,7494.0,177.5578,177.5673,177.264,177.3493,7494.0
2021-07-02 10:30:00,187.17,187.31,187.1,187.16,9012.0,177.3967,177.5294,177.3303,177.3872,9012.0
2021-07-02 10:40:00,187.19,187.26,186.95,187.15,5190.0,177.4156,177.482,177.1882,177.3777,5190.0
2021-07-02 10:50:00,187.11,187.32,187.0,187.32,6150.0,177.3398,177.5389,177.2356,177.5389,6150.0
2021-07-02 11:00:00,187.3,187.31,186.96,187.11,10865.0,177.5199,177.5294,177.1977,177.3398,10865.0
2021-07-02 11:10:00,187.09,187.29,187.08,187.24,20783.0,177.3209,177.5104,177.3114,177.463,20783.0
2021-07-02 11:20:00,187.24,187.41,187.24,187.41,7255.0,177.463,177.6242,177.463,177.6242,7255.0
2021-07-02 11:30:00,187.4,187.42,186.89,186.89,6678.0,177.6147,177.6336,177.1313,177.1313,6678.0
2021-07-02 11:40:00,186.9,186.91,186.62,186.83,7981.0,177.1408,177.1503,176.8754,177.0744,7981.0
2021-07-02 11:50:00,186.81,186.87,186.67,186.79,4765.0,177.0555,177.1124,176.9228,177.0365,4765.0
2021-07-02 12:00:00,186.85,186.96,186.78,186.91,4338.0,177.0934,177.1977,177.0271,177.1503,4338.0
2021-07-02 12:10:00,186.9,186.95,186.53,186.68,8065.0,177.1408,177.1882,176.7901,176.9323,8065.0
2021-07-02 12:20:00,186.65,186.65,186.24,186.32,14800.0,176.9038,176.9038,176.5153,176.5911,14800.0
2021-07-02 12:30:00,186.31,186.49,186.09,186.49,16695.0,176.5816,176.7522,176.3731,176.7522,16695.0
2021-07-02 12:40:00,186.52,187.0,186.52,186.97,5984.0,176.7806,177.2356,176.7806,177.2071,5984.0
2021-07-02 12:50:00,186.98,187.09,186.91,186.97,4651.0,177.2166,177.3209,177.1503,177.2071,4651.0
2021-07-02 13:00:00,186.95,187.17,186.93,187.02,6041.0,177.1882,177.3967,177.1692,177.2545,6041.0
2021-07-02 13:10:00,187.02,187.12,186.88,187.1,4825.0,177.2545,177.3493,177.1218,177.3303,4825.0
2021-07-02 13:20:00,187.09,187.17,186.97,187.02,4778.0,177.3209,177.3967,177.2071,177.2545,4778.0
2021-07-02 13:30:00,187.03,187.14,186.93,187.09,4115.0,177.264,177.3683,177.1692,177.3209,4115.0
2021-07-02 13:40:00,187.06,187.2,187.02,187.19,3893.0,177.2924,177.4251,177.2545,177.4156,3893.0
2021-07-02 13:50:00,187.18,187.25,187.14,187.25,4281.0,177.4062,177.4725,177.3683,177.4725,4281.0
2021-07-02 14:00:00,187.26,187.52,187.25,187.4,3973.0,177.482,177.7284,177.4725,177.6147,3973.0
2021-07-02 14:10:00,187.38,187.44,187.36,187.38,6235.0,177.5957,177.6526,177.5768,177.5957,6235.0
2021-07-02 14:20:00,187.37,187.44,187.23,187.36,6446.0,177.5862,177.6526,177.4536,177.5768,6446.0
2021-07-02 14:30:00,187.37,187.46,187.29,187.37,4520.0,177.5862,177.6715,177.5104,177.5862,4520.0
2021-07-02 14:40:00,187.41,187.41,187.16,187.24,4122.0,177.6242,177.6242,177.3872,177.463,4122.0
2021-07-02 14:50:00,187.28,187.35,187.13,187.13,7197.0,177.5009,177.5673,177.3588,177.3588,7197.0
2021-07-02 15:00:00,187.16,187.42,187.15,187.38,7545.0,177.3872,177.6336,177.3777,177.5957,7545.0
2021-07-02 15:10:00,187.36,187.44,187.21,187.34,7600.0,177.5768,177.6526,177.4346,177.5578,7600.0
2021-07-02 15:20:00,187.27,187.37,187.21,187.34,7851.0,177.4915,177.5862,177.4346,177.5578,7851.0
2021-07-02 15:30:00,187.32,187.39,187.19,187.37,10806.0,177.5389,177.6052,177.4156,177.5862,10806.0
2021-07-02 15:40:00,187.37,187.55,187.28,187.49,17050.0,177.5862,177.7568,177.5009,177.7,17050.0
2021-07-02 15:50:00,187.44,187.72,187.27,187.31,55644.0,177.6526,177.918,177.4915,177.5294,55644.0
2021-07-06 09:30:00,188.41,188.41,186.75,186.95,51547.0,178.5719,178.5719,176.9986,177.1882,51547.0
2021-07-06 09:40:00,186.9,186.91,186.39,186.47,9502.0,177.1408,177.1503,176.6574,176.7332,9502.0
2021-07-06 09:50:00,186.43,186.43,185.34,185.4,9518.0,176.6953,176.6953,175.6622,175.7191,9518.0
2021-07-06 10:00:00,185.42,185.53,184.65,184.65,18366.0,175.7381,175.8423,175.0083,175.0083,18366.0
2021-07-06 10:10:00,184.59,184.77,183.78,184.06,17884.0,174.9514,175.122,174.1837,174.4491,17884.0
2021-07-06 10:20:00,184.06,184.06,183.77,184.03,11755.0,174.4491,174.4491,174.1742,174.4206,11755.0
2021-07-06 10:30:00,184.03,184.16,183.49,183.84,29436.0,174.4206,174.5439,173.9088,174.2406,29436.0
2021-07-06 10:40:00,183.82,183.88,183.58,183.74,12474.0,174.2216,174.2785,173.9941,174.1458,12474.0
2021-07-06 10:50:00,183.71,183.87,183.6,183.75,10697.0,174.1174,174.269,174.0131,174.1553,10697.0
2021-07-06 11:00:00,183.75,183.8,183.25,183.37,26025.0,174.1553,174.2027,173.6814,173.7951,26025.0
2021-07-06 11:10:00,183.32,183.72,183.27,183.66,16997.0,173.7477,174.1268,173.7003,174.07,16997.0
2021-07-06 11:20:00,183.62,183.71,183.21,183.71,8791.0,174.0321,174.1174,173.6435,174.1174,8791.0
2021-07-06 11:30:00,183.68,184.06,183.65,184.03,17158.0,174.0889,174.4491,174.0605,174.4206,17158.0
2021-07-06 11:40:00,184.0,184.11,183.73,183.82,28955.0,174.3922,174.4965,174.1363,174.2216,28955.0
2021-07-06 11:50:00,183.84,183.87,183.58,183.64,26945.0,174.2406,174.269,173.9941,174.051,26945.0
2021-07-06 12:00:00,183.61,183.73,183.36,183.64,19861.0,174.0226,174.1363,173.7856,174.051,19861.0
2021-07-06 12:10:00,183.67,184.04,183.61,183.95,40034.0,174.0794,174.4301,174.0226,174.3448,40034.0
2021-07-06 12:20:00,183.93,183.94,183.61,183.82,18312.0,174.3259,174.3353,174.0226,174.2216,18312.0
2021-07-06 12:30:00,183.79,183.79,183.01,183.46,49662.0,174.1932,174.1932,173.4539,173.8804,49662.0
2021-07-06 12:40:00,183.53,183.53,183.13,183.24,11709.0,173.9468,173.9468,173.5676,173.6719,11709.0
2021-07-06 12:50:00,183.24,183.4,183.1,183.25,9919.0,173.6719,173.8235,173.5392,173.6814,9919.0
2021-07-06 13:00:00,183.23,183.42,183.2,183.35,15512.0,173.6624,173.8425,173.634,173.7762,15512.0
2021-07-06 13:10:00,183.36,183.54,183.29,183.42,11464.0,173.7856,173.9562,173.7193,173.8425,11464.0
2021-07-06 13:20:00,183.41,183.6,183.39,183.42,12492.0,173.833,174.0131,173.8141,173.8425,12492.0
2021-07-06 13:30:00,183.41,183.82,183.38,183.72,13257.0,173.833,174.2216,173.8046,174.1268,13257.0
2021-07-06 13:40:00,183.72,183.81,183.63,183.68,10829.0,174.1268,174.2121,174.0415,174.0889,10829.0
2021-07-06 13:50:00,183.69,183.88,183.69,183.74,10083.0,174.0984,174.2785,174.0984,174.1458,10083.0
2021-07-06 14:00:00,183.77,183.9,183.71,183.77,11610.0,174.1742,174.2974,174.1174,174.1742,11610.0
2021-07-06 14:10:00,183.74,183.74,183.5,183.67,12563.0,174.1458,174.1458,173.9183,174.0794,12563.0
2021-07-06 14:20:00,183.73,184.04,183.73,184.04,9341.0,174.1363,174.4301,174.1363,174.4301,9341.0
2021-07-06 14:30:00,183.99,184.08,183.9,183.94,18955.0,174.3827,174.468,174.2974,174.3353,18955.0
2021-07-06 14:40:00,183.93,184.09,183.88,184.07,13629.0,174.3259,174.4775,174.2785,174.4586,13629.0
2021-07-06 14:50:00,184.08,184.13,183.82,183.9,25782.0,174.468,174.5154,174.2216,174.2974,25782.0
2021-07-06 15:00:00,183.92,184.5,183.89,184.48,15808.0,174.3164,174.8661,174.288,174.8472,15808.0
2021-07-06 15:10:00,184.48,184.66,184.47,184.57,14776.0,174.8472,175.0178,174.8377,174.9325,14776.0
2021-07-06 15:20:00,184.58,184.69,184.47,184.52,23007.0,174.9419,175.0462,174.8377,174.8851,23007.0
2021-07-06 15:30:00,184.54,184.66,184.24,184.66,13178.0,174.904,175.0178,174.6197,175.0178,13178.0
2021-07-06 15:40:00,184.66,185.01,184.64,185.01,19894.0,175.0178,175.3495,174.9988,175.3495,19894.0
2021-07-06 15:50:00,185.09,185.09,184.77,184.98,79777.0,175.4253,175.4253,175.122,175.321,79777.0
2021-07-07 09:30:00,184.63,186.76,184.63,186.24,27728.0,174.9893,177.0081,174.9893,176.5153,27728.0
2021-07-07 09:40:00,186.45,187.0,186.07,186.69,11548.0,176.7143,177.2356,176.3541,176.9418,11548.0
2021-07-07 09:50:00,186.63,186.94,186.52,186.84,12902.0,176.8849,177.1787,176.7806,177.0839,12902.0
2021-07-07 10:00:00,186.88,187.22,186.87,186.97,27993.0,177.1218,177.4441,177.1124,177.2071,27993.0
2021-07-07 10:10:00,187.03,187.11,186.82,187.0,7752.0,177.264,177.3398,177.065,177.2356,7752.0
2021-07-07 10:20:00,187.0,187.26,186.8,187.01,16806.0,177.2356,177.482,177.046,177.245,16806.0
2021-07-07 10:30:00,187.08,187.19,186.79,187.09,11432.0,177.3114,177.4156,177.0365,177.3209,11432.0
2021-07-07 10:40:00,187.14,187.52,186.9,187.26,14675.0,177.3683,177.7284,177.1408,177.482,14675.0
2021-07-07 10:50:00,187.26,187.28,187.11,187.21,6409.0,177.482,177.5009,177.3398,177.4346,6409.0
2021-07-07 11:00:00,187.3,188.0,187.23,187.82,27428.0,177.5199,178.1834,177.4536,178.0128,27428.0
2021-07-07 11:10:00,187.88,188.1,187.83,188.04,14169.0,178.0696,178.2781,178.0222,178.2213,14169.0
2021-07-07 11:20:00,188.0,188.36,187.96,188.31,19013.0,178.1834,178.5246,178.1454,178.4772,19013.0
2021-07-07 11:30:00,188.37,188.49,188.29,188.43,13333.0,178.534,178.6478,178.4582,178.5909,13333.0
2021-07-07 11:40:00,188.45,188.5,188.17,188.32,9238.0,178.6099,178.6572,178.3445,178.4866,9238.0
2021-07-07 11:50:00,188.37,188.37,187.76,188.11,7892.0,178.534,178.534,177.9559,178.2876,7892.0
2021-07-07 12:00:00,188.03,188.24,188.02,188.22,6953.0,178.2118,178.4108,178.2023,178.3919,6953.0
2021-07-07 12:10:00,188.21,188.38,188.05,188.38,6698.0,178.3824,178.5435,178.2307,178.5435,6698.0
2021-07-07 12:20:00,188.36,188.46,188.2,188.25,7618.0,178.5246,178.6193,178.3729,178.4203,7618.0
2021-07-07 12:30:00,188.28,188.55,188.28,188.38,7918.0,178.4487,178.7046,178.4487,178.5435,7918.0
2021-07-07 12:40:00,188.32,188.32,187.87,187.99,9722.0,178.4866,178.4866,178.0601,178.1739,9722.0
2021-07-07 12:50:00,188.15,188.25,188.11,188.21,9801.0,178.3255,178.4203,178.2876,178.3824,9801.0
2021-07-07 13:00:00,188.17,188.35,188.15,188.17,5659.0,178.3445,178.5151,178.3255,178.3445,5659.0
2021-07-07 13:10:00,188.2,188.35,188.18,188.32,6818.0,178.3729,178.5151,178.354,178.4866,6818.0
2021-07-07 13:20:00,188.28,188.38,188.21,188.26,8111.0,178.4487,178.5435,178.3824,178.4298,8111.0
2021-07-07 13:30:00,188.26,188.45,188.23,188.45,8112.0,178.4298,178.6099,178.4013,178.6099,8112.0
2021-07-07 13:40:00,188.47,188.62,188.31,188.57,12164.0,178.6288,178.771,178.4772,178.7236,12164.0
2021-07-07 13:50:00,188.55,188.93,188.52,188.68,4823.0,178.7046,179.0648,178.6762,178.8278,4823.0
2021-07-07 14:00:00,188.68,189.1,188.67,188.81,10128.0,178.8278,179.2259,178.8184,178.9511,10128.0
2021-07-07 14:10:00,188.81,188.94,188.67,188.79,10679.0,178.9511,179.0743,178.8184,178.9321,10679.0
2021-07-07 14:20:00,188.8,188.8,188.36,188.39,21210.0,178.9416,178.9416,178.5246,178.553,21210.0
2021-07-07 14:30:00,188.29,188.68,188.29,188.55,6166.0,178.4582,178.8278,178.4582,178.7046,6166.0
2021-07-07 14:40:00,188.49,188.88,188.4,188.85,5678.0,178.6478,179.0174,178.5625,178.989,5678.0
2021-07-07 14:50:00,188.91,189.04,188.86,188.99,6571.0,179.0458,179.169,178.9984,179.1217,6571.0
2021-07-07 15:00:00,189.05,189.24,189.01,189.21,9259.0,179.1785,179.3586,179.1406,179.3302,9259.0
2021-07-07 15:10:00,189.22,189.44,189.22,189.36,16082.0,179.3396,179.5482,179.3396,179.4723,16082.0
2021-07-07 15:20:00,189.41,189.42,189.18,189.36,14217.0,179.5197,179.5292,179.3017,179.4723,14217.0
2021-07-07 15:30:00,189.34,189.46,189.18,189.45,15888.0,179.4534,179.5671,179.3017,179.5576,15888.0
2021-07-07 15:40:00,189.47,189.67,189.29,189.62,23324.0,179.5766,179.7662,179.406,179.7188,23324.0
2021-07-07 15:50:00,189.64,189.75,189.51,189.67,58383.0,179.7377,179.842,179.6145,179.7662,58383.0
2021-07-08 09:30:00,186.5,187.48,186.16,186.6,32492.0,176.7617,177.6905,176.4394,176.8565,32492.0
2021-07-08 09:40:00,186.57,186.79,185.71,186.79,15515.0,176.828,177.0365,176.0129,177.0365,15515.0
2021-07-08 09:50:00,186.81,187.23,186.36,186.91,16443.0,177.0555,177.4536,176.629,177.1503,16443.0
2021-07-08 10:00:00,186.96,187.04,186.16,186.88,21992.0,177.1977,177.2735,176.4394,177.1218,21992.0
2021-07-08 10:10:00,186.84,187.01,186.38,186.45,13329.0,177.0839,177.245,176.6479,176.7143,13329.0
2021-07-08 10:20:00,186.32,187.0,186.28,187.0,17075.0,176.5911,177.2356,176.5532,177.2356,17075.0
2021-07-08 10:30:00,187.0,187.44,186.86,187.35,27373.0,177.2356,177.6526,177.1029,177.5673,27373.0
2021-07-08 10:40:00,187.4,187.81,187.18,187.38,19122.0,177.6147,178.0033,177.4062,177.5957,19122.0
2021-07-08 10:50:00,187.36,187.51,187.09,187.18,10972.0,177.5768,177.7189,177.3209,177.4062,10972.0
2021-07-08 11:00:00,187.24,187.64,187.17,187.62,16189.0,177.463,177.8421,177.3967,177.8232,16189.0
2021-07-08 11:10:00,187.56,188.08,187.48,188.01,15146.0,177.7663,178.2592,177.6905,178.1928,15146.0
2021-07-08 11:20:00,187.98,188.26,187.8,188.14,21240.0,178.1644,178.4298,177.9938,178.316,21240.0
2021-07-08 11:30:00,188.15,188.29,188.02,188.2,11236.0,178.3255,178.4582,178.2023,178.3729,11236.0
2021-07-08 11:40:00,188.14,188.36,188.1,188.31,16929.0,178.316,178.5246,178.2781,178.4772,16929.0
2021-07-08 11:50:00,188.35,188.47,188.25,188.42,11963.0,178.5151,178.6288,178.4203,178.5814,11963.0
2021-07-08 12:00:00,188.44,188.47,188.25,188.43,12190.0,178.6004,178.6288,178.4203,178.5909,12190.0
2021-07-08 12:10:00,188.43,188.46,188.21,188.22,10052.0,178.5909,178.6193,178.3824,178.3919,10052.0
2021-07-08 12:20:00,188.21,188.32,188.02,188.2,7331.0,178.3824,178.4866,178.2023,178.3729,7331.0
2021-07-08 12:30:00,188.21,188.45,188.16,188.44,10731.0,178.3824,178.6099,178.335,178.6004,10731.0
2021-07-08 12:40:00,188.42,188.67,188.34,188.51,10820.0,178.5814,178.8184,178.5056,178.6667,10820.0
2021-07-08 12:50:00,188.5,188.54,188.31,188.37,7830.0,178.6572,178.6952,178.4772,178.534,7830.0
2021-07-08 13:00:00,188.38,188.38,187.91,187.98,6408.0,178.5435,178.5435,178.0981,178.1644,6408.0
2021-07-08 13:10:00,187.95,187.96,187.64,187.8,7773.0,178.136,178.1454,177.8421,177.9938,7773.0
2021-07-08 13:20:00,187.86,187.93,187.59,187.93,13428.0,178.0507,178.117,177.7948,178.117,13428.0
2021-07-08 13:30:00,187.93,187.93,187.62,187.85,14564.0,178.117,178.117,177.8232,178.0412,14564.0
2021-07-08 13:40:00,187.84,188.02,187.73,187.74,14242.0,178.0317,178.2023,177.9274,177.9369,14242.0
2021-07-08 13:50:00,187.7,187.7,187.5,187.61,12626.0,177.899,177.899,177.7095,177.8137,12626.0
2021-07-08 14:00:00,187.61,187.61,187.33,187.38,13177.0,177.8137,177.8137,177.5483,177.5957,13177.0
2021-07-08 14:10:00,187.4,187.7,187.03,187.06,18182.0,177.6147,177.899,177.264,177.2924,18182.0
2021-07-08 14:20:00,187.06,187.15,186.63,186.75,16901.0,177.2924,177.3777,176.8849,176.9986,16901.0
2021-07-08 14:30:00,186.71,186.87,186.63,186.81,14517.0,176.9607,177.1124,176.8849,177.0555,14517.0
2021-07-08 14:40:00,186.81,186.96,186.68,186.77,20578.0,177.0555,177.1977,176.9323,177.0176,20578.0
2021-07-08 14:50:00,186.83,187.16,186.78,187.07,23724.0,177.0744,177.3872,177.0271,177.3019,23724.0
2021-07-08 15:00:00,187.08,187.26,186.88,186.9,20071.0,177.3114,177.482,177.1218,177.1408,20071.0
2021-07-08 15:10:00,186.84,187.03,186.74,187.0,12729.0,177.0839,177.264,176.9891,177.2356,12729.0
2021-07-08 15:20:00,187.03,187.27,187.0,187.02,13033.0,177.264,177.4915,177.2356,177.2545,13033.0
2021-07-08 15:30:00,187.06,187.17,186.88,186.96,18850.0,177.2924,177.3967,177.1218,177.1977,18850.0
2021-07-08 15:40:00,186.99,186.99,186.51,186.73,24696.0,177.2261,177.2261,176.7712,176.9797,24696.0
2021-07-08 15:50:00,186.76,187.26,186.56,187.26,87429.0,177.0081,177.482,176.8185,177.482,87429.0
2021-07-09 09:30:00,189.13,189.75,188.93,189.75,16490.0,179.2543,179.842,179.0648,179.842,16490.0
2021-07-09 09:40:00,189.81,189.97,189.44,189.73,10580.0,179.8988,180.0505,179.5482,179.823,10580.0
2021-07-09 09:50:00,189.87,190.76,189.7,190.33,19304.0,179.9557,180.7992,179.7946,180.3917,19304.0
2021-07-09 10:00:00,190.35,190.66,190.35,190.37,23448.0,180.4106,180.7045,180.4106,180.4296,23448.0
2021-07-09 10:10:00,190.35,190.49,190.05,190.26,13974.0,180.4106,180.5433,180.1263,180.3253,13974.0
2021-07-09 10:20:00,190.28,190.43,189.94,190.13,17405.0,180.3443,180.4865,180.0221,180.2021,17405.0
2021-07-09 10:30:00,190.3,190.43,189.79,189.84,21516.0,180.3633,180.4865,179.8799,179.9273,21516.0
2021-07-09 10:40:00,189.9,190.17,189.7,190.08,12156.0,179.9841,180.24,179.7946,180.1547,12156.0
2021-07-09 10:50:00,190.11,190.19,189.42,189.46,15137.0,180.1832,180.259,179.5292,179.5671,15137.0
2021-07-09 11:00:00,189.5,190.1,189.45,189.93,14981.0,179.605,180.1737,179.5576,180.0126,14981.0
2021-07-09 11:10:00,189.88,190.08,189.8,190.06,12980.0,179.9652,180.1547,179.8894,180.1358,12980.0
2021-07-09 11:20:00,190.06,190.4,189.96,190.36,13727.0,180.1358,180.458,180.041,180.4201,13727.0
2021-07-09 11:30:00,190.38,190.79,190.38,190.7,10107.0,180.4391,180.8277,180.4391,180.7424,10107.0
2021-07-09 11:40:00,190.73,190.98,190.54,190.6,16152.0,180.7708,181.0077,180.5907,180.6476,16152.0
2021-07-09 11:50:00,190.57,190.73,190.03,190.19,17438.0,180.6192,180.7708,180.1074,180.259,17438.0
2021-07-09 12:00:00,190.23,190.35,189.98,189.98,10395.0,180.2969,180.4106,180.06,180.06,10395.0
2021-07-09 12:10:00,189.95,189.96,189.74,189.93,5400.0,180.0315,180.041,179.8325,180.0126,5400.0
2021-07-09 12:20:00,189.88,190.04,189.76,189.77,11514.0,179.9652,180.1168,179.8515,179.8609,11514.0
2021-07-09 12:30:00,189.73,189.93,189.63,189.93,8646.0,179.823,180.0126,179.7282,180.0126,8646.0
2021-07-09 12:40:00,189.93,190.02,189.84,189.84,6674.0,180.0126,180.0979,179.9273,179.9273,6674.0
2021-07-09 12:50:00,189.84,190.01,189.79,189.96,10551.0,179.9273,180.0884,179.8799,180.041,10551.0
2021-07-09 13:00:00,190.0,190.08,189.74,189.74,9196.0,180.0789,180.1547,179.8325,179.8325,9196.0
2021-07-09 13:10:00,189.76,190.01,189.74,189.92,8551.0,179.8515,180.0884,179.8325,180.0031,8551.0
2021-07-09 13:20:00,189.94,190.01,189.9,189.98,5779.0,180.0221,180.0884,179.9841,180.06,5779.0
2021-07-09 13:30:00,189.98,190.0,189.82,189.97,7468.0,180.06,180.0789,179.9083,180.0505,7468.0
2021-07-09 13:40:00,190.0,190.15,189.98,190.08,19435.0,180.0789,180.2211,180.06,180.1547,19435.0
2021-07-09 13:50:00,190.14,190.17,189.95,189.98,12083.0,180.2116,180.24,180.0315,180.06,12083.0
2021-07-09 14:00:00,189.95,190.01,189.84,189.97,7022.0,180.0315,180.0884,179.9273,180.0505,7022.0
2021-07-09 14:10:00,189.92,190.02,189.87,190.0,8602.0,180.0031,180.0979,179.9557,180.0789,8602.0
2021-07-09 14:20:00,189.98,190.07,189.96,189.96,10038.0,180.06,180.1453,180.041,180.041,10038.0
2021-07-09 14:30:00,189.93,190.01,189.93,189.98,5883.0,180.0126,180.0884,180.0126,180.06,5883.0
2021-07-09 14:40:00,189.97,190.07,189.87,190.05,8969.0,180.0505,180.1453,179.9557,180.1263,8969.0
2021-07-09 14:50:00,190.02,190.34,190.02,190.28,11422.0,180.0979,180.4012,180.0979,180.3443,11422.0
2021-07-09 15:00:00,190.25,190.38,190.23,190.28,10284.0,180.3159,180.4391,180.2969,180.3443,10284.0
2021-07-09 15:10:00,190.27,190.46,190.26,190.42,17534.0,180.3348,180.5149,180.3253,180.477,17534.0
2021-07-09 15:20:00,190.42,190.48,190.32,190.39,18388.0,180.477,180.5339,180.3822,180.4486,18388.0
2021-07-09 15:30:00,190.41,190.59,190.25,190.27,25679.0,180.4675,180.6381,180.3159,180.3348,25679.0
2021-07-09 15:40:00,190.27,190.41,190.11,190.3,34441.0,180.3348,180.4675,180.1832,180.3633,34441.0
2021-07-09 15:50:00,190.31,190.57,190.08,190.3,127712.0,180.3727,180.6192,180.1547,180.3633,127712.0
2021-07-12 09:30:00,190.28,190.57,189.28,190.28,41856.0,180.3443,180.6192,179.3965,180.3443,41856.0
2021-07-12 09:40:00,190.35,190.41,189.85,190.4,13624.0,180.4106,180.4675,179.9368,180.458,13624.0
2021-07-12 09:50:00,190.37,191.2,190.29,191.2,9928.0,180.4296,181.2163,180.3538,181.2163,9928.0
2021-07-12 10:00:00,191.27,191.41,191.03,191.17,19722.0,181.2826,181.4153,181.0551,181.1878,19722.0
2021-07-12 10:10:00,191.19,191.65,191.16,191.61,13449.0,181.2068,181.6428,181.1783,181.6049,13449.0
2021-07-12 10:20:00,191.58,191.69,191.28,191.62,20518.0,181.5764,181.6807,181.2921,181.6143,20518.0
2021-07-12 10:30:00,191.74,192.14,191.49,191.76,15685.0,181.7281,182.1072,181.4911,181.747,15685.0
2021-07-12 10:40:00,191.83,191.95,191.47,191.6,16296.0,181.8134,181.9271,181.4722,181.5954,16296.0
2021-07-12 10:50:00,191.65,191.69,191.41,191.63,11148.0,181.6428,181.6807,181.4153,181.6238,11148.0
2021-07-12 11:00:00,191.68,191.71,191.36,191.41,13440.0,181.6712,181.6996,181.3679,181.4153,13440.0
2021-07-12 11:10:00,191.37,191.57,191.31,191.41,13232.0,181.3774,181.5669,181.3205,181.4153,13232.0
2021-07-12 11:20:00,191.41,191.49,191.2,191.39,14549.0,181.4153,181.4911,181.2163,181.3963,14549.0
2021-07-12 11:30:00,191.29,191.33,191.14,191.23,8116.0,181.3016,181.3395,181.1594,181.2447,8116.0
2021-07-12 11:40:00,191.19,191.33,191.16,191.33,7063.0,181.2068,181.3395,181.1783,181.3395,7063.0
2021-07-12 11:50:00,191.4,191.87,191.37,191.87,7176.0,181.4058,181.8513,181.3774,181.8513,7176.0
2021-07-12 12:00:00,191.89,192.16,191.88,192.09,9694.0,181.8702,182.1261,181.8608,182.0598,9694.0
2021-07-12 12:10:00,192.05,192.11,191.92,192.0,6276.0,182.0219,182.0787,181.8987,181.9745,6276.0
2021-07-12 12:20:00,192.02,192.03,191.79,191.88,4416.0,181.9934,182.0029,181.7755,181.8608,4416.0
2021-07-12 12:30:00,191.92,192.11,191.87,192.02,7157.0,181.8987,182.0787,181.8513,181.9934,7157.0
2021-07-12 12:40:00,192.01,192.14,191.92,191.92,5625.0,181.984,182.1072,181.8987,181.8987,5625.0
2021-07-12 12:50:00,191.91,192.33,191.83,192.26,9515.0,181.8892,182.2873,181.8134,182.2209,9515.0
2021-07-12 13:00:00,192.28,192.28,191.96,191.97,8145.0,182.2399,182.2399,181.9366,181.9461,8145.0
2021-07-12 13:10:00,191.95,192.06,191.95,192.02,5378.0,181.9271,182.0314,181.9271,181.9934,5378.0
2021-07-12 13:20:00,192.0,192.15,191.95,192.12,8384.0,181.9745,182.1167,181.9271,182.0882,8384.0
2021-07-12 13:30:00,192.08,192.36,192.02,192.36,13024.0,182.0503,182.3157,181.9934,182.3157,13024.0
2021-07-12 13:40:00,192.33,192.37,192.18,192.33,5940.0,182.2873,182.3252,182.1451,182.2873,5940.0
2021-07-12 13:50:00,192.34,192.37,192.23,192.31,7747.0,182.2967,182.3252,182.1925,182.2683,7747.0
2021-07-12 14:00:00,192.35,192.36,192.12,192.16,7823.0,182.3062,182.3157,182.0882,182.1261,7823.0
2021-07-12 14:10:00,192.13,192.34,192.06,192.29,11524.0,182.0977,182.2967,182.0314,182.2493,11524.0
2021-07-12 14:20:00,192.27,192.48,192.23,192.46,11436.0,182.2304,182.4294,182.1925,182.4105,11436.0
2021-07-12 14:30:00,192.46,192.53,192.33,192.49,13599.0,182.4105,182.4768,182.2873,182.4389,13599.0
2021-07-12 14:40:00,192.45,192.61,192.43,192.44,6722.0,182.401,182.5526,182.382,182.3915,6722.0
2021-07-12 14:50:00,192.41,192.71,192.41,192.62,10259.0,182.3631,182.6474,182.3631,182.5621,10259.0
2021-07-12 15:00:00,192.6,192.81,192.59,192.76,11703.0,182.5432,182.7422,182.5337,182.6948,11703.0
2021-07-12 15:10:00,192.83,192.95,192.8,192.88,16480.0,182.7611,182.8749,182.7327,182.8085,16480.0
2021-07-12 15:20:00,192.88,192.98,192.81,192.95,13575.0,182.8085,182.9033,182.7422,182.8749,13575.0
2021-07-12 15:30:00,192.96,193.07,192.91,192.91,18076.0,182.8844,182.9886,182.837,182.837,18076.0
2021-07-12 15:40:00,192.93,193.16,192.93,193.12,39280.0,182.8559,183.0739,182.8559,183.036,39280.0
2021-07-12 15:50:00,193.13,193.25,192.74,192.87,66122.0,183.0455,183.1592,182.6758,182.7991,66122.0
2021-07-13 09:30:00,192.22,192.6,192.16,192.46,14526.0,182.183,182.5432,182.1261,182.4105,14526.0
2021-07-13 09:40:00,192.37,192.49,191.73,192.0,7228.0,182.3252,182.4389,181.7186,181.9745,7228.0
2021-07-13 09:50:00,192.06,192.19,191.85,191.86,4736.0,182.0314,182.1546,181.8323,181.8418,4736.0
2021-07-13 10:00:00,191.85,192.14,191.49,191.96,21945.0,181.8323,182.1072,181.4911,181.9366,21945.0
2021-07-13 10:10:00,192.07,192.65,191.97,192.45,14324.0,182.0408,182.5905,181.9461,182.401,14324.0
2021-07-13 10:20:00,192.42,192.76,191.82,191.82,12114.0,182.3726,182.6948,181.8039,181.8039,12114.0
2021-07-13 10:30:00,191.84,192.04,191.67,191.75,8647.0,181.8228,182.0124,181.6617,181.7375,8647.0
2021-07-13 10:40:00,191.73,191.91,191.62,191.84,8624.0,181.7186,181.8892,181.6143,181.8228,8624.0
2021-07-13 10:50:00,191.8,192.05,191.78,191.95,8772.0,181.7849,182.0219,181.766,181.9271,8772.0
2021-07-13 11:00:00,191.93,192.1,191.79,191.96,10369.0,181.9081,182.0693,181.7755,181.9366,10369.0
2021-07-13 11:10:00,191.9,191.97,191.7,191.82,5151.0,181.8797,181.9461,181.6902,181.8039,5151.0
2021-07-13 11:20:00,191.8,192.27,191.73,191.87,10907.0,181.7849,182.2304,181.7186,181.8513,10907.0
2021-07-13 11:30:00,191.83,191.85,191.37,191.39,130189.0,181.8134,181.8323,181.3774,181.3963,130189.0
2021-07-13 11:40:00,191.28,191.56,191.13,191.52,5320.0,181.2921,181.5575,181.1499,181.5196,5320.0
2021-07-13 11:50:00,191.49,192.02,191.46,191.82,9202.0,181.4911,181.9934,181.4627,181.8039,9202.0
2021-07-13 12:00:00,191.96,191.97,191.72,191.8,3715.0,181.9366,181.9461,181.7091,181.7849,3715.0
2021-07-13 12:10:00,191.8,192.01,191.8,191.95,5052.0,181.7849,181.984,181.7849,181.9271,5052.0
2021-07-13 12:20:00,191.89,191.89,191.61,191.77,3752.0,181.8702,181.8702,181.6049,181.7565,3752.0
2021-07-13 12:30:00,191.82,191.82,191.59,191.59,5387.0,181.8039,181.8039,181.5859,181.5859,5387.0
2021-07-13 12:40:00,191.59,191.63,191.16,191.24,6463.0,181.5859,181.6238,181.1783,181.2542,6463.0
2021-07-13 12:50:00,191.24,191.49,191.24,191.46,5631.0,181.2542,181.4911,181.2542,181.4627,5631.0
2021-07-13 13:00:00,191.45,191.52,191.36,191.39,5002.0,181.4532,181.5196,181.3679,181.3963,5002.0
2021-07-13 13:10:00,191.36,191.45,191.25,191.3,5685.0,181.3679,181.4532,181.2636,181.311,5685.0
2021-07-13 13:20:00,191.33,191.66,191.33,191.57,7006.0,181.3395,181.6522,181.3395,181.5669,7006.0
2021-07-13 13:30:00,191.53,191.57,191.26,191.34,6097.0,181.529,181.5669,181.2731,181.3489,6097.0
2021-07-13 13:40:00,191.39,191.4,191.19,191.21,7746.0,181.3963,181.4058,181.2068,181.2257,7746.0
2021-07-13 13:50:00,191.27,191.59,191.25,191.5,6599.0,181.2826,181.5859,181.2636,181.5006,6599.0
2021-07-13 14:00:00,191.48,191.49,191.15,191.2,9003.0,181.4816,181.4911,181.1689,181.2163,9003.0
2021-07-13 14:10:00,191.28,191.57,191.26,191.45,6136.0,181.2921,181.5669,181.2731,181.4532,6136.0
2021-07-13 14:20:00,191.41,191.44,191.18,191.4,14954.0,181.4153,181.4437,181.1973,181.4058,14954.0
2021-07-13 14:30:00,191.35,191.37,191.22,191.23,6424.0,181.3584,181.3774,181.2352,181.2447,6424.0
2021-07-13 14:40:00,191.21,191.26,191.01,191.26,9382.0,181.2257,181.2731,181.0362,181.2731,9382.0
2021-07-13 14:50:00,191.24,191.36,191.2,191.29,8725.0,181.2542,181.3679,181.2163,181.3016,8725.0
2021-07-13 15:00:00,191.27,191.45,191.03,191.03,16884.0,181.2826,181.4532,181.0551,181.0551,16884.0
2021-07-13 15:10:00,191.07,191.09,190.78,190.92,11826.0,181.093,181.112,180.8182,180.9509,11826.0
2021-07-13 15:20:00,190.92,191.0,190.73,190.82,14390.0,180.9509,181.0267,180.7708,180.8561,14390.0
2021-07-13 15:30:00,190.85,191.18,190.74,191.15,17284.0,180.8845,181.1973,180.7803,181.1689,17284.0
2021-07-13 15:40:00,191.11,191.34,191.03,191.03,22929.0,181.131,181.3489,181.0551,181.0551,22929.0
2021-07-13 15:50:00,191.01,191.21,190.86,191.19,72491.0,181.0362,181.2257,180.894,181.2068,72491.0
2021-07-14 09:30:00,192.06,192.34,191.67,192.22,24774.0,182.0314,182.2967,181.6617,182.183,24774.0
2021-07-14 09:40:00,192.4,192.87,192.4,192.7,13621.0,182.3536,182.7991,182.3536,182.6379,13621.0
2021-07-14 09:50:00,192.71,192.71,192.15,192.17,21438.0,182.6474,182.6474,182.1167,182.1356,21438.0
2021-07-14 10:00:00,192.26,192.32,191.83,191.87,15116.0,182.2209,182.2778,181.8134,181.8513,15116.0
2021-07-14 10:10:00,191.87,193.17,191.87,193.17,21107.0,181.8513,183.0834,181.8513,183.0834,21107.0
2021-07-14 10:20:00,193.23,193.23,192.14,192.14,9306.0,183.1403,183.1403,182.1072,182.1072,9306.0
2021-07-14 10:30:00,192.12,192.57,192.02,192.47,19047.0,182.0882,182.5147,181.9934,182.4199,19047.0
2021-07-14 10:40:00,192.5,192.66,192.34,192.63,13589.0,182.4484,182.6,182.2967,182.5716,13589.0
2021-07-14 10:50:00,192.71,192.83,192.41,192.67,11084.0,182.6474,182.7611,182.3631,182.6095,11084.0
2021-07-14 11:00:00,192.64,192.72,192.3,192.31,17717.0,182.5811,182.6569,182.2588,182.2683,17717.0
2021-07-14 11:10:00,192.28,192.62,192.28,192.59,10351.0,182.2399,182.5621,182.2399,182.5337,10351.0
2021-07-14 11:20:00,192.59,192.63,192.05,192.1,9328.0,182.5337,182.5716,182.0219,182.0693,9328.0
2021-07-14 11:30:00,192.14,192.43,192.09,192.09,11911.0,182.1072,182.382,182.0598,182.0598,11911.0
2021-07-14 11:40:00,192.08,192.08,191.79,191.83,11442.0,182.0503,182.0503,181.7755,181.8134,11442.0
2021-07-14 11:50:00,191.83,191.96,191.67,191.93,11005.0,181.8134,181.9366,181.6617,181.9081,11005.0
2021-07-14 12:00:00,192.0,192.3,192.0,192.14,10358.0,181.9745,182.2588,181.9745,182.1072,10358.0
2021-07-14 12:10:00,192.09,192.16,191.85,191.97,7537.0,182.0598,182.1261,181.8323,181.9461,7537.0
2021-07-14 12:20:00,191.95,192.01,191.73,191.89,17010.0,181.9271,181.984,181.7186,181.8702,17010.0
2021-07-14 12:30:00,191.87,192.01,191.67,191.77,10756.0,181.8513,181.984,181.6617,181.7565,10756.0
2021-07-14 12:40:00,191.74,191.97,191.71,191.97,5624.0,181.7281,181.9461,181.6996,181.9461,5624.0
2021-07-14 12:50:00,191.89,191.89,191.5,191.66,13415.0,181.8702,181.8702,181.5006,181.6522,13415.0
2021-07-14 13:00:00,191.69,191.69,190.52,190.58,14601.0,181.6807,181.6807,180.5718,180.6286,14601.0
2021-07-14 13:10:00,190.59,191.27,190.58,190.75,25552.0,180.6381,181.2826,180.6286,180.7898,25552.0
2021-07-14 13:20:00,190.74,191.39,190.73,191.33,6005.0,180.7803,181.3963,180.7708,181.3395,6005.0
2021-07-14 13:30:00,191.29,191.67,191.26,191.61,8703.0,181.3016,181.6617,181.2731,181.6049,8703.0
2021-07-14 13:40:00,191.72,191.75,191.52,191.61,8189.0,181.7091,181.7375,181.5196,181.6049,8189.0
2021-07-14 13:50:00,191.67,191.76,191.48,191.53,11127.0,181.6617,181.747,181.4816,181.529,11127.0
2021-07-14 14:00:00,191.5,191.62,191.19,191.62,11417.0,181.5006,181.6143,181.2068,181.6143,11417.0
2021-07-14 14:10:00,191.59,191.7,191.51,191.56,9214.0,181.5859,181.6902,181.5101,181.5575,9214.0
2021-07-14 14:20:00,191.59,191.79,191.55,191.68,10209.0,181.5859,181.7755,181.548,181.6712,10209.0
2021-07-14 14:30:00,191.72,191.81,191.4,191.45,15602.0,181.7091,181.7944,181.4058,181.4532,15602.0
2021-07-14 14:40:00,191.43,191.44,191.21,191.22,6139.0,181.4342,181.4437,181.2257,181.2352,6139.0
2021-07-14 14:50:00,191.28,191.42,191.1,191.2,10213.0,181.2921,181.4248,181.1215,181.2163,10213.0
2021-07-14 15:00:00,191.21,191.33,191.17,191.31,8518.0,181.2257,181.3395,181.1878,181.3205,8518.0
2021-07-14 15:10:00,191.34,191.43,190.99,191.14,13707.0,181.3489,181.4342,181.0172,181.1594,13707.0
2021-07-14 15:20:00,191.14,191.3,191.05,191.08,10538.0,181.1594,181.311,181.0741,181.1025,10538.0
2021-07-14 15:30:00,191.05,191.24,190.91,191.15,21310.0,181.0741,181.2542,180.9414,181.1689,21310.0
2021-07-14 15:40:00,191.14,191.29,191.0,191.06,28129.0,181.1594,181.3016,181.0267,181.0836,28129.0
2021-07-14 15:50:00,190.98,191.0,190.75,190.99,72147.0,181.0077,181.0267,180.7898,181.0172,72147.0
2021-07-15 09:30:00,189.91,191.75,189.91,191.62,41684.0,179.9936,181.7375,179.9936,181.6143,41684.0
2021-07-15 09:40:00,191.39,191.49,190.34,190.83,5500.0,181.3963,181.4911,180.4012,180.8656,5500.0
2021-07-15 09:50:00,191.09,191.84,191.09,191.75,8516.0,181.112,181.8228,181.112,181.7375,8516.0
2021-07-15 10:00:00,191.74,192.29,191.71,191.78,21553.0,181.7281,182.2493,181.6996,181.766,21553.0
2021-07-15 10:10:00,191.73,191.82,191.33,191.36,9322.0,181.7186,181.8039,181.3395,181.3679,9322.0
2021-07-15 10:20:00,191.41,191.96,191.38,191.78,31578.0,181.4153,181.9366,181.3869,181.766,31578.0
2021-07-15 10:30:00,191.82,192.24,191.77,192.07,11269.0,181.8039,182.202,181.7565,182.0408,11269.0
2021-07-15 10:40:00,192.0,192.16,191.85,192.09,8672.0,181.9745,182.1261,181.8323,182.0598,8672.0
2021-07-15 10:50:00,192.09,192.29,191.96,192.28,11362.0,182.0598,182.2493,181.9366,182.2399,11362.0
2021-07-15 11:00:00,192.23,192.23,191.59,191.69,7838.0,182.1925,182.1925,181.5859,181.6807,7838.0
2021-07-15 11:10:00,191.77,191.77,191.54,191.64,7079.0,181.7565,181.7565,181.5385,181.6333,7079.0
2021-07-15 11:20:00,191.63,191.69,191.47,191.66,11452.0,181.6238,181.6807,181.4722,181.6522,11452.0
2021-07-15 11:30:00,191.64,191.87,191.62,191.86,8690.0,181.6333,181.8513,181.6143,181.8418,8690.0
2021-07-15 11:40:00,191.88,191.93,191.75,191.84,7907.0,181.8608,181.9081,181.7375,181.8228,7907.0
2021-07-15 11:50:00,191.88,192.15,191.86,191.95,7540.0,181.8608,182.1167,181.8418,181.9271,7540.0
2021-07-15 12:00:00,191.94,192.05,191.18,191.21,11279.0,181.9176,182.0219,181.1973,181.2257,11279.0
2021-07-15 12:10:00,191.23,191.52,191.09,191.28,9059.0,181.2447,181.5196,181.112,181.2921,9059.0
2021-07-15 12:20:00,191.28,191.44,191.23,191.31,6943.0,181.2921,181.4437,181.2447,181.3205,6943.0
2021-07-15 12:30:00,191.36,191.7,191.35,191.5,5531.0,181.3679,181.6902,181.3584,181.5006,5531.0
2021-07-15 12:40:00,191.56,191.68,191.47,191.47,5323.0,181.5575,181.6712,181.4722,181.4722,5323.0
2021-07-15 12:50:00,191.58,191.62,191.32,191.32,7451.0,181.5764,181.6143,181.33,181.33,7451.0
2021-07-15 13:00:00,191.3,191.51,191.23,191.39,6195.0,181.311,181.5101,181.2447,181.3963,6195.0
2021-07-15 13:10:00,191.38,191.38,190.9,190.94,7123.0,181.3869,181.3869,180.9319,180.9698,7123.0
2021-07-15 13:20:00,191.04,191.2,190.98,191.14,3500.0,181.0646,181.2163,181.0077,181.1594,3500.0
2021-07-15 13:30:00,191.13,191.14,190.89,190.96,7985.0,181.1499,181.1594,180.9224,180.9888,7985.0
2021-07-15 13:40:00,191.0,191.0,190.66,190.95,12599.0,181.0267,181.0267,180.7045,180.9793,12599.0
2021-07-15 13:50:00,190.92,190.99,190.8,190.84,7801.0,180.9509,181.0172,180.8371,180.8751,7801.0
2021-07-15 14:00:00,190.91,191.14,190.84,191.1,9628.0,180.9414,181.1594,180.8751,181.1215,9628.0
2021-07-15 14:10:00,191.08,191.41,191.06,191.36,6848.0,181.1025,181.4153,181.0836,181.3679,6848.0
2021-07-15 14:20:00,191.43,191.85,191.39,191.85,12297.0,181.4342,181.8323,181.3963,181.8323,12297.0
2021-07-15 14:30:00,191.83,191.91,191.72,191.74,14774.0,181.8134,181.8892,181.7091,181.7281,14774.0
2021-07-15 14:40:00,191.73,191.98,191.6,191.93,30202.0,181.7186,181.9555,181.5954,181.9081,30202.0
2021-07-15 14:50:00,191.86,191.89,191.46,191.67,10006.0,181.8418,181.8702,181.4627,181.6617,10006.0
2021-07-15 15:00:00,191.62,191.79,191.6,191.66,9883.0,181.6143,181.7755,181.5954,181.6522,9883.0
2021-07-15 15:10:00,191.64,191.74,191.49,191.69,11523.0,181.6333,181.7281,181.4911,181.6807,11523.0
2021-07-15 15:20:00,191.69,192.26,191.65,192.26,48688.0,181.6807,182.2209,181.6428,182.2209,48688.0
2021-07-15 15:30:00,192.24,192.28,191.97,192.12,15919.0,182.202,182.2399,181.9461,182.0882,15919.0
2021-07-15 15:40:00,192.13,192.34,192.01,192.21,19103.0,182.0977,182.2967,181.984,182.1735,19103.0
2021-07-15 15:50:00,192.21,192.49,192.17,192.2,62178.0,182.1735,182.4389,182.1356,182.164,62178.0
2021-07-16 09:30:00,193.38,193.67,192.53,192.74,48789.0,183.2824,183.5573,182.4768,182.6758,48789.0
2021-07-16 09:40:00,192.76,192.85,191.89,192.4,8750.0,182.6948,182.7801,181.8702,182.3536,8750.0
2021-07-16 09:50:00,192.38,192.67,192.19,192.5,13364.0,182.3346,182.6095,182.1546,182.4484,13364.0
2021-07-16 10:00:00,192.44,192.9,192.16,192.77,11857.0,182.3915,182.8275,182.1261,182.7043,11857.0
2021-07-16 10:10:00,192.83,192.9,192.46,192.7,8785.0,182.7611,182.8275,182.4105,182.6379,8785.0
2021-07-16 10:20:00,192.75,192.8,192.1,192.15,10300.0,182.6853,182.7327,182.0693,182.1167,10300.0
2021-07-16 10:30:00,191.98,192.22,191.89,192.13,7936.0,181.9555,182.183,181.8702,182.0977,7936.0
2021-07-16 10:40:00,192.08,192.56,191.98,192.18,17208.0,182.0503,182.5052,181.9555,182.1451,17208.0
2021-07-16 10:50:00,192.27,192.41,192.13,192.23,15504.0,182.2304,182.3631,182.0977,182.1925,15504.0
2021-07-16 11:00:00,192.21,192.42,191.98,192.18,11463.0,182.1735,182.3726,181.9555,182.1451,11463.0
2021-07-16 11:10:00,192.13,192.22,191.91,192.13,17502.0,182.0977,182.183,181.8892,182.0977,17502.0
2021-07-16 11:20:00,192.13,192.32,192.04,192.11,11107.0,182.0977,182.2778,182.0124,182.0787,11107.0
2021-07-16 11:30:00,192.1,192.25,192.1,192.24,19632.0,182.0693,182.2114,182.0693,182.202,19632.0
2021-07-16 11:40:00,192.27,192.33,192.16,192.28,19316.0,182.2304,182.2873,182.1261,182.2399,19316.0
2021-07-16 11:50:00,192.31,192.72,192.29,192.71,14103.0,182.2683,182.6569,182.2493,182.6474,14103.0
2021-07-16 12:00:00,192.71,192.94,192.64,192.91,16305.0,182.6474,182.8654,182.5811,182.837,16305.0
2021-07-16 12:10:00,192.91,193.09,192.89,192.89,12768.0,182.837,183.0076,182.818,182.818,12768.0
2021-07-16 12:20:00,192.93,193.05,192.82,192.91,11683.0,182.8559,182.9697,182.7517,182.837,11683.0
2021-07-16 12:30:00,192.91,193.1,192.82,193.02,8401.0,182.837,183.017,182.7517,182.9412,8401.0
2021-07-16 12:40:00,193.0,193.13,192.85,192.85,8646.0,182.9223,183.0455,182.7801,182.7801,8646.0
2021-07-16 12:50:00,192.82,192.96,192.77,192.86,10021.0,182.7517,182.8844,182.7043,182.7896,10021.0
2021-07-16 13:00:00,192.81,193.03,192.77,193.01,7938.0,182.7422,182.9507,182.7043,182.9317,7938.0
2021-07-16 13:10:00,193.0,193.07,192.9,193.02,9354.0,182.9223,182.9886,182.8275,182.9412,9354.0
2021-07-16 13:20:00,193.03,193.06,192.89,192.89,9518.0,182.9507,182.9791,182.818,182.818,9518.0
2021-07-16 13:30:00,192.88,193.05,192.81,193.04,18620.0,182.8085,182.9697,182.7422,182.9602,18620.0
2021-07-16 13:40:00,193.05,193.05,192.81,192.83,13824.0,182.9697,182.9697,182.7422,182.7611,13824.0
2021-07-16 13:50:00,192.84,193.09,192.82,193.01,12803.0,182.7706,183.0076,182.7517,182.9317,12803.0
2021-07-16 14:00:00,192.99,192.99,192.69,192.82,14434.0,182.9128,182.9128,182.6285,182.7517,14434.0
2021-07-16 14:10:00,192.84,192.99,192.66,192.9,11202.0,182.7706,182.9128,182.6,182.8275,11202.0
2021-07-16 14:20:00,192.88,192.88,192.67,192.67,9556.0,182.8085,182.8085,182.6095,182.6095,9556.0
2021-07-16 14:30:00,192.63,192.69,192.43,192.57,12606.0,182.5716,182.6285,182.382,182.5147,12606.0
2021-07-16 14:40:00,192.58,192.77,192.55,192.73,13128.0,182.5242,182.7043,182.4958,182.6664,13128.0
2021-07-16 14:50:00,192.78,192.84,192.7,192.79,15116.0,182.7138,182.7706,182.6379,182.7232,15116.0
2021-07-16 15:00:00,192.78,192.78,192.52,192.59,16415.0,182.7138,182.7138,182.4673,182.5337,16415.0
2021-07-16 15:10:00,192.58,192.63,192.35,192.63,13726.0,182.5242,182.5716,182.3062,182.5716,13726.0
2021-07-16 15:20:00,192.63,192.63,192.36,192.44,17014.0,182.5716,182.5716,182.3157,182.3915,17014.0
2021-07-16 15:30:00,192.42,192.55,192.17,192.23,24918.0,182.3726,182.4958,182.1356,182.1925,24918.0
2021-07-16 15:40:00,192.27,192.44,191.89,192.0,36414.0,182.2304,182.3915,181.8702,181.9745,36414.0
2021-07-16 15:50:00,191.95,192.34,191.76,192.13,124005.0,181.9271,182.2967,181.747,182.0977,124005.0
2021-07-19 09:30:00,189.28,190.48,189.22,190.36,32781.0,179.3965,180.5339,179.3396,180.4201,32781.0
2021-07-19 09:40:00,190.41,190.53,189.7,189.75,18682.0,180.4675,180.5812,179.7946,179.842,18682.0
2021-07-19 09:50:00,189.75,189.75,188.97,189.26,18207.0,179.842,179.842,179.1027,179.3776,18207.0
2021-07-19 10:00:00,189.11,189.35,188.52,189.35,52441.0,179.2354,179.4629,178.6762,179.4629,52441.0
2021-07-19 10:10:00,189.41,189.97,188.44,188.49,19490.0,179.5197,180.0505,178.6004,178.6478,19490.0
2021-07-19 10:20:00,188.42,188.77,188.18,188.67,18588.0,178.5814,178.9131,178.354,178.8184,18588.0
2021-07-19 10:30:00,188.76,189.42,188.61,189.3,11955.0,178.9037,179.5292,178.7615,179.4155,11955.0
2021-07-19 10:40:00,189.25,189.77,188.9,189.46,17348.0,179.3681,179.8609,179.0364,179.5671,17348.0
2021-07-19 10:50:00,189.48,189.48,188.87,189.08,9286.0,179.5861,179.5861,179.0079,179.207,9286.0
2021-07-19 11:00:00,189.04,189.56,188.68,189.44,14813.0,179.169,179.6619,178.8278,179.5482,14813.0
2021-07-19 11:10:00,189.46,190.2,189.43,190.12,24618.0,179.5671,180.2685,179.5387,180.1927,24618.0
2021-07-19 11:20:00,190.11,190.11,189.31,189.39,7822.0,180.1832,180.1832,179.4249,179.5008,7822.0
2021-07-19 11:30:00,189.39,189.74,189.26,189.6,10983.0,179.5008,179.8325,179.3776,179.6998,10983.0
2021-07-19 11:40:00,189.61,190.16,189.56,190.07,10654.0,179.7093,180.2306,179.6619,180.1453,10654.0
2021-07-19 11:50:00,190.18,190.4,190.05,190.27,9820.0,180.2495,180.458,180.1263,180.3348,9820.0
2021-07-19 12:00:00,190.22,190.22,189.66,189.69,14669.0,180.2874,180.2874,179.7567,179.7851,14669.0
2021-07-19 12:10:00,189.67,189.81,189.56,189.56,13688.0,179.7662,179.8988,179.6619,179.6619,13688.0
2021-07-19 12:20:00,189.59,189.85,189.3,189.3,14436.0,179.6903,179.9368,179.4155,179.4155,14436.0
2021-07-19 12:30:00,189.27,189.42,189.15,189.3,10835.0,179.387,179.5292,179.2733,179.4155,10835.0
2021-07-19 12:40:00,189.31,189.33,188.94,189.06,10148.0,179.4249,179.4439,179.0743,179.188,10148.0
2021-07-19 12:50:00,189.1,189.49,189.1,189.49,9486.0,179.2259,179.5955,179.2259,179.5955,9486.0
2021-07-19 13:00:00,189.46,189.9,189.45,189.83,8299.0,179.5671,179.9841,179.5576,179.9178,8299.0
2021-07-19 13:10:00,189.8,189.94,189.6,189.78,8126.0,179.8894,180.0221,179.6998,179.8704,8126.0
2021-07-19 13:20:00,189.7,189.77,189.29,189.46,8903.0,179.7946,179.8609,179.406,179.5671,8903.0
2021-07-19 13:30:00,189.43,189.45,189.1,189.17,17143.0,179.5387,179.5576,179.2259,179.2923,17143.0
2021-07-19 13:40:00,189.09,189.21,188.7,188.7,20412.0,179.2164,179.3302,178.8468,178.8468,20412.0
2021-07-19 13:50:00,188.7,188.91,188.47,188.51,14542.0,178.8468,179.0458,178.6288,178.6667,14542.0
2021-07-19 14:00:00,188.53,188.99,188.5,188.51,11802.0,178.6857,179.1217,178.6572,178.6667,11802.0
2021-07-19 14:10:00,188.53,188.92,188.53,188.92,11558.0,178.6857,179.0553,178.6857,179.0553,11558.0
2021-07-19 14:20:00,188.92,188.94,188.66,188.87,13196.0,179.0553,179.0743,178.8089,179.0079,13196.0
2021-07-19 14:30:00,188.86,188.88,188.19,188.22,14136.0,178.9984,179.0174,178.3634,178.3919,14136.0
2021-07-19 14:40:00,188.18,188.4,188.07,188.38,11629.0,178.354,178.5625,178.2497,178.5435,11629.0
2021-07-19 14:50:00,188.37,188.5,188.14,188.41,14686.0,178.534,178.6572,178.316,178.5719,14686.0
2021-07-19 15:00:00,188.36,188.67,188.22,188.64,7870.0,178.5246,178.8184,178.3919,178.7899,7870.0
2021-07-19 15:10:00,188.62,188.91,188.49,188.5,11711.0,178.771,179.0458,178.6478,178.6572,11711.0
2021-07-19 15:20:00,188.55,188.87,188.5,188.8,12089.0,178.7046,179.0079,178.6572,178.9416,12089.0
2021-07-19 15:30:00,188.78,188.9,188.57,188.89,15276.0,178.9226,179.0364,178.7236,179.0269,15276.0
2021-07-19 15:40:00,188.87,189.19,188.81,189.14,25422.0,179.0079,179.3112,178.9511,179.2638,25422.0
2021-07-19 15:50:00,189.1,189.71,189.05,189.65,70471.0,179.2259,179.8041,179.1785,179.7472,70471.0
2021-07-20 09:30:00,189.93,191.17,189.67,191.17,24124.0,180.0126,181.1878,179.7662,181.1878,24124.0
2021-07-20 09:40:00,190.92,192.43,190.68,192.43,9775.0,180.9509,182.382,180.7234,182.382,9775.0
2021-07-20 09:50:00,192.29,192.83,192.18,192.83,17435.0,182.2493,182.7611,182.1451,182.7611,17435.0
2021-07-20 10:00:00,192.77,193.47,192.62,192.95,35166.0,182.7043,183.3677,182.5621,182.8749,35166.0
2021-07-20 10:10:00,192.95,193.98,192.76,193.98,9704.0,182.8749,183.8511,182.6948,183.8511,9704.0
2021-07-20 10:20:00,193.99,194.5,193.9,194.17,13847.0,183.8606,184.3439,183.7753,184.0312,13847.0
2021-07-20 10:30:00,194.22,194.36,193.86,194.15,16882.0,184.0786,184.2113,183.7374,184.0122,16882.0
2021-07-20 10:40:00,194.23,194.63,194.07,194.62,11681.0,184.088,184.4672,183.9364,184.4577,11681.0
2021-07-20 10:50:00,194.69,194.87,194.48,194.66,12012.0,184.524,184.6946,184.325,184.4956,12012.0
2021-07-20 11:00:00,194.77,195.18,194.67,195.05,22298.0,184.5998,184.9884,184.5051,184.8652,22298.0
2021-07-20 11:10:00,195.09,195.11,194.56,194.63,8137.0,184.9031,184.9221,184.4008,184.4672,8137.0
2021-07-20 11:20:00,194.67,194.96,194.33,194.38,7599.0,184.5051,184.7799,184.1828,184.2302,7599.0
2021-07-20 11:30:00,194.37,194.47,194.17,194.37,14091.0,184.2207,184.3155,184.0312,184.2207,14091.0
2021-07-20 11:40:00,194.35,195.04,194.35,194.97,8110.0,184.2018,184.8557,184.2018,184.7894,8110.0
2021-07-20 11:50:00,194.99,195.29,194.99,195.29,8850.0,184.8084,185.0927,184.8084,185.0927,8850.0
2021-07-20 12:00:00,195.31,195.57,195.13,195.31,10817.0,185.1117,185.3581,184.941,185.1117,10817.0
2021-07-20 12:10:00,195.27,195.86,195.27,195.86,6893.0,185.0737,185.6329,185.0737,185.6329,6893.0
2021-07-20 12:20:00,195.93,196.11,195.85,196.07,8341.0,185.6993,185.8699,185.6235,185.832,8341.0
2021-07-20 12:30:00,196.09,196.43,196.09,196.32,8829.0,185.8509,186.1732,185.8509,186.0689,8829.0
2021-07-20 12:40:00,196.42,196.63,196.14,196.51,11346.0,186.1637,186.3627,185.8983,186.249,11346.0
2021-07-20 12:50:00,196.53,196.68,196.31,196.67,11140.0,186.2679,186.4101,186.0594,186.4006,11140.0
2021-07-20 13:00:00,196.67,196.75,196.05,196.32,14038.0,186.4006,186.4765,185.813,186.0689,14038.0
2021-07-20 13:10:00,196.35,196.53,196.15,196.45,10126.0,186.0973,186.2679,185.9078,186.1921,10126.0
2021-07-20 13:20:00,196.42,196.6,196.33,196.43,15413.0,186.1637,186.3343,186.0784,186.1732,15413.0
2021-07-20 13:30:00,196.44,196.7,196.44,196.65,14777.0,186.1826,186.4291,186.1826,186.3817,14777.0
2021-07-20 13:40:00,196.65,196.76,196.22,196.22,14856.0,186.3817,186.4859,185.9741,185.9741,14856.0
2021-07-20 13:50:00,196.23,196.57,196.17,196.42,15444.0,185.9836,186.3059,185.9267,186.1637,15444.0
2021-07-20 14:00:00,196.44,196.92,196.42,196.64,12390.0,186.1826,186.6376,186.1637,186.3722,12390.0
2021-07-20 14:10:00,196.65,196.81,196.57,196.7,13616.0,186.3817,186.5333,186.3059,186.4291,13616.0
2021-07-20 14:20:00,196.68,196.69,196.53,196.68,15157.0,186.4101,186.4196,186.2679,186.4101,15157.0
2021-07-20 14:30:00,196.7,196.95,196.6,196.83,17505.0,186.4291,186.666,186.3343,186.5523,17505.0
2021-07-20 14:40:00,196.86,196.96,196.6,196.64,26751.0,186.5807,186.6755,186.3343,186.3722,26751.0
2021-07-20 14:50:00,196.63,196.86,196.6,196.73,22878.0,186.3627,186.5807,186.3343,186.4575,22878.0
2021-07-20 15:00:00,196.73,196.92,196.55,196.82,24994.0,186.4575,186.6376,186.2869,186.5428,24994.0
2021-07-20 15:10:00,196.84,197.33,196.83,197.31,21917.0,186.5618,187.0262,186.5523,187.0072,21917.0
2021-07-20 15:20:00,197.34,197.43,196.82,196.96,46264.0,187.0357,187.121,186.5428,186.6755,46264.0
2021-07-20 15:30:00,196.93,196.93,196.57,196.77,33254.0,186.6471,186.6471,186.3059,186.4954,33254.0
2021-07-20 15:40:00,196.77,196.77,196.28,196.61,54289.0,186.4954,186.4954,186.031,186.3438,54289.0
2021-07-20 15:50:00,196.58,196.87,196.26,196.53,104457.0,186.3153,186.5902,186.012,186.2679,104457.0
2021-07-21 09:30:00,197.5,197.95,197.13,197.88,15565.0,187.1873,187.6138,186.8366,187.5475,15565.0
2021-07-21 09:40:00,197.99,198.46,197.88,198.24,7735.0,187.6517,188.0972,187.5475,187.8887,7735.0
2021-07-21 09:50:00,198.4,198.5,197.94,198.34,10868.0,188.0403,188.1351,187.6043,187.9834,10868.0
2021-07-21 10:00:00,198.37,198.56,197.88,198.11,5986.0,188.0119,188.1919,187.5475,187.7654,5986.0
2021-07-21 10:10:00,198.11,198.2,197.8,197.81,14540.0,187.7654,187.8507,187.4716,187.4811,14540.0
2021-07-21 10:20:00,197.87,198.16,197.58,197.58,10201.0,187.538,187.8128,187.2631,187.2631,10201.0
2021-07-21 10:30:00,197.56,197.78,197.48,197.68,7872.0,187.2442,187.4527,187.1683,187.3579,7872.0
2021-07-21 10:40:00,197.69,198.06,197.67,197.78,8867.0,187.3674,187.7181,187.3484,187.4527,8867.0
2021-07-21 10:50:00,197.81,198.04,197.79,197.81,7935.0,187.4811,187.6991,187.4622,187.4811,7935.0
2021-07-21 11:00:00,197.83,197.97,197.57,197.63,9337.0,187.5001,187.6328,187.2536,187.3105,9337.0
2021-07-21 11:10:00,197.62,197.98,197.62,197.9,6753.0,187.301,187.6422,187.301,187.5664,6753.0
2021-07-21 11:20:00,198.0,198.26,197.96,198.14,8746.0,187.6612,187.9076,187.6233,187.7939,8746.0
2021-07-21 11:30:00,198.16,198.6,198.08,198.38,11839.0,187.8128,188.2299,187.737,188.0213,11839.0
2021-07-21 11:40:00,198.37,198.77,198.37,198.71,4603.0,188.0119,188.391,188.0119,188.3341,4603.0
2021-07-21 11:50:00,198.81,198.95,198.62,198.78,8605.0,188.4289,188.5616,188.2488,188.4005,8605.0
2021-07-21 12:00:00,198.81,198.84,198.48,198.48,13654.0,188.4289,188.4573,188.1161,188.1161,13654.0
2021-07-21 12:10:00,198.5,198.52,198.37,198.4,11592.0,188.1351,188.154,188.0119,188.0403,11592.0
2021-07-21 12:20:00,198.4,198.48,198.17,198.32,7172.0,188.0403,188.1161,187.8223,187.9645,7172.0
2021-07-21 12:30:00,198.37,198.6,198.26,198.6,7761.0,188.0119,188.2299,187.9076,188.2299,7761.0
2021-07-21 12:40:00,198.58,198.58,198.11,198.2,5897.0,188.2109,188.2109,187.7654,187.8507,5897.0
2021-07-21 12:50:00,198.16,198.22,198.08,198.13,5769.0,187.8128,187.8697,187.737,187.7844,5769.0
2021-07-21 13:00:00,198.16,198.29,198.15,198.26,4730.0,187.8128,187.936,187.8034,187.9076,4730.0
2021-07-21 13:10:00,198.2,198.25,198.02,198.03,5285.0,187.8507,187.8981,187.6801,187.6896,5285.0
2021-07-21 13:20:00,198.09,198.26,198.07,198.23,7159.0,187.7465,187.9076,187.7275,187.8792,7159.0
2021-07-21 13:30:00,198.26,198.38,198.24,198.35,6128.0,187.9076,188.0213,187.8887,187.9929,6128.0
2021-07-21 13:40:00,198.3,198.39,198.28,198.28,4500.0,187.9455,188.0308,187.9266,187.9266,4500.0
2021-07-21 13:50:00,198.33,198.46,198.28,198.33,8692.0,187.974,188.0972,187.9266,187.974,8692.0
2021-07-21 14:00:00,198.37,198.65,198.28,198.59,7524.0,188.0119,188.2772,187.9266,188.2204,7524.0
2021-07-21 14:10:00,198.58,198.62,198.44,198.54,6577.0,188.2109,188.2488,188.0782,188.173,6577.0
2021-07-21 14:20:00,198.61,198.66,198.47,198.62,4835.0,188.2393,188.2867,188.1066,188.2488,4835.0
2021-07-21 14:30:00,198.64,198.64,198.36,198.42,5191.0,188.2678,188.2678,188.0024,188.0593,5191.0
2021-07-21 14:40:00,198.45,198.52,198.34,198.39,8375.0,188.0877,188.154,187.9834,188.0308,8375.0
2021-07-21 14:50:00,198.39,198.6,198.39,198.6,5437.0,188.0308,188.2299,188.0308,188.2299,5437.0
2021-07-21 15:00:00,198.56,198.56,198.37,198.37,9373.0,188.1919,188.1919,188.0119,188.0119,9373.0
2021-07-21 15:10:00,198.34,198.34,198.1,198.24,12072.0,187.9834,187.9834,187.756,187.8887,12072.0
2021-07-21 15:20:00,198.26,198.47,198.21,198.34,12519.0,187.9076,188.1066,187.8602,187.9834,12519.0
2021-07-21 15:30:00,198.34,198.48,198.28,198.35,16083.0,187.9834,188.1161,187.9266,187.9929,16083.0
2021-07-21 15:40:00,198.39,198.49,198.33,198.39,22703.0,188.0308,188.1256,187.974,188.0308,22703.0
2021-07-21 15:50:00,198.33,198.87,198.19,198.65,69656.0,187.974,188.4858,187.8413,188.2772,69656.0
2021-07-22 09:30:00,199.68,199.95,198.0,198.28,31469.0,189.2535,189.5094,187.6612,187.9266,31469.0
2021-07-22 09:40:00,198.5,199.04,198.1,198.41,9294.0,188.1351,188.6469,187.756,188.0498,9294.0
2021-07-22 09:50:00,198.41,198.58,198.3,198.58,10386.0,188.0498,188.2109,187.9455,188.2109,10386.0
2021-07-22 10:00:00,198.67,198.76,198.29,198.76,9761.0,188.2962,188.3815,187.936,188.3815,9761.0
2021-07-22 10:10:00,198.93,199.51,198.7,198.73,19577.0,188.5426,189.0923,188.3246,188.3531,19577.0
2021-07-22 10:20:00,198.77,198.77,197.74,197.84,17819.0,188.391,188.391,187.4148,187.5095,17819.0
2021-07-22 10:30:00,197.86,198.06,197.64,197.92,20705.0,187.5285,187.7181,187.32,187.5854,20705.0
2021-07-22 10:40:00,197.93,198.01,197.69,197.73,20120.0,187.5948,187.6707,187.3674,187.4053,20120.0
2021-07-22 10:50:00,197.69,198.09,197.69,197.96,10742.0,187.3674,187.7465,187.3674,187.6233,10742.0
2021-07-22 11:00:00,197.92,197.99,197.59,197.91,6600.0,187.5854,187.6517,187.2726,187.5759,6600.0
2021-07-22 11:10:00,197.91,198.04,197.84,197.94,6582.0,187.5759,187.6991,187.5095,187.6043,6582.0
2021-07-22 11:20:00,197.99,198.12,197.88,198.05,13917.0,187.6517,187.7749,187.5475,187.7086,13917.0
2021-07-22 11:30:00,198.06,198.12,197.74,197.78,7293.0,187.7181,187.7749,187.4148,187.4527,7293.0
2021-07-22 11:40:00,197.73,197.83,197.54,197.8,6752.0,187.4053,187.5001,187.2252,187.4716,6752.0
2021-07-22 11:50:00,197.77,197.92,197.55,197.82,4911.0,187.4432,187.5854,187.2347,187.4906,4911.0
2021-07-22 12:00:00,197.84,197.88,197.7,197.7,5684.0,187.5095,187.5475,187.3769,187.3769,5684.0
2021-07-22 12:10:00,197.64,197.73,197.56,197.7,4390.0,187.32,187.4053,187.2442,187.3769,4390.0
2021-07-22 12:20:00,197.81,198.06,197.72,198.04,6698.0,187.4811,187.7181,187.3958,187.6991,6698.0
2021-07-22 12:30:00,198.02,198.08,197.84,197.96,5160.0,187.6801,187.737,187.5095,187.6233,5160.0
2021-07-22 12:40:00,197.98,198.01,197.75,197.86,6436.0,187.6422,187.6707,187.4242,187.5285,6436.0
2021-07-22 12:50:00,197.84,198.02,197.82,197.9,4829.0,187.5095,187.6801,187.4906,187.5664,4829.0
2021-07-22 13:00:00,197.92,198.02,197.85,197.95,5202.0,187.5854,187.6801,187.519,187.6138,5202.0
2021-07-22 13:10:00,197.94,198.06,197.9,197.93,8113.0,187.6043,187.7181,187.5664,187.5948,8113.0
2021-07-22 13:20:00,197.94,198.04,197.9,197.91,5412.0,187.6043,187.6991,187.5664,187.5759,5412.0
2021-07-22 13:30:00,197.97,198.08,197.94,197.99,8519.0,187.6328,187.737,187.6043,187.6517,8519.0
2021-07-22 13:40:00,197.96,198.14,197.94,198.13,8706.0,187.6233,187.7939,187.6043,187.7844,8706.0
2021-07-22 13:50:00,198.19,198.44,198.17,198.35,21533.0,187.8413,188.0782,187.8223,187.9929,21533.0
2021-07-22 14:00:00,198.34,198.72,198.34,198.68,12053.0,187.9834,188.3436,187.9834,188.3057,12053.0
2021-07-22 14:10:00,198.7,198.78,198.53,198.53,16616.0,188.3246,188.4005,188.1635,188.1635,16616.0
2021-07-22 14:20:00,198.41,198.52,198.29,198.52,3782.0,188.0498,188.154,187.936,188.154,3782.0
2021-07-22 14:30:00,198.53,198.93,198.52,198.88,9982.0,188.1635,188.5426,188.154,188.4952,9982.0
2021-07-22 14:40:00,198.94,199.06,198.83,198.92,8638.0,188.5521,188.6658,188.4478,188.5332,8638.0
2021-07-22 14:50:00,198.92,199.14,198.84,199.14,11414.0,188.5332,188.7417,188.4573,188.7417,11414.0
2021-07-22 15:00:00,199.06,199.19,198.93,198.93,9421.0,188.6658,188.7891,188.5426,188.5426,9421.0
2021-07-22 15:10:00,198.89,198.96,198.77,198.96,6987.0,188.5047,188.5711,188.391,188.5711,6987.0
2021-07-22 15:20:00,198.93,199.07,198.65,198.69,26457.0,188.5426,188.6753,188.2772,188.3152,26457.0
2021-07-22 15:30:00,198.69,198.74,198.61,198.68,13958.0,188.3152,188.3625,188.2393,188.3057,13958.0
2021-07-22 15:40:00,198.66,198.88,198.65,198.71,17887.0,188.2867,188.4952,188.2772,188.3341,17887.0
2021-07-22 15:50:00,198.72,198.91,198.64,198.71,37943.0,188.3436,188.5237,188.2678,188.3341,37943.0
2021-07-23 09:30:00,200.0,201.72,199.67,201.1,39286.0,189.5568,191.1869,189.244,190.5993,39286.0
2021-07-23 09:40:00,201.06,201.08,200.22,200.77,11400.0,190.5614,190.5804,189.7653,190.2866,11400.0
2021-07-23 09:50:00,200.68,200.82,200.31,200.82,12864.0,190.2012,190.3339,189.8506,190.3339,12864.0
2021-07-23 10:00:00,200.7,201.99,200.69,201.88,43134.0,190.2202,191.4428,190.2107,191.3386,43134.0
2021-07-23 10:10:00,201.93,202.08,201.34,201.4,14578.0,191.386,191.5281,190.8268,190.8837,14578.0
2021-07-23 10:20:00,201.36,201.7,201.22,201.48,11600.0,190.8457,191.168,190.7131,190.9595,11600.0
2021-07-23 10:30:00,201.53,201.66,201.34,201.49,9473.0,191.0069,191.1301,190.8268,190.969,9473.0
2021-07-23 10:40:00,201.61,201.71,201.51,201.71,8067.0,191.0827,191.1775,190.9879,191.1775,8067.0
2021-07-23 10:50:00,201.75,201.78,201.48,201.74,7859.0,191.2154,191.2438,190.9595,191.2059,7859.0
2021-07-23 11:00:00,201.78,202.06,201.71,201.93,9834.0,191.2438,191.5092,191.1775,191.386,9834.0
2021-07-23 11:10:00,201.95,202.14,201.9,202.09,8325.0,191.4049,191.585,191.3575,191.5376,8325.0
2021-07-23 11:20:00,202.06,202.21,201.81,201.87,14909.0,191.5092,191.6514,191.2722,191.3291,14909.0
2021-07-23 11:30:00,201.91,201.97,201.66,201.72,11871.0,191.367,191.4239,191.1301,191.1869,11871.0
2021-07-23 11:40:00,201.67,201.72,201.2,201.2,8266.0,191.1396,191.1869,190.6941,190.6941,8266.0
2021-07-23 11:50:00,201.22,201.28,200.87,200.91,7422.0,190.7131,190.7699,190.3813,190.4192,7422.0
2021-07-23 12:00:00,200.92,201.08,200.77,200.85,14448.0,190.4287,190.5804,190.2866,190.3624,14448.0
2021-07-23 12:10:00,200.79,200.98,200.66,200.69,10600.0,190.3055,190.4856,190.1823,190.2107,10600.0
2021-07-23 12:20:00,200.72,200.78,200.53,200.68,5313.0,190.2392,190.296,190.0591,190.2012,5313.0
2021-07-23 12:30:00,200.68,200.71,200.42,200.54,8613.0,190.2012,190.2297,189.9548,190.0686,8613.0
2021-07-23 12:40:00,200.49,200.57,200.41,200.45,5580.0,190.0212,190.097,189.9453,189.9833,5580.0
2021-07-23 12:50:00,200.5,200.79,200.5,200.68,1998.0,190.0306,190.3055,190.0306,190.2012,1998.0
2021-07-23 13:00:00,200.75,200.87,200.73,200.87,3042.0,190.2676,190.3813,190.2486,190.3813,3042.0
2021-07-23 13:10:00,200.86,201.19,200.85,201.09,2503.0,190.3719,190.6846,190.3624,190.5898,2503.0
2021-07-23 13:20:00,201.09,201.13,200.97,200.99,3399.0,190.5898,190.6278,190.4761,190.4951,3399.0
2021-07-23 13:30:00,200.98,201.02,200.88,200.98,4476.0,190.4856,190.5235,190.3908,190.4856,4476.0
2021-07-23 13:40:00,200.98,201.02,200.86,200.89,4397.0,190.4856,190.5235,190.3719,190.4003,4397.0
2021-07-23 13:50:00,200.88,200.88,200.61,200.66,3451.0,190.3908,190.3908,190.1349,190.1823,3451.0
2021-07-23 14:00:00,200.66,200.68,200.56,200.67,5190.0,190.1823,190.2012,190.0875,190.1918,5190.0
2021-07-23 14:10:00,200.68,200.77,200.62,200.71,3709.0,190.2012,190.2866,190.1444,190.2297,3709.0
2021-07-23 14:20:00,200.71,201.28,200.68,201.28,49580.0,190.2297,190.7699,190.2012,190.7699,49580.0
2021-07-23 14:30:00,201.22,201.23,200.75,200.86,15609.0,190.7131,190.7225,190.2676,190.3719,15609.0
2021-07-23 14:40:00,200.82,200.97,200.74,200.74,9490.0,190.3339,190.4761,190.2581,190.2581,9490.0
2021-07-23 14:50:00,200.81,200.85,200.65,200.77,11975.0,190.3245,190.3624,190.1728,190.2866,11975.0
2021-07-23 15:00:00,200.78,200.98,200.75,200.79,7004.0,190.296,190.4856,190.2676,190.3055,7004.0
2021-07-23 15:10:00,200.8,200.8,200.6,200.75,24647.0,190.315,190.315,190.1254,190.2676,24647.0
2021-07-23 15:20:00,200.85,200.93,200.7,200.93,10331.0,190.3624,190.4382,190.2202,190.4382,10331.0
2021-07-23 15:30:00,201.0,201.61,201.0,201.56,5700.0,190.5045,191.0827,190.5045,191.0353,5700.0
2021-07-23 15:40:00,201.56,201.61,201.38,201.58,19247.0,191.0353,191.0827,190.8647,191.0543,19247.0
2021-07-23 15:50:00,201.63,201.78,201.28,201.51,38631.0,191.1016,191.2438,190.7699,190.9879,38631.0
2021-07-26 09:30:00,200.9,201.47,200.85,201.09,18190.0,190.4098,190.95,190.3624,190.5898,18190.0
2021-07-26 09:40:00,200.87,200.87,200.16,200.33,7660.0,190.3813,190.3813,189.7084,189.8695,7660.0
2021-07-26 09:50:00,200.24,200.36,199.84,200.01,23708.0,189.7842,189.898,189.4051,189.5662,23708.0
2021-07-26 10:00:00,200.01,200.01,199.37,199.37,62192.0,189.5662,189.5662,188.9597,188.9597,62192.0
2021-07-26 10:10:00,199.41,199.41,198.91,198.98,5700.0,188.9976,188.9976,188.5237,188.59,5700.0
2021-07-26 10:20:00,198.93,199.37,198.92,199.23,21233.0,188.5426,188.9597,188.5332,188.827,21233.0
2021-07-26 10:30:00,199.27,199.27,198.68,199.0,21630.0,188.8649,188.8649,188.3057,188.609,21630.0
2021-07-26 10:40:00,198.95,199.35,198.87,199.34,8170.0,188.5616,188.9407,188.4858,188.9312,8170.0
2021-07-26 10:50:00,199.38,199.83,199.25,199.5,15775.0,188.9691,189.3956,188.8459,189.0829,15775.0
2021-07-26 11:00:00,199.46,199.96,199.25,199.85,13295.0,189.045,189.5188,188.8459,189.4146,13295.0
2021-07-26 11:10:00,199.87,200.15,199.78,200.07,13827.0,189.4335,189.6989,189.3482,189.6231,13827.0
2021-07-26 11:20:00,200.05,200.39,200.04,200.36,10307.0,189.6041,189.9264,189.5947,189.898,10307.0
2021-07-26 11:30:00,200.36,200.68,200.3,200.4,5762.0,189.898,190.2012,189.8411,189.9359,5762.0
2021-07-26 11:40:00,200.41,200.41,199.84,199.94,4381.0,189.9453,189.9453,189.4051,189.4999,4381.0
2021-07-26 11:50:00,199.95,200.07,199.92,200.0,9163.0,189.5094,189.6231,189.4809,189.5568,9163.0
2021-07-26 12:00:00,200.0,200.03,199.75,199.86,4194.0,189.5568,189.5852,189.3198,189.4241,4194.0
2021-07-26 12:10:00,199.83,199.87,199.71,199.77,5561.0,189.3956,189.4335,189.2819,189.3388,5561.0
2021-07-26 12:20:00,199.77,199.92,199.74,199.86,5548.0,189.3388,189.4809,189.3103,189.4241,5548.0
2021-07-26 12:30:00,199.89,199.96,199.67,199.68,8588.0,189.4525,189.5188,189.244,189.2535,8588.0
2021-07-26 12:40:00,199.6,199.67,199.44,199.59,6069.0,189.1776,189.244,189.026,189.1682,6069.0
2021-07-26 12:50:00,199.58,199.64,199.46,199.58,3198.0,189.1587,189.2156,189.045,189.1587,3198.0
2021-07-26 13:00:00,199.61,199.84,199.57,199.78,3325.0,189.1871,189.4051,189.1492,189.3482,3325.0
2021-07-26 13:10:00,199.76,200.05,199.65,200.05,8181.0,189.3293,189.6041,189.225,189.6041,8181.0
2021-07-26 13:20:00,200.02,200.02,199.57,199.63,3034.0,189.5757,189.5757,189.1492,189.2061,3034.0
2021-07-26 13:30:00,199.56,199.62,199.33,199.45,5223.0,189.1397,189.1966,188.9217,189.0355,5223.0
2021-07-26 13:40:00,199.55,199.61,199.45,199.55,3351.0,189.1303,189.1871,189.0355,189.1303,3351.0
2021-07-26 13:50:00,199.64,200.02,199.64,199.95,3702.0,189.2156,189.5757,189.2156,189.5094,3702.0
2021-07-26 14:00:00,199.96,200.24,199.96,200.18,5193.0,189.5188,189.7842,189.5188,189.7274,5193.0
2021-07-26 14:10:00,200.15,200.28,200.1,200.21,4205.0,189.6989,189.8221,189.6515,189.7558,4205.0
2021-07-26 14:20:00,200.18,200.18,200.03,200.06,3833.0,189.7274,189.7274,189.5852,189.6136,3833.0
2021-07-26 14:30:00,200.06,200.16,199.85,199.91,9407.0,189.6136,189.7084,189.4146,189.4715,9407.0
2021-07-26 14:40:00,199.93,199.97,199.82,199.83,7637.0,189.4904,189.5283,189.3862,189.3956,7637.0
2021-07-26 14:50:00,199.87,199.87,199.73,199.84,8445.0,189.4335,189.4335,189.3009,189.4051,8445.0
2021-07-26 15:00:00,199.93,199.93,199.76,199.84,6300.0,189.4904,189.4904,189.3293,189.4051,6300.0
2021-07-26 15:10:00,199.85,199.92,199.76,199.86,6028.0,189.4146,189.4809,189.3293,189.4241,6028.0
2021-07-26 15:20:00,199.88,200.0,199.85,199.97,6211.0,189.443,189.5568,189.4146,189.5283,6211.0
2021-07-26 15:30:00,200.03,200.03,199.72,199.79,16418.0,189.5852,189.5852,189.2914,189.3577,16418.0
2021-07-26 15:40:00,199.79,199.87,199.68,199.85,19581.0,189.3577,189.4335,189.2535,189.4146,19581.0
2021-07-26 15:50:00,199.86,199.94,199.61,199.72,54290.0,189.4241,189.4999,189.1871,189.2914,54290.0
2021-07-27 09:30:00,198.61,199.05,198.26,198.85,33988.0,188.2393,188.6564,187.9076,188.4668,33988.0
2021-07-27 09:40:00,198.84,199.27,198.4,199.16,18260.0,188.4573,188.8649,188.0403,188.7606,18260.0
2021-07-27 09:50:00,199.26,200.31,199.17,200.3,36989.0,188.8554,189.8506,188.7701,189.8411,36989.0
2021-07-27 10:00:00,200.29,200.58,199.84,199.88,29435.0,189.8316,190.1065,189.4051,189.443,29435.0
2021-07-27 10:10:00,199.88,200.23,199.74,199.85,17042.0,189.443,189.7747,189.3103,189.4146,17042.0
2021-07-27 10:20:00,199.86,200.43,199.78,200.43,19185.0,189.4241,189.9643,189.3482,189.9643,19185.0
2021-07-27 10:30:00,200.39,201.01,200.39,200.99,24260.0,189.9264,190.514,189.9264,190.4951,24260.0
2021-07-27 10:40:00,200.99,201.28,200.55,201.23,15203.0,190.4951,190.7699,190.078,190.7225,15203.0
2021-07-27 10:50:00,201.21,201.97,201.15,201.69,12232.0,190.7036,191.4239,190.6467,191.1585,12232.0
2021-07-27 11:00:00,201.66,201.9,201.49,201.66,6058.0,191.1301,191.3575,190.969,191.1301,6058.0
2021-07-27 11:10:00,201.65,201.74,201.33,201.33,4594.0,191.1206,191.2059,190.8173,190.8173,4594.0
2021-07-27 11:20:00,201.23,201.41,201.01,201.24,10681.0,190.7225,190.8931,190.514,190.732,10681.0
2021-07-27 11:30:00,201.22,201.22,200.71,200.8,9730.0,190.7131,190.7131,190.2297,190.315,9730.0
2021-07-27 11:40:00,200.8,201.28,200.76,201.28,13646.0,190.315,190.7699,190.2771,190.7699,13646.0
2021-07-27 11:50:00,201.25,201.26,200.29,200.39,51503.0,190.7415,190.751,189.8316,189.9264,51503.0
2021-07-27 12:00:00,200.36,200.74,200.1,200.27,24010.0,189.898,190.2581,189.6515,189.8127,24010.0
2021-07-27 12:10:00,200.2,200.2,199.81,200.13,11347.0,189.7463,189.7463,189.3767,189.68,11347.0
2021-07-27 12:20:00,200.11,200.4,200.04,200.38,6708.0,189.661,189.9359,189.5947,189.9169,6708.0
2021-07-27 12:30:00,200.38,200.38,200.0,200.31,7263.0,189.9169,189.9169,189.5568,189.8506,7263.0
2021-07-27 12:40:00,200.28,200.51,200.21,200.36,7019.0,189.8221,190.0401,189.7558,189.898,7019.0
2021-07-27 12:50:00,200.38,200.81,200.38,200.67,5332.0,189.9169,190.3245,189.9169,190.1918,5332.0
2021-07-27 13:00:00,200.77,200.92,200.71,200.71,6562.0,190.2866,190.4287,190.2297,190.2297,6562.0
2021-07-27 13:10:00,200.67,200.79,200.63,200.75,5738.0,190.1918,190.3055,190.1539,190.2676,5738.0
2021-07-27 13:20:00,200.81,200.85,200.33,200.34,8153.0,190.3245,190.3624,189.8695,189.879,8153.0
2021-07-27 13:30:00,200.38,200.57,200.07,200.57,15386.0,189.9169,190.097,189.6231,190.097,15386.0
2021-07-27 13:40:00,200.57,200.64,200.42,200.64,4163.0,190.097,190.1633,189.9548,190.1633,4163.0
2021-07-27 13:50:00,200.63,200.63,200.24,200.24,4328.0,190.1539,190.1539,189.7842,189.7842,4328.0
2021-07-27 14:00:00,200.22,200.35,200.08,200.22,8793.0,189.7653,189.8885,189.6326,189.7653,8793.0
2021-07-27 14:10:00,200.19,200.52,200.18,200.49,4477.0,189.7368,190.0496,189.7274,190.0212,4477.0
2021-07-27 14:20:00,200.45,200.49,200.31,200.34,10481.0,189.9833,190.0212,189.8506,189.879,10481.0
2021-07-27 14:30:00,200.35,200.45,200.16,200.38,4551.0,189.8885,189.9833,189.7084,189.9169,4551.0
2021-07-27 14:40:00,200.31,200.51,200.25,200.49,7172.0,189.8506,190.0401,189.7937,190.0212,7172.0
2021-07-27 14:50:00,200.33,200.43,200.13,200.2,6450.0,189.8695,189.9643,189.68,189.7463,6450.0
2021-07-27 15:00:00,200.2,200.47,200.2,200.35,7426.0,189.7463,190.0022,189.7463,189.8885,7426.0
2021-07-27 15:10:00,200.35,200.39,200.2,200.32,7034.0,189.8885,189.9264,189.7463,189.86,7034.0
2021-07-27 15:20:00,200.29,200.51,200.24,200.4,9404.0,189.8316,190.0401,189.7842,189.9359,9404.0
2021-07-27 15:30:00,200.45,200.63,200.26,200.34,20531.0,189.9833,190.1539,189.8032,189.879,20531.0
2021-07-27 15:40:00,200.34,200.64,200.26,200.56,18297.0,189.879,190.1633,189.8032,190.0875,18297.0
2021-07-27 15:50:00,200.64,200.81,200.61,200.75,63480.0,190.1633,190.3245,190.1349,190.2676,63480.0
2021-07-28 09:30:00,200.71,201.86,200.61,201.63,41173.0,190.2297,191.3196,190.1349,191.1016,41173.0
2021-07-28 09:40:00,201.6,201.62,200.8,200.8,17801.0,191.0732,191.0922,190.315,190.315,17801.0
2021-07-28 09:50:00,200.82,200.82,199.96,199.96,10593.0,190.3339,190.3339,189.5188,189.5188,10593.0
2021-07-28 10:00:00,199.96,200.07,199.59,199.79,9830.0,189.5188,189.6231,189.1682,189.3577,9830.0
2021-07-28 10:10:00,199.87,199.88,199.15,199.25,14571.0,189.4335,189.443,188.7511,188.8459,14571.0
2021-07-28 10:20:00,199.24,199.53,199.12,199.37,20800.0,188.8364,189.1113,188.7227,188.9597,20800.0
2021-07-28 10:30:00,199.45,200.05,199.45,199.56,32911.0,189.0355,189.6041,189.0355,189.1397,32911.0
2021-07-28 10:40:00,199.56,199.64,199.31,199.53,7433.0,189.1397,189.2156,188.9028,189.1113,7433.0
2021-07-28 10:50:00,199.6,199.79,199.43,199.71,13924.0,189.1776,189.3577,189.0165,189.2819,13924.0
2021-07-28 11:00:00,199.71,199.94,199.34,199.83,18179.0,189.2819,189.4999,188.9312,189.3956,18179.0
2021-07-28 11:10:00,199.82,199.94,199.48,199.5,7788.0,189.3862,189.4999,189.0639,189.0829,7788.0
2021-07-28 11:20:00,199.45,199.88,199.35,199.74,27602.0,189.0355,189.443,188.9407,189.3103,27602.0
2021-07-28 11:30:00,199.83,200.11,199.49,200.03,8001.0,189.3956,189.661,189.0734,189.5852,8001.0
2021-07-28 11:40:00,200.03,200.5,199.99,200.45,15582.0,189.5852,190.0306,189.5473,189.9833,15582.0
2021-07-28 11:50:00,200.43,200.62,200.37,200.47,9362.0,189.9643,190.1444,189.9074,190.0022,9362.0
2021-07-28 12:00:00,200.49,200.87,200.49,200.82,9129.0,190.0212,190.3813,190.0212,190.3339,9129.0
2021-07-28 12:10:00,200.78,200.82,200.34,200.43,10703.0,190.296,190.3339,189.879,189.9643,10703.0
2021-07-28 12:20:00,200.33,200.33,199.33,199.37,20431.0,189.8695,189.8695,188.9217,188.9597,20431.0
2021-07-28 12:30:00,199.41,199.77,199.22,199.28,44719.0,188.9976,189.3388,188.8175,188.8744,44719.0
2021-07-28 12:40:00,199.23,199.3,199.0,199.05,36700.0,188.827,188.8933,188.609,188.6564,36700.0
2021-07-28 12:50:00,199.04,199.28,199.0,199.17,7799.0,188.6469,188.8744,188.609,188.7701,7799.0
2021-07-28 13:00:00,199.19,199.19,198.77,198.79,14408.0,188.7891,188.7891,188.391,188.4099,14408.0
2021-07-28 13:10:00,198.81,199.03,198.69,198.8,19301.0,188.4289,188.6374,188.3152,188.4194,19301.0
2021-07-28 13:20:00,198.91,199.0,198.69,198.73,12602.0,188.5237,188.609,188.3152,188.3531,12602.0
2021-07-28 13:30:00,198.71,198.94,198.7,198.78,5128.0,188.3341,188.5521,188.3246,188.4005,5128.0
2021-07-28 13:40:00,198.75,198.88,198.66,198.88,5622.0,188.372,188.4952,188.2867,188.4952,5622.0
2021-07-28 13:50:00,198.93,199.0,198.8,198.92,10610.0,188.5426,188.609,188.4194,188.5332,10610.0
2021-07-28 14:00:00,198.84,198.97,198.38,198.95,29299.0,188.4573,188.5805,188.0213,188.5616,29299.0
2021-07-28 14:10:00,198.94,199.61,198.94,199.57,76603.0,188.5521,189.1871,188.5521,189.1492,76603.0
2021-07-28 14:20:00,199.5,199.56,199.26,199.28,12179.0,189.0829,189.1397,188.8554,188.8744,12179.0
2021-07-28 14:30:00,199.28,199.31,198.87,199.07,32753.0,188.8744,188.9028,188.4858,188.6753,32753.0
2021-07-28 14:40:00,199.11,199.47,198.9,199.27,17723.0,188.7132,189.0544,188.5142,188.8649,17723.0
2021-07-28 14:50:00,199.32,199.42,199.07,199.07,23303.0,188.9123,189.007,188.6753,188.6753,23303.0
2021-07-28 15:00:00,199.1,199.27,198.84,198.89,18350.0,188.7038,188.8649,188.4573,188.5047,18350.0
2021-07-28 15:10:00,198.96,199.1,198.9,198.93,14952.0,188.5711,188.7038,188.5142,188.5426,14952.0
2021-07-28 15:20:00,198.92,198.99,198.81,198.93,15035.0,188.5332,188.5995,188.4289,188.5426,15035.0
2021-07-28 15:30:00,198.98,199.17,198.94,198.95,24403.0,188.59,188.7701,188.5521,188.5616,24403.0
2021-07-28 15:40:00,198.89,199.04,198.75,198.8,33944.0,188.5047,188.6469,188.372,188.4194,33944.0
2021-07-28 15:50:00,198.84,198.9,198.2,198.26,90940.0,188.4573,188.5142,187.8507,187.9076,90940.0
2021-07-29 09:30:00,200.11,201.05,199.59,199.95,31660.0,189.661,190.5519,189.1682,189.5094,31660.0
2021-07-29 09:40:00,199.84,199.98,199.02,199.45,7914.0,189.4051,189.5378,188.6279,189.0355,7914.0
2021-07-29 09:50:00,199.52,200.03,199.29,199.66,23943.0,189.1018,189.5852,188.8838,189.2345,23943.0
2021-07-29 10:00:00,199.6,200.48,199.6,200.42,12629.0,189.1776,190.0117,189.1776,189.9548,12629.0
2021-07-29 10:10:00,200.5,200.97,200.4,200.86,14806.0,190.0306,190.4761,189.9359,190.3719,14806.0
2021-07-29 10:20:00,200.91,200.93,200.54,200.55,23969.0,190.4192,190.4382,190.0686,190.078,23969.0
2021-07-29 10:30:00,200.58,200.89,200.49,200.8,13847.0,190.1065,190.4003,190.0212,190.315,13847.0
2021-07-29 10:40:00,200.84,201.02,200.63,200.63,28817.0,190.3529,190.5235,190.1539,190.1539,28817.0
2021-07-29 10:50:00,200.63,201.13,200.57,200.96,17030.0,190.1539,190.6278,190.097,190.4666,17030.0
2021-07-29 11:00:00,200.96,201.15,200.88,201.15,46060.0,190.4666,190.6467,190.3908,190.6467,46060.0
2021-07-29 11:10:00,201.1,201.11,200.69,200.77,12518.0,190.5993,190.6088,190.2107,190.2866,12518.0
2021-07-29 11:20:00,200.8,200.97,200.56,200.58,17317.0,190.315,190.4761,190.0875,190.1065,17317.0
2021-07-29 11:30:00,200.56,201.06,200.53,201.06,21498.0,190.0875,190.5614,190.0591,190.5614,21498.0
2021-07-29 11:40:00,201.05,201.08,200.82,200.82,11526.0,190.5519,190.5804,190.3339,190.3339,11526.0
2021-07-29 11:50:00,200.8,201.26,200.8,201.14,18669.0,190.315,190.751,190.315,190.6372,18669.0
2021-07-29 12:00:00,201.18,201.18,200.79,200.79,12180.0,190.6751,190.6751,190.3055,190.3055,12180.0
2021-07-29 12:10:00,200.73,201.03,200.65,201.03,28110.0,190.2486,190.533,190.1728,190.533,28110.0
2021-07-29 12:20:00,201.03,201.41,200.91,201.26,132830.0,190.533,190.8931,190.4192,190.751,132830.0
2021-07-29 12:30:00,201.26,201.62,201.26,201.51,9108.0,190.751,191.0922,190.751,190.9879,9108.0
2021-07-29 12:40:00,201.49,201.6,201.08,201.25,76079.0,190.969,191.0732,190.5804,190.7415,76079.0
2021-07-29 12:50:00,201.32,201.37,201.03,201.12,15083.0,190.8078,190.8552,190.533,190.6183,15083.0
2021-07-29 13:00:00,201.04,201.16,200.96,201.03,10677.0,190.5425,190.6562,190.4666,190.533,10677.0
2021-07-29 13:10:00,201.03,201.4,201.0,201.3,9624.0,190.533,190.8837,190.5045,190.7889,9624.0
2021-07-29 13:20:00,201.29,201.41,201.17,201.36,11865.0,190.7794,190.8931,190.6657,190.8457,11865.0
2021-07-29 13:30:00,201.31,201.41,201.26,201.39,9337.0,190.7984,190.8931,190.751,190.8742,9337.0
2021-07-29 13:40:00,201.4,201.72,201.31,201.61,17870.0,190.8837,191.1869,190.7984,191.0827,17870.0
2021-07-29 13:50:00,201.6,201.73,201.56,201.62,12289.0,191.0732,191.1964,191.0353,191.0922,12289.0
2021-07-29 14:00:00,201.61,201.68,201.48,201.5,20708.0,191.0827,191.149,190.9595,190.9784,20708.0
2021-07-29 14:10:00,201.5,201.68,201.44,201.55,21668.0,190.9784,191.149,190.9216,191.0258,21668.0
2021-07-29 14:20:00,201.5,201.75,201.41,201.72,16286.0,190.9784,191.2154,190.8931,191.1869,16286.0
2021-07-29 14:30:00,201.72,201.85,201.55,201.6,11702.0,191.1869,191.3102,191.0258,191.0732,11702.0
2021-07-29 14:40:00,201.59,202.06,201.58,201.96,7196.0,191.0637,191.5092,191.0543,191.4144,7196.0
2021-07-29 14:50:00,202.01,202.34,201.97,202.31,6313.0,191.4618,191.7746,191.4239,191.7461,6313.0
2021-07-29 15:00:00,202.31,202.46,202.23,202.46,10400.0,191.7461,191.8883,191.6703,191.8883,10400.0
2021-07-29 15:10:00,202.47,202.59,202.4,202.45,9375.0,191.8978,192.0115,191.8314,191.8788,9375.0
2021-07-29 15:20:00,202.42,202.9,202.42,202.83,10128.0,191.8504,192.3053,191.8504,192.239,10128.0
2021-07-29 15:30:00,202.83,202.9,202.71,202.82,10131.0,192.239,192.3053,192.1253,192.2295,10131.0
2021-07-29 15:40:00,202.86,202.97,202.73,202.85,24275.0,192.2674,192.3717,192.1442,192.2579,24275.0
2021-07-29 15:50:00,202.85,202.89,202.55,202.56,49251.0,192.2579,192.2959,191.9736,191.9831,49251.0
2021-07-30 09:30:00,201.62,202.05,200.35,200.94,29694.0,191.0922,191.4997,189.8885,190.4477,29694.0
2021-07-30 09:40:00,200.96,202.04,200.96,201.71,23764.0,190.4666,191.4902,190.4666,191.1775,23764.0
2021-07-30 09:50:00,201.87,202.07,201.27,201.75,12427.0,191.3291,191.5187,190.7604,191.2154,12427.0
2021-07-30 10:00:00,201.77,202.98,201.74,202.97,10496.0,191.2343,192.3812,191.2059,192.3717,10496.0
2021-07-30 10:10:00,202.91,203.64,202.91,203.25,19341.0,192.3148,193.0067,192.3148,192.6371,19341.0
2021-07-30 10:20:00,203.24,203.5,202.88,202.9,25873.0,192.6276,192.874,192.2864,192.3053,25873.0
2021-07-30 10:30:00,202.91,203.45,202.83,203.44,14996.0,192.3148,192.8266,192.239,192.8171,14996.0
2021-07-30 10:40:00,203.44,203.49,203.09,203.31,24749.0,192.8171,192.8645,192.4854,192.6939,24749.0
2021-07-30 10:50:00,203.33,203.33,202.57,202.57,8531.0,192.7129,192.7129,191.9926,191.9926,8531.0
2021-07-30 11:00:00,202.57,202.83,202.29,202.71,14171.0,191.9926,192.239,191.7272,192.1253,14171.0
2021-07-30 11:10:00,202.73,203.16,202.65,203.08,15349.0,192.1442,192.5518,192.0684,192.4759,15349.0
2021-07-30 11:20:00,203.1,203.15,202.66,202.78,15898.0,192.4949,192.5423,192.0779,192.1916,15898.0
2021-07-30 11:30:00,202.75,203.01,202.5,202.79,12880.0,192.1632,192.4096,191.9262,192.2011,12880.0
2021-07-30 11:40:00,202.78,202.88,202.54,202.69,9729.0,192.1916,192.2864,191.9641,192.1063,9729.0
2021-07-30 11:50:00,202.72,202.75,202.42,202.62,11247.0,192.1347,192.1632,191.8504,192.04,11247.0
2021-07-30 12:00:00,202.47,202.91,202.45,202.91,8348.0,191.8978,192.3148,191.8788,192.3148,8348.0
2021-07-30 12:10:00,202.89,203.25,202.88,203.22,8476.0,192.2959,192.6371,192.2864,192.6086,8476.0
2021-07-30 12:20:00,203.28,203.41,203.22,203.41,7118.0,192.6655,192.7887,192.6086,192.7887,7118.0
2021-07-30 12:30:00,203.38,203.55,203.37,203.45,8880.0,192.7603,192.9214,192.7508,192.8266,8880.0
2021-07-30 12:40:00,203.42,203.52,203.28,203.39,5937.0,192.7982,192.893,192.6655,192.7697,5937.0
2021-07-30 12:50:00,203.35,203.48,203.15,203.26,12760.0,192.7318,192.855,192.5423,192.6465,12760.0
2021-07-30 13:00:00,203.29,203.3,202.99,203.12,16244.0,192.675,192.6844,192.3906,192.5138,16244.0
2021-07-30 13:10:00,203.09,203.3,203.07,203.22,9047.0,192.4854,192.6844,192.4665,192.6086,9047.0
2021-07-30 13:20:00,203.19,203.3,203.13,203.22,8530.0,192.5802,192.6844,192.5233,192.6086,8530.0
2021-07-30 13:30:00,203.23,203.37,203.14,203.3,28434.0,192.6181,192.7508,192.5328,192.6844,28434.0
2021-07-30 13:40:00,203.31,203.41,203.15,203.33,10928.0,192.6939,192.7887,192.5423,192.7129,10928.0
2021-07-30 13:50:00,203.32,203.36,203.2,203.25,6249.0,192.7034,192.7413,192.5897,192.6371,6249.0
2021-07-30 14:00:00,203.25,203.28,203.02,203.11,10312.0,192.6371,192.6655,192.4191,192.5044,10312.0
2021-07-30 14:10:00,203.1,203.26,203.08,203.21,9899.0,192.4949,192.6465,192.4759,192.5991,9899.0
2021-07-30 14:20:00,203.24,203.37,202.87,202.89,7276.0,192.6276,192.7508,192.2769,192.2959,7276.0
2021-07-30 14:30:00,202.89,203.05,202.81,202.83,12605.0,192.2959,192.4475,192.22,192.239,12605.0
2021-07-30 14:40:00,202.84,203.19,202.8,203.19,12084.0,192.2485,192.5802,192.2106,192.5802,12084.0
2021-07-30 14:50:00,203.19,203.37,203.12,203.18,9559.0,192.5802,192.7508,192.5138,192.5707,9559.0
2021-07-30 15:00:00,203.22,203.42,203.22,203.42,7244.0,192.6086,192.7982,192.6086,192.7982,7244.0
2021-07-30 15:10:00,203.47,203.59,203.39,203.39,10577.0,192.8456,192.9593,192.7697,192.7697,10577.0
2021-07-30 15:20:00,203.37,203.67,203.26,203.6,16276.0,192.7508,193.0351,192.6465,192.9688,16276.0
2021-07-30 15:30:00,203.6,203.73,203.45,203.62,16574.0,192.9688,193.092,192.8266,192.9877,16574.0
2021-07-30 15:40:00,203.63,203.68,203.35,203.55,24791.0,192.9972,193.0446,192.7318,192.9214,24791.0
2021-07-30 15:50:00,203.57,203.76,203.4,203.52,68619.0,192.9403,193.1204,192.7792,192.893,68619.0
2021-08-02 09:30:00,204.0,205.43,204.0,205.43,40798.0,193.3479,194.7032,193.3479,194.7032,40798.0
2021-08-02 09:40:00,205.49,205.88,205.01,205.01,20867.0,194.7601,195.1297,194.3052,194.3052,20867.0
2021-08-02 09:50:00,205.09,205.09,203.71,203.9,38163.0,194.381,194.381,193.073,193.2531,38163.0
2021-08-02 10:00:00,203.76,204.07,203.47,203.96,15481.0,193.1204,193.4142,192.8456,193.31,15481.0
2021-08-02 10:10:00,203.89,203.89,203.33,203.61,12327.0,193.2436,193.2436,192.7129,192.9783,12327.0
2021-08-02 10:20:00,203.52,204.21,203.4,203.69,12902.0,192.893,193.5469,192.7792,193.0541,12902.0
2021-08-02 10:30:00,203.69,203.76,203.42,203.48,13015.0,193.0541,193.1204,192.7982,192.855,13015.0
2021-08-02 10:40:00,203.47,203.53,203.18,203.3,8715.0,192.8456,192.9024,192.5707,192.6844,8715.0
2021-08-02 10:50:00,203.34,203.44,203.0,203.08,8129.0,192.7224,192.8171,192.4001,192.4759,8129.0
2021-08-02 11:00:00,203.03,203.31,202.94,203.25,11316.0,192.4285,192.6939,192.3432,192.6371,11316.0
2021-08-02 11:10:00,203.31,203.31,202.73,202.93,9860.0,192.6939,192.6939,192.1442,192.3338,9860.0
2021-08-02 11:20:00,202.85,203.53,202.69,203.49,23147.0,192.2579,192.9024,192.1063,192.8645,23147.0
2021-08-02 11:30:00,203.46,203.6,202.77,202.79,8377.0,192.8361,192.9688,192.1821,192.2011,8377.0
2021-08-02 11:40:00,202.83,202.98,202.6,202.61,9474.0,192.239,192.3812,192.021,192.0305,9474.0
2021-08-02 11:50:00,202.56,202.64,201.91,201.96,10952.0,191.9831,192.0589,191.367,191.4144,10952.0
2021-08-02 12:00:00,201.89,202.26,201.81,202.2,13506.0,191.3481,191.6987,191.2722,191.6419,13506.0
2021-08-02 12:10:00,202.17,202.27,201.85,202.01,11307.0,191.6134,191.7082,191.3102,191.4618,11307.0
2021-08-02 12:20:00,201.96,201.96,201.58,201.73,8214.0,191.4144,191.4144,191.0543,191.1964,8214.0
2021-08-02 12:30:00,201.76,202.5,201.73,202.36,11843.0,191.2249,191.9262,191.1964,191.7935,11843.0
2021-08-02 12:40:00,202.38,202.38,201.97,202.01,6471.0,191.8125,191.8125,191.4239,191.4618,6471.0
2021-08-02 12:50:00,202.03,202.05,201.68,202.0,7487.0,191.4808,191.4997,191.149,191.4523,7487.0
2021-08-02 13:00:00,202.05,202.23,201.81,202.12,7664.0,191.4997,191.6703,191.2722,191.5661,7664.0
2021-08-02 13:10:00,202.03,202.08,201.76,201.94,6896.0,191.4808,191.5281,191.2249,191.3955,6896.0
2021-08-02 13:20:00,201.93,202.03,201.8,202.01,7841.0,191.386,191.4808,191.2628,191.4618,7841.0
2021-08-02 13:30:00,202.06,202.1,201.54,201.61,16136.0,191.5092,191.5471,191.0163,191.0827,16136.0
2021-08-02 13:40:00,201.62,201.98,201.57,201.87,10828.0,191.0922,191.4334,191.0448,191.3291,10828.0
2021-08-02 13:50:00,201.84,202.06,201.65,202.01,8234.0,191.3007,191.5092,191.1206,191.4618,8234.0
2021-08-02 14:00:00,202.0,202.22,201.89,201.94,6973.0,191.4523,191.6608,191.3481,191.3955,6973.0
2021-08-02 14:10:00,201.98,202.27,201.94,202.25,14792.0,191.4334,191.7082,191.3955,191.6893,14792.0
2021-08-02 14:20:00,202.28,202.28,201.63,201.69,13787.0,191.7177,191.7177,191.1016,191.1585,13787.0
2021-08-02 14:30:00,201.65,202.03,201.65,201.99,15397.0,191.1206,191.4808,191.1206,191.4428,15397.0
2021-08-02 14:40:00,201.96,202.08,201.78,201.88,23877.0,191.4144,191.5281,191.2438,191.3386,23877.0
2021-08-02 14:50:00,201.88,202.04,201.88,201.89,13825.0,191.3386,191.4902,191.3386,191.3481,13825.0
2021-08-02 15:00:00,201.86,201.86,201.61,201.75,18502.0,191.3196,191.3196,191.0827,191.2154,18502.0
2021-08-02 15:10:00,201.77,201.82,201.47,201.56,13708.0,191.2343,191.2817,190.95,191.0353,13708.0
2021-08-02 15:20:00,201.52,201.73,201.5,201.67,23569.0,190.9974,191.1964,190.9784,191.1396,23569.0
2021-08-02 15:30:00,201.63,201.68,201.38,201.38,18496.0,191.1016,191.149,190.8647,190.8647,18496.0
2021-08-02 15:40:00,201.38,201.59,201.17,201.25,34367.0,190.8647,191.0637,190.6657,190.7415,34367.0
2021-08-02 15:50:00,201.18,201.36,201.06,201.16,92514.0,190.6751,190.8457,190.5614,190.6562,92514.0
2021-08-03 09:30:00,202.46,202.58,202.09,202.2,16582.0,191.8883,192.002,191.5376,191.6419,16582.0
2021-08-03 09:40:00,201.99,202.2,201.35,201.46,7017.0,191.4428,191.6419,190.8363,190.9405,7017.0
2021-08-03 09:50:00,201.34,202.82,201.23,202.34,9813.0,190.8268,192.2295,190.7225,191.7746,9813.0
2021-08-03 10:00:00,202.26,202.92,202.26,202.76,6297.0,191.6987,192.3243,191.6987,192.1726,6297.0
2021-08-03 10:10:00,202.86,203.51,202.45,203.4,6600.0,192.2674,192.8835,191.8788,192.7792,6600.0
2021-08-03 10:20:00,203.77,204.37,203.59,204.3,11602.0,193.1299,193.6986,192.9593,193.6322,11602.0
2021-08-03 10:30:00,204.33,204.76,204.12,204.54,10837.0,193.6607,194.0682,193.4616,193.8597,10837.0
2021-08-03 10:40:00,204.56,204.87,204.48,204.6,9519.0,193.8787,194.1725,193.8028,193.9166,9519.0
2021-08-03 10:50:00,204.68,204.69,204.12,204.13,7469.0,193.9924,194.0019,193.4616,193.4711,7469.0
2021-08-03 11:00:00,204.33,204.46,203.98,204.23,8783.0,193.6607,193.7839,193.3289,193.5659,8783.0
2021-08-03 11:10:00,204.19,204.58,204.02,204.11,3900.0,193.528,193.8976,193.3668,193.4521,3900.0
2021-08-03 11:20:00,204.03,204.46,203.9,204.38,9583.0,193.3763,193.7839,193.2531,193.708,9583.0
2021-08-03 11:30:00,204.4,204.77,204.3,204.76,7145.0,193.727,194.0777,193.6322,194.0682,7145.0
2021-08-03 11:40:00,204.65,205.46,204.65,205.06,9424.0,193.964,194.7317,193.964,194.3525,9424.0
2021-08-03 11:50:00,205.03,205.26,205.03,205.17,4955.0,194.3241,194.5421,194.3241,194.4568,4955.0
2021-08-03 12:00:00,205.1,205.3,204.76,204.76,5174.0,194.3905,194.58,194.0682,194.0682,5174.0
2021-08-03 12:10:00,204.72,204.9,204.33,204.4,5637.0,194.0303,194.2009,193.6607,193.727,5637.0
2021-08-03 12:20:00,204.38,204.54,204.27,204.54,13523.0,193.708,193.8597,193.6038,193.8597,13523.0
2021-08-03 12:30:00,204.51,204.9,204.49,204.71,11983.0,193.8313,194.2009,193.8123,194.0208,11983.0
2021-08-03 12:40:00,204.7,204.96,204.65,204.87,8870.0,194.0113,194.2578,193.964,194.1725,8870.0
2021-08-03 12:50:00,204.87,204.87,204.46,204.55,13890.0,194.1725,194.1725,193.7839,193.8692,13890.0
2021-08-03 13:00:00,204.6,205.3,204.6,205.14,10481.0,193.9166,194.58,193.9166,194.4284,10481.0
2021-08-03 13:10:00,205.08,205.27,205.03,205.1,12882.0,194.3715,194.5516,194.3241,194.3905,12882.0
2021-08-03 13:20:00,205.02,205.31,204.92,205.13,37181.0,194.3146,194.5895,194.2199,194.4189,37181.0
2021-08-03 13:30:00,205.06,205.44,204.97,205.21,18400.0,194.3525,194.7127,194.2672,194.4947,18400.0
2021-08-03 13:40:00,205.21,205.32,204.93,204.98,9585.0,194.4947,194.599,194.2293,194.2767,9585.0
2021-08-03 13:50:00,205.03,205.3,205.02,205.11,9017.0,194.3241,194.58,194.3146,194.3999,9017.0
2021-08-03 14:00:00,205.15,205.33,204.97,205.23,15353.0,194.4378,194.6084,194.2672,194.5137,15353.0
2021-08-03 14:10:00,205.23,205.84,205.22,205.78,13109.0,194.5137,195.0918,194.5042,195.0349,13109.0
2021-08-03 14:20:00,205.78,205.96,205.73,205.87,21450.0,195.0349,195.2055,194.9876,195.1202,21450.0
2021-08-03 14:30:00,205.87,206.27,205.82,206.24,19548.0,195.1202,195.4994,195.0729,195.4709,19548.0
2021-08-03 14:40:00,206.24,206.27,205.86,205.91,17602.0,195.4709,195.4994,195.1108,195.1582,17602.0
2021-08-03 14:50:00,205.88,206.28,205.87,206.25,18316.0,195.1297,195.5088,195.1202,195.4804,18316.0
2021-08-03 15:00:00,206.26,206.56,206.26,206.46,17460.0,195.4899,195.7742,195.4899,195.6794,17460.0
2021-08-03 15:10:00,206.45,206.71,206.35,206.67,22299.0,195.67,195.9164,195.5752,195.8785,22299.0
2021-08-03 15:20:00,206.65,206.79,206.42,206.47,34626.0,195.8595,195.9922,195.6415,195.6889,34626.0
2021-08-03 15:30:00,206.42,206.69,206.4,206.51,26497.0,195.6415,195.8974,195.6226,195.7268,26497.0
2021-08-03 15:40:00,206.56,206.91,206.53,206.81,68412.0,195.7742,196.1059,195.7458,196.0112,68412.0
2021-08-03 15:50:00,206.81,207.06,206.63,206.67,153732.0,196.0112,196.2481,195.8406,195.8785,153732.0
2021-08-04 09:30:00,200.0,200.35,197.76,199.37,75778.0,189.5568,189.8885,187.4337,188.9597,75778.0
2021-08-04 09:40:00,199.2,201.01,198.44,200.84,30859.0,188.7985,190.514,188.0782,190.3529,30859.0
2021-08-04 09:50:00,200.74,200.77,199.02,200.2,26013.0,190.2581,190.2866,188.6279,189.7463,26013.0
2021-08-04 10:00:00,200.17,202.65,200.09,201.19,26542.0,189.7179,192.0684,189.6421,190.6846,26542.0
2021-08-04 10:10:00,201.22,201.22,200.4,200.67,16983.0,190.7131,190.7131,189.9359,190.1918,16983.0
2021-08-04 10:20:00,200.75,201.23,200.17,200.49,70125.0,190.2676,190.7225,189.7179,190.0212,70125.0
2021-08-04 10:30:00,200.29,200.46,199.12,199.71,34155.0,189.8316,189.9927,188.7227,189.2819,34155.0
2021-08-04 10:40:00,199.88,199.89,199.26,199.49,28909.0,189.443,189.4525,188.8554,189.0734,28909.0
2021-08-04 10:50:00,199.56,199.87,199.05,199.06,27578.0,189.1397,189.4335,188.6564,188.6658,27578.0
2021-08-04 11:00:00,199.12,199.8,198.62,199.73,18115.0,188.7227,189.3672,188.2488,189.3009,18115.0
2021-08-04 11:10:00,199.62,200.02,199.52,199.71,15735.0,189.1966,189.5757,189.1018,189.2819,15735.0
2021-08-04 11:20:00,199.78,199.78,197.79,197.94,19470.0,189.3482,189.3482,187.4622,187.6043,19470.0
2021-08-04 11:30:00,197.98,198.81,197.79,198.63,12285.0,187.6422,188.4289,187.4622,188.2583,12285.0
2021-08-04 11:40:00,198.57,198.84,198.2,198.37,10024.0,188.2014,188.4573,187.8507,188.0119,10024.0
2021-08-04 11:50:00,198.45,198.8,198.43,198.63,6455.0,188.0877,188.4194,188.0687,188.2583,6455.0
2021-08-04 12:00:00,198.65,199.12,198.47,199.04,13848.0,188.2772,188.7227,188.1066,188.6469,13848.0
2021-08-04 12:10:00,199.0,199.8,198.87,199.64,23217.0,188.609,189.3672,188.4858,189.2156,23217.0
2021-08-04 12:20:00,199.66,199.74,199.26,199.31,7292.0,189.2345,189.3103,188.8554,188.9028,7292.0
2021-08-04 12:30:00,199.29,199.84,199.28,199.84,9157.0,188.8838,189.4051,188.8744,189.4051,9157.0
2021-08-04 12:40:00,199.85,199.95,199.57,199.8,6672.0,189.4146,189.5094,189.1492,189.3672,6672.0
2021-08-04 12:50:00,199.85,200.12,199.61,200.12,7873.0,189.4146,189.6705,189.1871,189.6705,7873.0
2021-08-04 13:00:00,200.07,201.02,200.07,200.95,14827.0,189.6231,190.5235,189.6231,190.4572,14827.0
2021-08-04 13:10:00,200.96,201.07,200.57,200.71,10885.0,190.4666,190.5709,190.097,190.2297,10885.0
2021-08-04 13:20:00,200.69,200.79,200.4,200.4,7184.0,190.2107,190.3055,189.9359,189.9359,7184.0
2021-08-04 13:30:00,200.37,201.14,200.21,201.06,13674.0,189.9074,190.6372,189.7558,190.5614,13674.0
2021-08-04 13:40:00,201.08,201.22,200.83,201.19,21609.0,190.5804,190.7131,190.3434,190.6846,21609.0
2021-08-04 13:50:00,201.18,201.23,200.86,200.96,13084.0,190.6751,190.7225,190.3719,190.4666,13084.0
2021-08-04 14:00:00,201.0,201.33,200.88,201.32,14413.0,190.5045,190.8173,190.3908,190.8078,14413.0
2021-08-04 14:10:00,201.3,201.51,201.24,201.3,8461.0,190.7889,190.9879,190.732,190.7889,8461.0
2021-08-04 14:20:00,201.39,201.56,201.35,201.36,9929.0,190.8742,191.0353,190.8363,190.8457,9929.0
2021-08-04 14:30:00,201.31,201.67,201.26,201.52,6958.0,190.7984,191.1396,190.751,190.9974,6958.0
2021-08-04 14:40:00,201.6,201.63,201.07,201.11,14368.0,191.0732,191.1016,190.5709,190.6088,14368.0
2021-08-04 14:50:00,201.14,201.14,200.72,200.93,17976.0,190.6372,190.6372,190.2392,190.4382,17976.0
2021-08-04 15:00:00,200.94,201.2,200.91,201.05,16221.0,190.4477,190.6941,190.4192,190.5519,16221.0
2021-08-04 15:10:00,201.06,201.38,200.99,201.38,16455.0,190.5614,190.8647,190.4951,190.8647,16455.0
2021-08-04 15:20:00,201.42,201.53,201.1,201.12,27551.0,190.9026,191.0069,190.5993,190.6183,27551.0
2021-08-04 15:30:00,201.16,201.22,200.82,200.88,18116.0,190.6562,190.7131,190.3339,190.3908,18116.0
2021-08-04 15:40:00,200.93,200.93,200.37,200.52,26593.0,190.4382,190.4382,189.9074,190.0496,26593.0
2021-08-04 15:50:00,200.6,201.01,200.18,200.23,98129.0,190.1254,190.514,189.7274,189.7747,98129.0
2021-08-05 09:30:00,201.3,202.16,200.0,200.81,41454.0,190.7889,191.604,189.5568,190.3245,41454.0
2021-08-05 09:40:00,200.94,201.01,199.54,200.16,28897.0,190.4477,190.514,189.1208,189.7084,28897.0
2021-08-05 09:50:00,200.24,200.37,199.38,199.67,29026.0,189.7842,189.9074,188.9691,189.244,29026.0
2021-08-05 10:00:00,199.67,199.72,198.43,198.53,39590.0,189.244,189.2914,188.0687,188.1635,39590.0
2021-08-05 10:10:00,198.58,198.83,197.97,197.97,40576.0,188.2109,188.4478,187.6328,187.6328,40576.0
2021-08-05 10:20:00,197.99,198.09,196.12,196.46,68883.0,187.6517,187.7465,185.8794,186.2016,68883.0
2021-08-05 10:30:00,196.44,196.9,195.97,196.25,28663.0,186.1826,186.6186,185.7372,186.0026,28663.0
2021-08-05 10:40:00,196.16,196.69,195.98,195.98,26560.0,185.9173,186.4196,185.7467,185.7467,26560.0
2021-08-05 10:50:00,195.97,196.76,195.8,196.76,15636.0,185.7372,186.4859,185.5761,186.4859,15636.0
2021-08-05 11:00:00,196.68,196.92,196.36,196.68,20825.0,186.4101,186.6376,186.1068,186.4101,20825.0
2021-08-05 11:10:00,196.7,197.27,196.7,196.96,12850.0,186.4291,186.9693,186.4291,186.6755,12850.0
2021-08-05 11:20:00,197.0,197.66,197.0,197.31,9768.0,186.7134,187.3389,186.7134,187.0072,9768.0
2021-08-05 11:30:00,197.23,197.26,196.48,196.79,13279.0,186.9314,186.9598,186.2206,186.5144,13279.0
2021-08-05 11:40:00,196.73,196.73,195.96,195.96,15627.0,186.4575,186.4575,185.7277,185.7277,15627.0
2021-08-05 11:50:00,195.98,196.3,195.62,195.66,21658.0,185.7467,186.05,185.4055,185.4434,21658.0
2021-08-05 12:00:00,195.7,196.28,195.4,196.21,18973.0,185.4813,186.031,185.197,185.9647,18973.0
2021-08-05 12:10:00,196.14,196.27,195.8,195.8,16627.0,185.8983,186.0215,185.5761,185.5761,16627.0
2021-08-05 12:20:00,195.81,195.86,195.57,195.86,11677.0,185.5855,185.6329,185.3581,185.6329,11677.0
2021-08-05 12:30:00,195.89,196.07,195.23,195.3,13302.0,185.6614,185.832,185.0358,185.1022,13302.0
2021-08-05 12:40:00,195.36,195.74,195.24,195.57,11830.0,185.159,185.5192,185.0453,185.3581,11830.0
2021-08-05 12:50:00,195.55,195.82,195.48,195.55,7606.0,185.3391,185.595,185.2728,185.3391,7606.0
2021-08-05 13:00:00,195.54,195.98,195.44,195.94,9792.0,185.3296,185.7467,185.2349,185.7088,9792.0
2021-08-05 13:10:00,195.99,196.55,195.99,196.54,12149.0,185.7561,186.2869,185.7561,186.2774,12149.0
2021-08-05 13:20:00,196.62,196.68,196.35,196.4,7794.0,186.3532,186.4101,186.0973,186.1447,7794.0
2021-08-05 13:30:00,196.41,196.51,195.87,195.9,17189.0,186.1542,186.249,185.6424,185.6708,17189.0
2021-08-05 13:40:00,195.92,197.07,195.59,195.98,81158.0,185.6898,186.7798,185.377,185.7467,81158.0
2021-08-05 13:50:00,195.92,196.33,195.91,195.96,16070.0,185.6898,186.0784,185.6803,185.7277,16070.0
2021-08-05 14:00:00,195.97,196.09,195.68,195.83,14262.0,185.7372,185.8509,185.4623,185.6045,14262.0
2021-08-05 14:10:00,195.83,195.94,195.69,195.69,19946.0,185.6045,185.7088,185.4718,185.4718,19946.0
2021-08-05 14:20:00,195.7,195.83,195.66,195.7,13509.0,185.4813,185.6045,185.4434,185.4813,13509.0
2021-08-05 14:30:00,195.7,195.83,195.65,195.83,9110.0,185.4813,185.6045,185.4339,185.6045,9110.0
2021-08-05 14:40:00,195.82,195.85,195.64,195.67,16388.0,185.595,185.6235,185.4244,185.4529,16388.0
2021-08-05 14:50:00,195.65,195.71,195.5,195.66,10923.0,185.4339,185.4908,185.2917,185.4434,10923.0
2021-08-05 15:00:00,195.64,196.05,195.62,195.95,21432.0,185.4244,185.813,185.4055,185.7182,21432.0
2021-08-05 15:10:00,195.94,196.07,195.57,195.64,22129.0,185.7088,185.832,185.3581,185.4244,22129.0
2021-08-05 15:20:00,195.62,195.69,195.42,195.51,18111.0,185.4055,185.4718,185.2159,185.3012,18111.0
2021-08-05 15:30:00,195.52,195.82,195.46,195.56,31956.0,185.3107,185.595,185.2538,185.3486,31956.0
2021-08-05 15:40:00,195.51,195.69,195.29,195.45,27530.0,185.3012,185.4718,185.0927,185.2443,27530.0
2021-08-05 15:50:00,195.51,195.51,195.11,195.43,74790.0,185.3012,185.3012,184.9221,185.2254,74790.0
2021-08-06 09:30:00,196.35,196.88,194.71,195.41,44797.0,186.0973,186.5997,184.543,185.2064,44797.0
2021-08-06 09:40:00,195.46,196.31,195.46,195.92,16836.0,185.2538,186.0594,185.2538,185.6898,16836.0
2021-08-06 09:50:00,196.05,196.47,196.0,196.44,19158.0,185.813,186.2111,185.7656,186.1826,19158.0
2021-08-06 10:00:00,196.48,197.88,196.48,197.65,24021.0,186.2206,187.5475,186.2206,187.3295,24021.0
2021-08-06 10:10:00,197.63,197.92,197.37,197.82,6900.0,187.3105,187.5854,187.0641,187.4906,6900.0
2021-08-06 10:20:00,197.88,197.88,197.52,197.65,6966.0,187.5475,187.5475,187.2063,187.3295,6966.0
2021-08-06 10:30:00,197.71,197.78,197.37,197.54,5420.0,187.3863,187.4527,187.0641,187.2252,5420.0
2021-08-06 10:40:00,197.55,197.55,197.13,197.26,6508.0,187.2347,187.2347,186.8366,186.9598,6508.0
2021-08-06 10:50:00,197.18,197.27,196.79,196.79,9195.0,186.884,186.9693,186.5144,186.5144,9195.0
2021-08-06 11:00:00,196.81,197.67,196.77,197.53,10263.0,186.5333,187.3484,186.4954,187.2157,10263.0
2021-08-06 11:10:00,197.47,197.49,197.01,197.07,7420.0,187.1589,187.1778,186.7229,186.7798,7420.0
2021-08-06 11:20:00,197.25,197.37,196.97,197.19,8152.0,186.9504,187.0641,186.685,186.8935,8152.0
2021-08-06 11:30:00,197.12,197.12,196.61,196.64,5642.0,186.8271,186.8271,186.3438,186.3722,5642.0
2021-08-06 11:40:00,196.66,196.77,196.53,196.59,8615.0,186.3912,186.4954,186.2679,186.3248,8615.0
2021-08-06 11:50:00,196.59,197.0,196.59,196.81,8757.0,186.3248,186.7134,186.3248,186.5333,8757.0
2021-08-06 12:00:00,196.81,196.87,196.58,196.65,6842.0,186.5333,186.5902,186.3153,186.3817,6842.0
2021-08-06 12:10:00,196.63,196.64,196.47,196.56,4235.0,186.3627,186.3722,186.2111,186.2964,4235.0
2021-08-06 12:20:00,196.62,196.65,196.48,196.52,5536.0,186.3532,186.3817,186.2206,186.2585,5536.0
2021-08-06 12:30:00,196.47,196.81,196.47,196.75,7470.0,186.2111,186.5333,186.2111,186.4765,7470.0
2021-08-06 12:40:00,196.79,196.95,196.66,196.91,5847.0,186.5144,186.666,186.3912,186.6281,5847.0
2021-08-06 12:50:00,196.97,197.12,196.94,197.08,2887.0,186.685,186.8271,186.6565,186.7892,2887.0
2021-08-06 13:00:00,197.01,197.02,196.67,196.7,9404.0,186.7229,186.7324,186.4006,186.4291,9404.0
2021-08-06 13:10:00,196.78,196.86,196.62,196.83,4665.0,186.5049,186.5807,186.3532,186.5523,4665.0
2021-08-06 13:20:00,196.83,196.89,196.67,196.81,3906.0,186.5523,186.6091,186.4006,186.5333,3906.0
2021-08-06 13:30:00,196.81,196.92,196.56,196.61,10535.0,186.5333,186.6376,186.2964,186.3438,10535.0
2021-08-06 13:40:00,196.57,196.7,196.37,196.55,9455.0,186.3059,186.4291,186.1163,186.2869,9455.0
2021-08-06 13:50:00,196.57,196.58,196.37,196.49,6318.0,186.3059,186.3153,186.1163,186.23,6318.0
2021-08-06 14:00:00,196.51,196.61,196.33,196.53,10055.0,186.249,186.3438,186.0784,186.2679,10055.0
2021-08-06 14:10:00,196.51,196.92,196.49,196.91,8919.0,186.249,186.6376,186.23,186.6281,8919.0
2021-08-06 14:20:00,196.93,196.97,196.71,196.77,11990.0,186.6471,186.685,186.4385,186.4954,11990.0
2021-08-06 14:30:00,196.81,196.84,196.69,196.74,6695.0,186.5333,186.5618,186.4196,186.467,6695.0
2021-08-06 14:40:00,196.74,196.74,196.43,196.53,7434.0,186.467,186.467,186.1732,186.2679,7434.0
2021-08-06 14:50:00,196.56,196.71,196.47,196.49,7033.0,186.2964,186.4385,186.2111,186.23,7033.0
2021-08-06 15:00:00,196.49,196.6,196.46,196.47,5183.0,186.23,186.3343,186.2016,186.2111,5183.0
2021-08-06 15:10:00,196.44,196.55,196.38,196.51,7597.0,186.1826,186.2869,186.1258,186.249,7597.0
2021-08-06 15:20:00,196.48,196.53,196.38,196.43,7741.0,186.2206,186.2679,186.1258,186.1732,7741.0
2021-08-06 15:30:00,196.48,196.6,196.35,196.38,14185.0,186.2206,186.3343,186.0973,186.1258,14185.0
2021-08-06 15:40:00,196.42,196.53,196.27,196.4,20477.0,186.1637,186.2679,186.0215,186.1447,20477.0
2021-08-06 15:50:00,196.38,197.02,196.27,197.0,102188.0,186.1258,186.7324,186.0215,186.7134,102188.0
2021-08-09 09:30:00,192.99,193.92,192.6,192.83,45399.0,182.9128,183.7942,182.5432,182.7611,45399.0
2021-08-09 09:40:00,192.87,192.98,192.18,192.95,32841.0,182.7991,182.9033,182.1451,182.8749,32841.0
2021-08-09 09:50:00,192.88,193.65,192.8,193.46,70829.0,182.8085,183.5383,182.7327,183.3583,70829.0
2021-08-09 10:00:00,193.46,194.33,193.31,193.96,42817.0,183.3583,184.1828,183.2161,183.8321,42817.0
2021-08-09 10:10:00,193.82,194.02,193.34,193.95,15373.0,183.6995,183.889,183.2445,183.8227,15373.0
2021-08-09 10:20:00,193.93,194.49,193.85,194.22,12750.0,183.8037,184.3345,183.7279,184.0786,12750.0
2021-08-09 10:30:00,194.06,194.23,193.68,194.13,26801.0,183.9269,184.088,183.5668,183.9933,26801.0
2021-08-09 10:40:00,194.23,194.39,194.07,194.1,36648.0,184.088,184.2397,183.9364,183.9648,36648.0
2021-08-09 10:50:00,194.12,194.2,193.77,194.02,88183.0,183.9838,184.0596,183.6521,183.889,88183.0
2021-08-09 11:00:00,194.02,194.15,193.72,193.99,59362.0,183.889,184.0122,183.6047,183.8606,59362.0
2021-08-09 11:10:00,193.94,194.22,193.91,194.14,10935.0,183.8132,184.0786,183.7848,184.0027,10935.0
2021-08-09 11:20:00,194.12,194.17,193.8,194.03,8341.0,183.9838,184.0312,183.6805,183.8985,8341.0
2021-08-09 11:30:00,193.99,194.53,193.97,194.4,12964.0,183.8606,184.3724,183.8416,184.2492,12964.0
2021-08-09 11:40:00,194.41,194.77,194.41,194.74,12578.0,184.2586,184.5998,184.2586,184.5714,12578.0
2021-08-09 11:50:00,194.73,195.04,194.66,194.98,6361.0,184.5619,184.8557,184.4956,184.7989,6361.0
2021-08-09 12:00:00,194.99,195.0,194.43,194.58,10217.0,184.8084,184.8178,184.2776,184.4198,10217.0
2021-08-09 12:10:00,194.56,194.96,194.5,194.95,13240.0,184.4008,184.7799,184.3439,184.7704,13240.0
2021-08-09 12:20:00,194.94,195.01,194.75,194.99,10613.0,184.761,184.8273,184.5809,184.8084,10613.0
2021-08-09 12:30:00,194.99,194.99,194.55,194.82,16654.0,184.8084,184.8084,184.3913,184.6472,16654.0
2021-08-09 12:40:00,194.82,194.92,194.63,194.63,11421.0,184.6472,184.742,184.4672,184.4672,11421.0
2021-08-09 12:50:00,194.64,194.73,194.43,194.49,18095.0,184.4766,184.5619,184.2776,184.3345,18095.0
2021-08-09 13:00:00,194.51,194.68,194.27,194.31,14966.0,184.3534,184.5145,184.126,184.1639,14966.0
2021-08-09 13:10:00,194.3,194.3,194.07,194.1,10430.0,184.1544,184.1544,183.9364,183.9648,10430.0
2021-08-09 13:20:00,194.08,194.2,193.98,194.08,14998.0,183.9459,184.0596,183.8511,183.9459,14998.0
2021-08-09 13:30:00,194.08,194.1,193.9,194.0,13679.0,183.9459,183.9648,183.7753,183.8701,13679.0
2021-08-09 13:40:00,194.0,194.11,193.89,194.09,21437.0,183.8701,183.9743,183.7658,183.9554,21437.0
2021-08-09 13:50:00,194.09,194.57,194.08,194.44,5469.0,183.9554,184.4103,183.9459,184.2871,5469.0
2021-08-09 14:00:00,194.51,194.93,194.51,194.79,15112.0,184.3534,184.7515,184.3534,184.6188,15112.0
2021-08-09 14:10:00,194.8,194.81,194.33,194.34,27199.0,184.6283,184.6378,184.1828,184.1923,27199.0
2021-08-09 14:20:00,194.36,194.48,193.95,194.48,58553.0,184.2113,184.325,183.8227,184.325,58553.0
2021-08-09 14:30:00,194.48,194.51,194.21,194.24,32807.0,184.325,184.3534,184.0691,184.0975,32807.0
2021-08-09 14:40:00,194.22,194.36,194.07,194.19,13315.0,184.0786,184.2113,183.9364,184.0501,13315.0
2021-08-09 14:50:00,194.07,194.11,193.83,193.86,32709.0,183.9364,183.9743,183.7089,183.7374,32709.0
2021-08-09 15:00:00,193.84,194.03,193.71,193.71,43939.0,183.7184,183.8985,183.5952,183.5952,43939.0
2021-08-09 15:10:00,193.73,193.95,193.56,193.86,75293.0,183.6142,183.8227,183.453,183.7374,75293.0
2021-08-09 15:20:00,193.83,193.88,193.15,193.58,67861.0,183.7089,183.7563,183.0644,183.472,67861.0
2021-08-09 15:30:00,193.56,193.88,193.23,193.86,75430.0,183.453,183.7563,183.1403,183.7374,75430.0
2021-08-09 15:40:00,193.83,193.83,193.23,193.24,38877.0,183.7089,183.7089,183.1403,183.1497,38877.0
2021-08-09 15:50:00,193.23,193.9,193.19,193.9,168738.0,183.1403,183.7753,183.1023,183.7753,168738.0
2021-08-10 09:30:00,193.67,193.9,192.54,192.85,34878.0,183.5573,183.7753,182.4863,182.7801,34878.0
2021-08-10 09:40:00,192.83,193.3,192.5,192.91,18214.0,182.7611,183.2066,182.4484,182.837,18214.0
2021-08-10 09:50:00,192.89,193.17,192.63,192.69,27833.0,182.818,183.0834,182.5716,182.6285,27833.0
2021-08-10 10:00:00,192.63,193.1,192.4,193.03,41261.0,182.5716,183.017,182.3536,182.9507,41261.0
2021-08-10 10:10:00,192.92,193.07,192.52,192.78,25720.0,182.8464,182.9886,182.4673,182.7138,25720.0
2021-08-10 10:20:00,192.8,192.9,192.46,192.61,37797.0,182.7327,182.8275,182.4105,182.5526,37797.0
2021-08-10 10:30:00,192.68,192.74,192.4,192.45,19716.0,182.619,182.6758,182.3536,182.401,19716.0
2021-08-10 10:40:00,192.41,193.09,192.35,193.05,32384.0,182.3631,183.0076,182.3062,182.9697,32384.0
2021-08-10 10:50:00,193.02,193.14,192.68,192.84,23785.0,182.9412,183.055,182.619,182.7706,23785.0
2021-08-10 11:00:00,192.86,193.08,192.76,192.8,24907.0,182.7896,182.9981,182.6948,182.7327,24907.0
2021-08-10 11:10:00,192.81,193.01,192.66,192.98,22350.0,182.7422,182.9317,182.6,182.9033,22350.0
2021-08-10 11:20:00,192.93,193.4,192.93,193.4,37101.0,182.8559,183.3014,182.8559,183.3014,37101.0
2021-08-10 11:30:00,193.48,193.53,192.88,192.93,18628.0,183.3772,183.4246,182.8085,182.8559,18628.0
2021-08-10 11:40:00,192.92,193.14,192.8,192.93,16158.0,182.8464,183.055,182.7327,182.8559,16158.0
2021-08-10 11:50:00,192.9,193.05,192.29,192.46,30161.0,182.8275,182.9697,182.2493,182.4105,30161.0
2021-08-10 12:00:00,192.5,192.51,191.44,191.44,24406.0,182.4484,182.4579,181.4437,181.4437,24406.0
2021-08-10 12:10:00,191.39,191.48,191.07,191.47,32305.0,181.3963,181.4816,181.093,181.4722,32305.0
2021-08-10 12:20:00,191.44,191.72,191.37,191.58,26497.0,181.4437,181.7091,181.3774,181.5764,26497.0
2021-08-10 12:30:00,191.6,191.65,191.32,191.45,26533.0,181.5954,181.6428,181.33,181.4532,26533.0
2021-08-10 12:40:00,191.46,191.88,191.12,191.72,63305.0,181.4627,181.8608,181.1404,181.7091,63305.0
2021-08-10 12:50:00,191.69,191.86,191.55,191.86,22968.0,181.6807,181.8418,181.548,181.8418,22968.0
2021-08-10 13:00:00,191.86,191.94,191.63,191.64,16784.0,181.8418,181.9176,181.6238,181.6333,16784.0
2021-08-10 13:10:00,191.62,191.88,191.46,191.88,21771.0,181.6143,181.8608,181.4627,181.8608,21771.0
2021-08-10 13:20:00,191.85,191.92,191.71,191.89,18157.0,181.8323,181.8987,181.6996,181.8702,18157.0
2021-08-10 13:30:00,191.88,192.13,191.83,192.0,17801.0,181.8608,182.0977,181.8134,181.9745,17801.0
2021-08-10 13:40:00,192.0,192.0,191.43,191.59,25153.0,181.9745,181.9745,181.4342,181.5859,25153.0
2021-08-10 13:50:00,191.55,191.79,191.55,191.79,14154.0,181.548,181.7755,181.548,181.7755,14154.0
2021-08-10 14:00:00,191.76,191.91,191.59,191.74,23219.0,181.747,181.8892,181.5859,181.7281,23219.0
2021-08-10 14:10:00,191.71,191.83,191.59,191.64,10115.0,181.6996,181.8134,181.5859,181.6333,10115.0
2021-08-10 14:20:00,191.64,192.04,191.64,191.97,16335.0,181.6333,182.0124,181.6333,181.9461,16335.0
2021-08-10 14:30:00,191.94,192.25,191.93,192.18,16625.0,181.9176,182.2114,181.9081,182.1451,16625.0
2021-08-10 14:40:00,192.21,192.22,192.11,192.13,12353.0,182.1735,182.183,182.0787,182.0977,12353.0
2021-08-10 14:50:00,192.1,192.24,192.0,192.08,11715.0,182.0693,182.202,181.9745,182.0503,11715.0
2021-08-10 15:00:00,191.97,191.97,191.83,191.9,12431.0,181.9461,181.9461,181.8134,181.8797,12431.0
2021-08-10 15:10:00,191.89,191.94,191.7,191.87,14640.0,181.8702,181.9176,181.6902,181.8513,14640.0
2021-08-10 15:20:00,191.9,192.15,191.86,192.15,15480.0,181.8797,182.1167,181.8418,182.1167,15480.0
2021-08-10 15:30:00,192.13,192.19,191.95,191.98,22056.0,182.0977,182.1546,181.9271,181.9555,22056.0
2021-08-10 15:40:00,191.97,192.14,191.84,192.14,46964.0,181.9461,182.1072,181.8228,182.1072,46964.0
2021-08-10 15:50:00,192.19,192.32,191.89,192.22,83415.0,182.1546,182.2778,181.8702,182.183,83415.0
2021-08-11 09:30:00,193.51,193.55,192.66,192.95,27008.0,183.4056,183.4436,182.6,182.8749,27008.0
2021-08-11 09:40:00,192.95,193.83,192.68,193.29,16385.0,182.8749,183.7089,182.619,183.1971,16385.0
2021-08-11 09:50:00,193.38,193.98,193.09,193.4,19233.0,183.2824,183.8511,183.0076,183.3014,19233.0
2021-08-11 10:00:00,193.42,193.51,192.51,192.83,14197.0,183.3203,183.4056,182.4579,182.7611,14197.0
2021-08-11 10:10:00,192.81,192.97,192.71,192.79,57939.0,182.7422,182.8938,182.6474,182.7232,57939.0
2021-08-11 10:20:00,192.79,193.0,192.28,193.0,15703.0,182.7232,182.9223,182.2399,182.9223,15703.0
2021-08-11 10:30:00,192.96,193.06,192.74,192.83,21888.0,182.8844,182.9791,182.6758,182.7611,21888.0
2021-08-11 10:40:00,192.84,193.04,192.64,192.69,9558.0,182.7706,182.9602,182.5811,182.6285,9558.0
2021-08-11 10:50:00,192.64,193.18,192.64,193.12,8589.0,182.5811,183.0929,182.5811,183.036,8589.0
2021-08-11 11:00:00,193.05,193.41,193.05,193.23,27234.0,182.9697,183.3109,182.9697,183.1403,27234.0
2021-08-11 11:10:00,193.26,193.78,193.22,193.62,8398.0,183.1687,183.6615,183.1308,183.5099,8398.0
2021-08-11 11:20:00,193.71,193.73,192.69,192.69,12824.0,183.5952,183.6142,182.6285,182.6285,12824.0
2021-08-11 11:30:00,192.66,192.76,192.47,192.47,8808.0,182.6,182.6948,182.4199,182.4199,8808.0
2021-08-11 11:40:00,192.43,192.48,192.08,192.45,9593.0,182.382,182.4294,182.0503,182.401,9593.0
2021-08-11 11:50:00,192.43,192.43,192.1,192.12,7734.0,182.382,182.382,182.0693,182.0882,7734.0
2021-08-11 12:00:00,192.16,192.36,192.16,192.29,9712.0,182.1261,182.3157,182.1261,182.2493,9712.0
2021-08-11 12:10:00,192.24,192.34,192.09,192.28,10664.0,182.202,182.2967,182.0598,182.2399,10664.0
2021-08-11 12:20:00,192.21,192.31,192.09,192.15,7201.0,182.1735,182.2683,182.0598,182.1167,7201.0
2021-08-11 12:30:00,192.2,192.2,191.89,192.11,7998.0,182.164,182.164,181.8702,182.0787,7998.0
2021-08-11 12:40:00,192.09,192.3,192.09,192.23,9813.0,182.0598,182.2588,182.0598,182.1925,9813.0
2021-08-11 12:50:00,192.27,192.5,192.24,192.48,5583.0,182.2304,182.4484,182.202,182.4294,5583.0
2021-08-11 13:00:00,192.46,192.68,192.31,192.6,8950.0,182.4105,182.619,182.2683,182.5432,8950.0
2021-08-11 13:10:00,192.61,192.74,192.55,192.57,5003.0,182.5526,182.6758,182.4958,182.5147,5003.0
2021-08-11 13:20:00,192.59,192.63,192.12,192.2,8900.0,182.5337,182.5716,182.0882,182.164,8900.0
2021-08-11 13:30:00,192.2,192.36,192.14,192.21,12133.0,182.164,182.3157,182.1072,182.1735,12133.0
2021-08-11 13:40:00,192.21,192.57,192.2,192.53,11558.0,182.1735,182.5147,182.164,182.4768,11558.0
2021-08-11 13:50:00,192.54,192.71,192.45,192.68,17359.0,182.4863,182.6474,182.401,182.619,17359.0
2021-08-11 14:00:00,192.64,192.66,192.31,192.37,8186.0,182.5811,182.6,182.2683,182.3252,8186.0
2021-08-11 14:10:00,192.37,192.37,192.06,192.22,10125.0,182.3252,182.3252,182.0314,182.183,10125.0
2021-08-11 14:20:00,192.25,192.3,192.09,192.18,9370.0,182.2114,182.2588,182.0598,182.1451,9370.0
2021-08-11 14:30:00,192.15,192.39,192.15,192.31,10503.0,182.1167,182.3441,182.1167,182.2683,10503.0
2021-08-11 14:40:00,192.33,192.63,192.32,192.63,14834.0,182.2873,182.5716,182.2778,182.5716,14834.0
2021-08-11 14:50:00,192.57,192.83,192.51,192.83,8413.0,182.5147,182.7611,182.4579,182.7611,8413.0
2021-08-11 15:00:00,192.79,193.17,192.79,193.03,15029.0,182.7232,183.0834,182.7232,182.9507,15029.0
2021-08-11 15:10:00,193.04,193.11,192.8,192.91,17609.0,182.9602,183.0265,182.7327,182.837,17609.0
2021-08-11 15:20:00,192.92,193.07,192.92,193.0,16038.0,182.8464,182.9886,182.8464,182.9223,16038.0
2021-08-11 15:30:00,193.0,193.14,192.94,193.02,19751.0,182.9223,183.055,182.8654,182.9412,19751.0
2021-08-11 15:40:00,192.97,192.97,192.77,192.81,24858.0,182.8938,182.8938,182.7043,182.7422,24858.0
2021-08-11 15:50:00,192.79,193.32,192.67,193.32,105166.0,182.7232,183.2256,182.6095,183.2256,105166.0
2021-08-12 09:30:00,193.8,193.98,193.36,193.83,29672.0,183.6805,183.8511,183.2635,183.7089,29672.0
2021-08-12 09:40:00,193.89,194.15,193.48,193.61,16322.0,183.7658,184.0122,183.3772,183.5004,16322.0
2021-08-12 09:50:00,193.65,193.65,193.07,193.52,11485.0,183.5383,183.5383,182.9886,183.4151,11485.0
2021-08-12 10:00:00,193.52,193.81,193.33,193.7,9901.0,183.4151,183.69,183.235,183.5857,9901.0
2021-08-12 10:10:00,193.62,193.8,193.21,193.21,10420.0,183.5099,183.6805,183.1213,183.1213,10420.0
2021-08-12 10:20:00,193.25,193.57,193.22,193.57,18958.0,183.1592,183.4625,183.1308,183.4625,18958.0
2021-08-12 10:30:00,193.57,193.92,193.49,193.77,18045.0,183.4625,183.7942,183.3867,183.6521,18045.0
2021-08-12 10:40:00,193.69,193.69,193.1,193.26,4022.0,183.5762,183.5762,183.017,183.1687,4022.0
2021-08-12 10:50:00,193.26,193.56,193.16,193.27,5964.0,183.1687,183.453,183.0739,183.1782,5964.0
2021-08-12 11:00:00,193.32,193.32,192.82,192.89,7363.0,183.2256,183.2256,182.7517,182.818,7363.0
2021-08-12 11:10:00,192.87,192.89,192.71,192.75,4364.0,182.7991,182.818,182.6474,182.6853,4364.0
2021-08-12 11:20:00,192.71,192.77,192.43,192.47,9740.0,182.6474,182.7043,182.382,182.4199,9740.0
2021-08-12 11:30:00,192.46,192.65,192.34,192.34,8693.0,182.4105,182.5905,182.2967,182.2967,8693.0
2021-08-12 11:40:00,192.4,192.42,191.94,192.12,11083.0,182.3536,182.3726,181.9176,182.0882,11083.0
2021-08-12 11:50:00,192.16,192.22,191.8,191.8,8662.0,182.1261,182.183,181.7849,181.7849,8662.0
2021-08-12 12:00:00,191.8,192.52,191.79,192.46,21242.0,181.7849,182.4673,181.7755,182.4105,21242.0
2021-08-12 12:10:00,192.4,192.58,192.32,192.47,12253.0,182.3536,182.5242,182.2778,182.4199,12253.0
2021-08-12 12:20:00,192.46,192.5,192.18,192.27,11002.0,182.4105,182.4484,182.1451,182.2304,11002.0
2021-08-12 12:30:00,192.35,192.49,192.31,192.43,7886.0,182.3062,182.4389,182.2683,182.382,7886.0
2021-08-12 12:40:00,192.4,192.56,192.38,192.38,9704.0,182.3536,182.5052,182.3346,182.3346,9704.0
2021-08-12 12:50:00,192.39,192.44,192.14,192.34,8751.0,182.3441,182.3915,182.1072,182.2967,8751.0
2021-08-12 13:00:00,192.37,192.37,192.09,192.28,9288.0,182.3252,182.3252,182.0598,182.2399,9288.0
2021-08-12 13:10:00,192.31,192.31,192.07,192.15,7209.0,182.2683,182.2683,182.0408,182.1167,7209.0
2021-08-12 13:20:00,192.14,192.32,192.08,192.14,8761.0,182.1072,182.2778,182.0503,182.1072,8761.0
2021-08-12 13:30:00,192.12,192.13,192.0,192.06,6680.0,182.0882,182.0977,181.9745,182.0314,6680.0
2021-08-12 13:40:00,192.05,192.16,191.83,191.91,8327.0,182.0219,182.1261,181.8134,181.8892,8327.0
2021-08-12 13:50:00,191.9,191.97,191.7,191.7,12251.0,181.8797,181.9461,181.6902,181.6902,12251.0
2021-08-12 14:00:00,191.73,191.89,191.66,191.66,17093.0,181.7186,181.8702,181.6522,181.6522,17093.0
2021-08-12 14:10:00,191.7,191.76,191.26,191.26,22618.0,181.6902,181.747,181.2731,181.2731,22618.0
2021-08-12 14:20:00,191.31,191.4,191.23,191.28,18878.0,181.3205,181.4058,181.2447,181.2921,18878.0
2021-08-12 14:30:00,191.25,191.26,190.94,191.04,23970.0,181.2636,181.2731,180.9698,181.0646,23970.0
2021-08-12 14:40:00,191.04,191.27,190.98,191.2,16308.0,181.0646,181.2826,181.0077,181.2163,16308.0
2021-08-12 14:50:00,191.2,191.58,191.15,191.52,14143.0,181.2163,181.5764,181.1689,181.5196,14143.0
2021-08-12 15:00:00,191.51,192.02,191.48,191.93,11830.0,181.5101,181.9934,181.4816,181.9081,11830.0
2021-08-12 15:10:00,191.93,192.01,191.74,191.81,25242.0,181.9081,181.984,181.7281,181.7944,25242.0
2021-08-12 15:20:00,191.8,191.8,191.6,191.73,13383.0,181.7849,181.7849,181.5954,181.7186,13383.0
2021-08-12 15:30:00,191.74,192.06,191.67,192.03,16113.0,181.7281,182.0314,181.6617,182.0029,16113.0
2021-08-12 15:40:00,192.0,192.11,191.86,191.94,19130.0,181.9745,182.0787,181.8418,181.9176,19130.0
2021-08-12 15:50:00,191.92,192.02,191.75,191.81,62707.0,181.8987,181.9934,181.7375,181.7944,62707.0
2021-08-13 09:30:00,192.0,192.32,190.88,191.95,20823.0,181.9745,182.2778,180.913,181.9271,20823.0
2021-08-13 09:40:00,192.01,192.4,191.49,191.6,10059.0,181.984,182.3536,181.4911,181.5954,10059.0
2021-08-13 09:50:00,191.55,191.55,190.96,191.0,12259.0,181.548,181.548,180.9888,181.0267,12259.0
2021-08-13 10:00:00,190.97,191.04,190.53,190.66,12502.0,180.9983,181.0646,180.5812,180.7045,12502.0
2021-08-13 10:10:00,190.67,190.75,190.27,190.69,11300.0,180.7139,180.7898,180.3348,180.7329,11300.0
2021-08-13 10:20:00,190.63,190.72,190.21,190.42,8752.0,180.676,180.7613,180.278,180.477,8752.0
2021-08-13 10:30:00,190.44,190.44,190.1,190.34,8787.0,180.4959,180.4959,180.1737,180.4012,8787.0
2021-08-13 10:40:00,190.28,190.35,190.2,190.26,6267.0,180.3443,180.4106,180.2685,180.3253,6267.0
2021-08-13 10:50:00,190.25,190.74,190.24,190.74,12930.0,180.3159,180.7803,180.3064,180.7803,12930.0
2021-08-13 11:00:00,190.92,191.16,190.87,190.97,9440.0,180.9509,181.1783,180.9035,180.9983,9440.0
2021-08-13 11:10:00,191.0,191.15,191.0,191.07,3852.0,181.0267,181.1689,181.0267,181.093,3852.0
2021-08-13 11:20:00,191.16,191.16,190.75,190.88,7117.0,181.1783,181.1783,180.7898,180.913,7117.0
2021-08-13 11:30:00,190.87,191.02,190.69,190.87,5154.0,180.9035,181.0457,180.7329,180.9035,5154.0
2021-08-13 11:40:00,190.92,191.03,190.88,191.03,4677.0,180.9509,181.0551,180.913,181.0551,4677.0
2021-08-13 11:50:00,191.0,191.0,190.83,190.87,7250.0,181.0267,181.0267,180.8656,180.9035,7250.0
2021-08-13 12:00:00,190.91,191.1,190.91,191.0,6041.0,180.9414,181.1215,180.9414,181.0267,6041.0
2021-08-13 12:10:00,190.98,191.02,190.79,190.85,11012.0,181.0077,181.0457,180.8277,180.8845,11012.0
2021-08-13 12:20:00,190.87,191.06,190.75,190.92,12935.0,180.9035,181.0836,180.7898,180.9509,12935.0
2021-08-13 12:30:00,191.0,191.26,190.94,191.24,8771.0,181.0267,181.2731,180.9698,181.2542,8771.0
2021-08-13 12:40:00,191.31,191.31,190.85,190.85,9050.0,181.3205,181.3205,180.8845,180.8845,9050.0
2021-08-13 12:50:00,190.79,190.83,190.62,190.63,6649.0,180.8277,180.8656,180.6665,180.676,6649.0
2021-08-13 13:00:00,190.63,190.64,190.36,190.43,7098.0,180.676,180.6855,180.4201,180.4865,7098.0
2021-08-13 13:10:00,190.35,190.38,190.07,190.13,6945.0,180.4106,180.4391,180.1453,180.2021,6945.0
2021-08-13 13:20:00,190.14,190.21,190.08,190.19,7162.0,180.2116,180.278,180.1547,180.259,7162.0
2021-08-13 13:30:00,190.23,190.29,190.09,190.23,10113.0,180.2969,180.3538,180.1642,180.2969,10113.0
2021-08-13 13:40:00,190.25,190.44,190.24,190.38,13385.0,180.3159,180.4959,180.3064,180.4391,13385.0
2021-08-13 13:50:00,190.43,190.69,190.39,190.67,6645.0,180.4865,180.7329,180.4486,180.7139,6645.0
2021-08-13 14:00:00,190.68,190.72,190.57,190.69,10179.0,180.7234,180.7613,180.6192,180.7329,10179.0
2021-08-13 14:10:00,190.73,190.86,190.56,190.59,8292.0,180.7708,180.894,180.6097,180.6381,8292.0
2021-08-13 14:20:00,190.57,190.82,190.52,190.79,9305.0,180.6192,180.8561,180.5718,180.8277,9305.0
2021-08-13 14:30:00,190.71,190.71,190.44,190.46,7849.0,180.7518,180.7518,180.4959,180.5149,7849.0
2021-08-13 14:40:00,190.47,190.53,190.33,190.41,9192.0,180.5244,180.5812,180.3917,180.4675,9192.0
2021-08-13 14:50:00,190.35,190.55,190.34,190.49,8270.0,180.4106,180.6002,180.4012,180.5433,8270.0
2021-08-13 15:00:00,190.57,190.91,190.51,190.91,8513.0,180.6192,180.9414,180.5623,180.9414,8513.0
2021-08-13 15:10:00,190.95,191.0,190.82,190.82,13314.0,180.9793,181.0267,180.8561,180.8561,13314.0
2021-08-13 15:20:00,190.81,191.11,190.81,191.01,14721.0,180.8466,181.131,180.8466,181.0362,14721.0
2021-08-13 15:30:00,190.99,191.35,190.98,191.33,18454.0,181.0172,181.3584,181.0077,181.3395,18454.0
2021-08-13 15:40:00,191.31,191.37,191.23,191.26,21344.0,181.3205,181.3774,181.2447,181.2731,21344.0
2021-08-13 15:50:00,191.29,191.33,191.01,191.14,72434.0,181.3016,181.3395,181.0362,181.1594,72434.0
2021-08-16 09:30:00,190.73,190.74,189.83,190.74,16958.0,180.7708,180.7803,179.9178,180.7803,16958.0
2021-08-16 09:40:00,190.91,191.23,190.49,191.21,10177.0,180.9414,181.2447,180.5433,181.2257,10177.0
2021-08-16 09:50:00,191.16,191.59,190.99,191.54,10892.0,181.1783,181.5859,181.0172,181.5385,10892.0
2021-08-16 10:00:00,191.52,192.75,191.4,192.72,12132.0,181.5196,182.6853,181.4058,182.6569,12132.0
2021-08-16 10:10:00,192.73,193.24,192.66,193.14,11855.0,182.6664,183.1497,182.6,183.055,11855.0
2021-08-16 10:20:00,193.25,193.42,193.04,193.42,21234.0,183.1592,183.3203,182.9602,183.3203,21234.0
2021-08-16 10:30:00,193.5,193.73,192.58,192.73,18826.0,183.3962,183.6142,182.5242,182.6664,18826.0
2021-08-16 10:40:00,192.79,192.89,192.51,192.71,8543.0,182.7232,182.818,182.4579,182.6474,8543.0
2021-08-16 10:50:00,192.49,192.55,192.23,192.43,8548.0,182.4389,182.4958,182.1925,182.382,8548.0
2021-08-16 11:00:00,192.43,192.77,192.41,192.66,13959.0,182.382,182.7043,182.3631,182.6,13959.0
2021-08-16 11:10:00,192.61,192.99,192.6,192.98,9949.0,182.5526,182.9128,182.5432,182.9033,9949.0
2021-08-16 11:20:00,193.05,193.18,192.93,193.17,7504.0,182.9697,183.0929,182.8559,183.0834,7504.0
2021-08-16 11:30:00,193.11,193.51,193.11,193.4,7200.0,183.0265,183.4056,183.0265,183.3014,7200.0
2021-08-16 11:40:00,193.42,193.61,193.37,193.39,14328.0,183.3203,183.5004,183.273,183.2919,14328.0
2021-08-16 11:50:00,193.33,193.47,193.22,193.22,5641.0,183.235,183.3677,183.1308,183.1308,5641.0
2021-08-16 12:00:00,193.17,193.22,193.08,193.11,7866.0,183.0834,183.1308,182.9981,183.0265,7866.0
2021-08-16 12:10:00,193.11,193.35,193.07,193.32,9839.0,183.0265,183.254,182.9886,183.2256,9839.0
2021-08-16 12:20:00,193.36,193.7,193.36,193.56,6196.0,183.2635,183.5857,183.2635,183.453,6196.0
2021-08-16 12:30:00,193.57,193.84,193.43,193.75,7061.0,183.4625,183.7184,183.3298,183.6331,7061.0
2021-08-16 12:40:00,193.8,193.93,193.79,193.86,11775.0,183.6805,183.8037,183.671,183.7374,11775.0
2021-08-16 12:50:00,193.92,194.41,193.91,194.36,14167.0,183.7942,184.2586,183.7848,184.2113,14167.0
2021-08-16 13:00:00,194.36,194.55,194.21,194.51,43448.0,184.2113,184.3913,184.0691,184.3534,43448.0
2021-08-16 13:10:00,194.51,194.82,194.45,194.74,14613.0,184.3534,184.6472,184.2966,184.5714,14613.0
2021-08-16 13:20:00,194.74,194.74,194.39,194.41,12281.0,184.5714,184.5714,184.2397,184.2586,12281.0
2021-08-16 13:30:00,194.44,194.44,194.08,194.08,8800.0,184.2871,184.2871,183.9459,183.9459,8800.0
2021-08-16 13:40:00,194.13,194.14,193.88,193.96,11260.0,183.9933,184.0027,183.7563,183.8321,11260.0
2021-08-16 13:50:00,193.89,193.95,193.82,193.95,6854.0,183.7658,183.8227,183.6995,183.8227,6854.0
2021-08-16 14:00:00,194.0,194.26,194.0,194.15,9687.0,183.8701,184.1165,183.8701,184.0122,9687.0
2021-08-16 14:10:00,194.02,194.25,194.01,194.16,9216.0,183.889,184.107,183.8795,184.0217,9216.0
2021-08-16 14:20:00,194.14,194.35,194.07,194.28,8659.0,184.0027,184.2018,183.9364,184.1354,8659.0
2021-08-16 14:30:00,194.26,194.29,194.01,194.02,7314.0,184.1165,184.1449,183.8795,183.889,7314.0
2021-08-16 14:40:00,194.05,194.31,194.05,194.3,8929.0,183.9174,184.1639,183.9174,184.1544,8929.0
2021-08-16 14:50:00,194.32,194.62,194.28,194.44,9819.0,184.1733,184.4577,184.1354,184.2871,9819.0
2021-08-16 15:00:00,194.39,194.48,194.33,194.36,10564.0,184.2397,184.325,184.1828,184.2113,10564.0
2021-08-16 15:10:00,194.39,194.6,194.36,194.58,11639.0,184.2397,184.4387,184.2113,184.4198,11639.0
2021-08-16 15:20:00,194.55,194.73,194.46,194.49,11170.0,184.3913,184.5619,184.306,184.3345,11170.0
2021-08-16 15:30:00,194.45,194.78,194.45,194.6,22451.0,184.2966,184.6093,184.2966,184.4387,22451.0
2021-08-16 15:40:00,194.62,194.83,194.6,194.64,26447.0,184.4577,184.6567,184.4387,184.4766,26447.0
2021-08-16 15:50:00,194.66,195.26,194.66,195.2,74796.0,184.4956,185.0643,184.4956,185.0074,74796.0
2021-08-17 09:30:00,193.61,193.95,193.37,193.68,23177.0,183.5004,183.8227,183.273,183.5668,23177.0
2021-08-17 09:40:00,193.81,193.91,192.63,192.83,42413.0,183.69,183.7848,182.5716,182.7611,42413.0
2021-08-17 09:50:00,192.74,192.88,192.28,192.31,10783.0,182.6758,182.8085,182.2399,182.2683,10783.0
2021-08-17 10:00:00,192.37,192.37,191.42,191.93,13212.0,182.3252,182.3252,181.4248,181.9081,13212.0
2021-08-17 10:10:00,192.09,192.4,192.03,192.35,7384.0,182.0598,182.3536,182.0029,182.3062,7384.0
2021-08-17 10:20:00,192.41,192.55,192.12,192.5,7526.0,182.3631,182.4958,182.0882,182.4484,7526.0
2021-08-17 10:30:00,192.57,192.57,191.81,191.87,6025.0,182.5147,182.5147,181.7944,181.8513,6025.0
2021-08-17 10:40:00,191.83,191.88,191.44,191.6,7818.0,181.8134,181.8608,181.4437,181.5954,7818.0
2021-08-17 10:50:00,191.71,191.95,191.68,191.73,5580.0,181.6996,181.9271,181.6712,181.7186,5580.0
2021-08-17 11:00:00,191.67,191.78,191.49,191.74,3343.0,181.6617,181.766,181.4911,181.7281,3343.0
2021-08-17 11:10:00,191.68,191.83,191.45,191.83,28266.0,181.6712,181.8134,181.4532,181.8134,28266.0
2021-08-17 11:20:00,191.8,191.96,191.55,191.94,93479.0,181.7849,181.9366,181.548,181.9176,93479.0
2021-08-17 11:30:00,191.88,192.26,191.65,192.22,4406.0,181.8608,182.2209,181.6428,182.183,4406.0
2021-08-17 11:40:00,192.31,192.33,192.12,192.19,3370.0,182.2683,182.2873,182.0882,182.1546,3370.0
2021-08-17 11:50:00,192.25,192.34,192.05,192.09,4358.0,182.2114,182.2967,182.0219,182.0598,4358.0
2021-08-17 12:00:00,192.11,192.19,191.92,191.94,5501.0,182.0787,182.1546,181.8987,181.9176,5501.0
2021-08-17 12:10:00,192.02,192.19,191.98,192.15,4612.0,181.9934,182.1546,181.9555,182.1167,4612.0
2021-08-17 12:20:00,192.2,192.71,192.2,192.5,8004.0,182.164,182.6474,182.164,182.4484,8004.0
2021-08-17 12:30:00,192.46,192.59,192.15,192.24,9848.0,182.4105,182.5337,182.1167,182.202,9848.0
2021-08-17 12:40:00,192.2,192.22,191.51,191.65,9059.0,182.164,182.183,181.5101,181.6428,9059.0
2021-08-17 12:50:00,191.6,191.67,191.13,191.13,7950.0,181.5954,181.6617,181.1499,181.1499,7950.0
2021-08-17 13:00:00,191.09,191.38,191.09,191.37,5103.0,181.112,181.3869,181.112,181.3774,5103.0
2021-08-17 13:10:00,191.36,191.63,191.27,191.4,4874.0,181.3679,181.6238,181.2826,181.4058,4874.0
2021-08-17 13:20:00,191.38,191.57,191.17,191.57,3363.0,181.3869,181.5669,181.1878,181.5669,3363.0
2021-08-17 13:30:00,191.59,191.65,191.38,191.44,5775.0,181.5859,181.6428,181.3869,181.4437,5775.0
2021-08-17 13:40:00,191.43,191.44,191.17,191.43,3425.0,181.4342,181.4437,181.1878,181.4342,3425.0
2021-08-17 13:50:00,191.48,191.9,191.35,191.84,5360.0,181.4816,181.8797,181.3584,181.8228,5360.0
2021-08-17 14:00:00,191.85,192.29,191.85,192.22,12032.0,181.8323,182.2493,181.8323,182.183,12032.0
2021-08-17 14:10:00,192.21,192.43,192.21,192.36,3761.0,182.1735,182.382,182.1735,182.3157,3761.0
2021-08-17 14:20:00,192.31,192.36,192.13,192.14,5790.0,182.2683,182.3157,182.0977,182.1072,5790.0
2021-08-17 14:30:00,192.1,192.18,191.87,191.87,5144.0,182.0693,182.1451,181.8513,181.8513,5144.0
2021-08-17 14:40:00,191.87,192.28,191.87,192.28,5361.0,181.8513,182.2399,181.8513,182.2399,5361.0
2021-08-17 14:50:00,192.29,192.64,192.19,192.64,7641.0,182.2493,182.5811,182.1546,182.5811,7641.0
2021-08-17 15:00:00,192.61,192.8,192.54,192.78,7384.0,182.5526,182.7327,182.4863,182.7138,7384.0
2021-08-17 15:10:00,192.75,192.84,192.52,192.62,9206.0,182.6853,182.7706,182.4673,182.5621,9206.0
2021-08-17 15:20:00,192.61,192.77,192.47,192.75,8629.0,182.5526,182.7043,182.4199,182.6853,8629.0
2021-08-17 15:30:00,192.72,193.08,192.71,192.85,14400.0,182.6569,182.9981,182.6474,182.7801,14400.0
2021-08-17 15:40:00,192.84,193.14,192.69,193.03,24892.0,182.7706,183.055,182.6285,182.9507,24892.0
2021-08-17 15:50:00,193.07,193.8,193.07,193.78,62386.0,182.9886,183.6805,182.9886,183.6615,62386.0
2021-08-18 09:30:00,192.73,193.44,192.73,192.89,9815.0,182.6664,183.3393,182.6664,182.818,9815.0
2021-08-18 09:40:00,192.9,193.88,192.89,193.31,6558.0,182.8275,183.7563,182.818,183.2161,6558.0
2021-08-18 09:50:00,193.37,194.11,193.25,193.88,14149.0,183.273,183.9743,183.1592,183.7563,14149.0
2021-08-18 10:00:00,193.81,194.19,193.58,193.78,8955.0,183.69,184.0501,183.472,183.6615,8955.0
2021-08-18 10:10:00,193.67,194.45,193.65,194.4,13681.0,183.5573,184.2966,183.5383,184.2492,13681.0
2021-08-18 10:20:00,194.21,194.46,194.17,194.27,12888.0,184.0691,184.306,184.0312,184.126,12888.0
2021-08-18 10:30:00,194.31,194.67,193.93,193.97,9794.0,184.1639,184.5051,183.8037,183.8416,9794.0
2021-08-18 10:40:00,194.02,194.05,193.62,193.62,13098.0,183.889,183.9174,183.5099,183.5099,13098.0
2021-08-18 10:50:00,193.6,193.87,193.17,193.53,16906.0,183.4909,183.7468,183.0834,183.4246,16906.0
2021-08-18 11:00:00,193.49,193.52,193.31,193.35,10752.0,183.3867,183.4151,183.2161,183.254,10752.0
2021-08-18 11:10:00,193.29,193.38,192.93,193.09,6637.0,183.1971,183.2824,182.8559,183.0076,6637.0
2021-08-18 11:20:00,193.11,193.18,192.85,193.0,7720.0,183.0265,183.0929,182.7801,182.9223,7720.0
2021-08-18 11:30:00,193.02,193.25,192.89,193.25,8173.0,182.9412,183.1592,182.818,183.1592,8173.0
2021-08-18 11:40:00,193.17,193.31,192.71,192.71,6002.0,183.0834,183.2161,182.6474,182.6474,6002.0
2021-08-18 11:50:00,192.74,192.86,192.52,192.59,7615.0,182.6758,182.7896,182.4673,182.5337,7615.0
2021-08-18 12:00:00,192.58,192.76,192.4,192.71,56279.0,182.5242,182.6948,182.3536,182.6474,56279.0
2021-08-18 12:10:00,192.71,193.27,192.68,193.09,32973.0,182.6474,183.1782,182.619,183.0076,32973.0
2021-08-18 12:20:00,193.11,193.12,192.43,192.43,9528.0,183.0265,183.036,182.382,182.382,9528.0
2021-08-18 12:30:00,192.43,192.48,192.27,192.48,8441.0,182.382,182.4294,182.2304,182.4294,8441.0
2021-08-18 12:40:00,192.54,192.7,192.54,192.67,6422.0,182.4863,182.6379,182.4863,182.6095,6422.0
2021-08-18 12:50:00,192.7,192.7,192.41,192.49,10006.0,182.6379,182.6379,182.3631,182.4389,10006.0
2021-08-18 13:00:00,192.49,192.71,192.42,192.7,5249.0,182.4389,182.6474,182.3726,182.6379,5249.0
2021-08-18 13:10:00,192.68,192.71,192.44,192.59,5881.0,182.619,182.6474,182.3915,182.5337,5881.0
2021-08-18 13:20:00,192.62,192.63,192.31,192.36,3638.0,182.5621,182.5716,182.2683,182.3157,3638.0
2021-08-18 13:30:00,192.43,192.61,192.41,192.59,5336.0,182.382,182.5526,182.3631,182.5337,5336.0
2021-08-18 13:40:00,192.57,193.17,192.54,193.12,11837.0,182.5147,183.0834,182.4863,183.036,11837.0
2021-08-18 13:50:00,193.12,193.26,193.09,193.1,10037.0,183.036,183.1687,183.0076,183.017,10037.0
2021-08-18 14:00:00,193.09,193.54,193.07,193.41,9925.0,183.0076,183.4341,182.9886,183.3109,9925.0
2021-08-18 14:10:00,193.43,193.49,192.52,192.67,10000.0,183.3298,183.3867,182.4673,182.6095,10000.0
2021-08-18 14:20:00,192.68,193.27,192.68,193.2,12300.0,182.619,183.1782,182.619,183.1118,12300.0
2021-08-18 14:30:00,193.25,193.52,193.2,193.43,10056.0,183.1592,183.4151,183.1118,183.3298,10056.0
2021-08-18 14:40:00,193.42,193.43,192.99,193.01,6233.0,183.3203,183.3298,182.9128,182.9317,6233.0
2021-08-18 14:50:00,192.99,193.4,192.94,193.39,10302.0,182.9128,183.3014,182.8654,183.2919,10302.0
2021-08-18 15:00:00,193.37,193.5,193.28,193.31,21419.0,183.273,183.3962,183.1876,183.2161,21419.0
2021-08-18 15:10:00,193.25,193.54,193.25,193.54,11077.0,183.1592,183.4341,183.1592,183.4341,11077.0
2021-08-18 15:20:00,193.52,193.52,192.83,192.89,12991.0,183.4151,183.4151,182.7611,182.818,12991.0
2021-08-18 15:30:00,192.84,192.95,192.74,192.87,16782.0,182.7706,182.8749,182.6758,182.7991,16782.0
2021-08-18 15:40:00,192.88,193.21,192.67,192.74,47943.0,182.8085,183.1213,182.6095,182.6758,47943.0
2021-08-18 15:50:00,192.7,192.87,192.3,192.32,155661.0,182.6379,182.7991,182.2588,182.2778,155661.0
2021-08-19 09:30:00,190.3,192.79,189.75,192.79,34206.0,180.3633,182.7232,179.842,182.7232,34206.0
2021-08-19 09:40:00,192.77,194.15,192.3,194.02,45809.0,182.7043,184.0122,182.2588,183.889,45809.0
2021-08-19 09:50:00,194.1,194.5,193.39,193.62,14434.0,183.9648,184.3439,183.2919,183.5099,14434.0
2021-08-19 10:00:00,193.48,193.83,193.14,193.16,12137.0,183.3772,183.7089,183.055,183.0739,12137.0
2021-08-19 10:10:00,193.01,193.79,192.76,193.74,6023.0,182.9317,183.671,182.6948,183.6236,6023.0
2021-08-19 10:20:00,193.66,193.66,193.25,193.5,6115.0,183.5478,183.5478,183.1592,183.3962,6115.0
2021-08-19 10:30:00,193.36,193.36,192.67,192.78,8228.0,183.2635,183.2635,182.6095,182.7138,8228.0
2021-08-19 10:40:00,192.73,192.87,192.25,192.36,10931.0,182.6664,182.7991,182.2114,182.3157,10931.0
2021-08-19 10:50:00,192.51,193.51,192.45,193.51,11439.0,182.4579,183.4056,182.401,183.4056,11439.0
2021-08-19 11:00:00,193.4,193.8,193.28,193.38,19000.0,183.3014,183.6805,183.1876,183.2824,19000.0
2021-08-19 11:10:00,193.47,193.47,193.16,193.41,3716.0,183.3677,183.3677,183.0739,183.3109,3716.0
2021-08-19 11:20:00,193.38,193.42,193.21,193.23,6363.0,183.2824,183.3203,183.1213,183.1403,6363.0
2021-08-19 11:30:00,193.28,193.7,193.25,193.62,8691.0,183.1876,183.5857,183.1592,183.5099,8691.0
2021-08-19 11:40:00,193.64,194.67,193.64,194.64,5240.0,183.5289,184.5051,183.5289,184.4766,5240.0
2021-08-19 11:50:00,194.76,195.22,194.75,195.05,4405.0,184.5904,185.0264,184.5809,184.8652,4405.0
2021-08-19 12:00:00,195.13,195.27,194.35,194.36,7028.0,184.941,185.0737,184.2018,184.2113,7028.0
2021-08-19 12:10:00,194.45,194.49,193.92,193.95,7444.0,184.2966,184.3345,183.7942,183.8227,7444.0
2021-08-19 12:20:00,193.97,194.07,193.7,193.8,9490.0,183.8416,183.9364,183.5857,183.6805,9490.0
2021-08-19 12:30:00,193.82,193.94,193.66,193.82,6219.0,183.6995,183.8132,183.5478,183.6995,6219.0
2021-08-19 12:40:00,193.78,193.8,193.51,193.55,5420.0,183.6615,183.6805,183.4056,183.4436,5420.0
2021-08-19 12:50:00,193.55,193.67,193.47,193.64,7876.0,183.4436,183.5573,183.3677,183.5289,7876.0
2021-08-19 13:00:00,193.64,193.67,193.34,193.38,9346.0,183.5289,183.5573,183.2445,183.2824,9346.0
2021-08-19 13:10:00,193.4,193.79,193.4,193.75,5341.0,183.3014,183.671,183.3014,183.6331,5341.0
2021-08-19 13:20:00,193.74,193.74,193.1,193.11,3928.0,183.6236,183.6236,183.017,183.0265,3928.0
2021-08-19 13:30:00,193.16,193.27,192.97,193.27,6976.0,183.0739,183.1782,182.8938,183.1782,6976.0
2021-08-19 13:40:00,193.26,193.64,193.26,193.64,10570.0,183.1687,183.5289,183.1687,183.5289,10570.0
2021-08-19 13:50:00,193.61,193.71,193.2,193.2,3892.0,183.5004,183.5952,183.1118,183.1118,3892.0
2021-08-19 14:00:00,193.19,193.45,193.17,193.31,9165.0,183.1023,183.3488,183.0834,183.2161,9165.0
2021-08-19 14:10:00,193.29,193.61,193.29,193.49,6034.0,183.1971,183.5004,183.1971,183.3867,6034.0
2021-08-19 14:20:00,193.44,193.74,193.28,193.35,9210.0,183.3393,183.6236,183.1876,183.254,9210.0
2021-08-19 14:30:00,193.17,193.4,192.89,193.34,8685.0,183.0834,183.3014,182.818,183.2445,8685.0
2021-08-19 14:40:00,193.32,193.61,193.23,193.55,5429.0,183.2256,183.5004,183.1403,183.4436,5429.0
2021-08-19 14:50:00,193.53,194.23,193.33,194.17,6345.0,183.4246,184.088,183.235,184.0312,6345.0
2021-08-19 15:00:00,194.21,194.36,193.94,193.98,11104.0,184.0691,184.2113,183.8132,183.8511,11104.0
2021-08-19 15:10:00,194.0,194.04,193.85,193.97,13647.0,183.8701,183.908,183.7279,183.8416,13647.0
2021-08-19 15:20:00,194.02,194.35,194.0,194.32,7765.0,183.889,184.2018,183.8701,184.1733,7765.0
2021-08-19 15:30:00,194.31,194.43,194.14,194.14,8607.0,184.1639,184.2776,184.0027,184.0027,8607.0
2021-08-19 15:40:00,194.24,194.24,193.89,194.06,16413.0,184.0975,184.0975,183.7658,183.9269,16413.0
2021-08-19 15:50:00,194.05,194.21,193.73,193.95,60118.0,183.9174,184.0691,183.6142,183.8227,60118.0
2021-08-20 09:30:00,194.21,194.71,193.62,194.11,28511.0,184.0691,184.543,183.5099,183.9743,28511.0
2021-08-20 09:40:00,194.19,194.68,193.9,194.11,9922.0,184.0501,184.5145,183.7753,183.9743,9922.0
2021-08-20 09:50:00,194.13,194.17,193.78,193.94,28585.0,183.9933,184.0312,183.6615,183.8132,28585.0
2021-08-20 10:00:00,193.76,194.16,193.65,193.78,7816.0,183.6426,184.0217,183.5383,183.6615,7816.0
2021-08-20 10:10:00,193.84,193.92,193.03,193.43,16874.0,183.7184,183.7942,182.9507,183.3298,16874.0
2021-08-20 10:20:00,193.49,193.67,193.15,193.31,10498.0,183.3867,183.5573,183.0644,183.2161,10498.0
2021-08-20 10:30:00,193.3,193.7,193.17,193.32,9690.0,183.2066,183.5857,183.0834,183.2256,9690.0
2021-08-20 10:40:00,193.36,193.64,193.11,193.22,42120.0,183.2635,183.5289,183.0265,183.1308,42120.0
2021-08-20 10:50:00,193.15,193.37,192.97,192.97,17922.0,183.0644,183.273,182.8938,182.8938,17922.0
2021-08-20 11:00:00,192.9,193.01,192.66,193.01,28111.0,182.8275,182.9317,182.6,182.9317,28111.0
2021-08-20 11:10:00,193.05,193.09,192.84,192.89,6503.0,182.9697,183.0076,182.7706,182.818,6503.0
2021-08-20 11:20:00,192.97,193.01,192.76,192.82,6063.0,182.8938,182.9317,182.6948,182.7517,6063.0
2021-08-20 11:30:00,192.84,193.05,192.84,192.88,7591.0,182.7706,182.9697,182.7706,182.8085,7591.0
2021-08-20 11:40:00,192.88,193.04,192.85,192.87,15778.0,182.8085,182.9602,182.7801,182.7991,15778.0
2021-08-20 11:50:00,192.89,193.05,192.7,193.0,25020.0,182.818,182.9697,182.6379,182.9223,25020.0
2021-08-20 12:00:00,193.0,193.18,192.82,192.93,23741.0,182.9223,183.0929,182.7517,182.8559,23741.0
2021-08-20 12:10:00,192.93,192.97,192.7,192.81,7880.0,182.8559,182.8938,182.6379,182.7422,7880.0
2021-08-20 12:20:00,192.84,193.21,192.71,193.15,10992.0,182.7706,183.1213,182.6474,183.0644,10992.0
2021-08-20 12:30:00,193.24,193.24,193.03,193.17,5879.0,183.1497,183.1497,182.9507,183.0834,5879.0
2021-08-20 12:40:00,193.16,193.37,193.14,193.37,5136.0,183.0739,183.273,183.055,183.273,5136.0
2021-08-20 12:50:00,193.31,193.39,193.18,193.27,4664.0,183.2161,183.2919,183.0929,183.1782,4664.0
2021-08-20 13:00:00,193.23,193.53,193.23,193.53,8878.0,183.1403,183.4246,183.1403,183.4246,8878.0
2021-08-20 13:10:00,193.53,193.68,193.52,193.67,5447.0,183.4246,183.5668,183.4151,183.5573,5447.0
2021-08-20 13:20:00,193.67,193.72,193.45,193.46,8456.0,183.5573,183.6047,183.3488,183.3583,8456.0
2021-08-20 13:30:00,193.44,193.58,193.39,193.5,7572.0,183.3393,183.472,183.2919,183.3962,7572.0
2021-08-20 13:40:00,193.47,193.61,193.38,193.4,6240.0,183.3677,183.5004,183.2824,183.3014,6240.0
2021-08-20 13:50:00,193.39,193.42,193.15,193.24,9351.0,183.2919,183.3203,183.0644,183.1497,9351.0
2021-08-20 14:00:00,193.22,193.44,193.12,193.44,9027.0,183.1308,183.3393,183.036,183.3393,9027.0
2021-08-20 14:10:00,193.49,193.73,193.45,193.72,5416.0,183.3867,183.6142,183.3488,183.6047,5416.0
2021-08-20 14:20:00,193.67,193.67,193.26,193.34,7957.0,183.5573,183.5573,183.1687,183.2445,7957.0
2021-08-20 14:30:00,193.37,193.41,193.26,193.3,4887.0,183.273,183.3109,183.1687,183.2066,4887.0
2021-08-20 14:40:00,193.34,193.48,193.18,193.21,7178.0,183.2445,183.3772,183.0929,183.1213,7178.0
2021-08-20 14:50:00,193.21,193.25,193.13,193.24,6025.0,183.1213,183.1592,183.0455,183.1497,6025.0
2021-08-20 15:00:00,193.22,193.29,193.07,193.11,6218.0,183.1308,183.1971,182.9886,183.0265,6218.0
2021-08-20 15:10:00,193.09,193.26,193.03,193.24,11505.0,183.0076,183.1687,182.9507,183.1497,11505.0
2021-08-20 15:20:00,193.23,193.42,193.21,193.35,11105.0,183.1403,183.3203,183.1213,183.254,11105.0
2021-08-20 15:30:00,193.35,193.39,193.17,193.3,13009.0,183.254,183.2919,183.0834,183.2066,13009.0
2021-08-20 15:40:00,193.33,193.48,193.13,193.37,18941.0,183.235,183.3772,183.0455,183.273,18941.0
2021-08-20 15:50:00,193.41,193.44,193.04,193.41,60617.0,183.3109,183.3393,182.9602,183.3109,60617.0
2021-08-23 09:30:00,195.04,195.07,194.2,194.55,19735.0,184.8557,184.8842,184.0596,184.3913,19735.0
2021-08-23 09:40:00,194.5,194.51,193.93,193.95,15101.0,184.3439,184.3534,183.8037,183.8227,15101.0
2021-08-23 09:50:00,194.0,194.23,193.37,193.39,6500.0,183.8701,184.088,183.273,183.2919,6500.0
2021-08-23 10:00:00,193.45,193.46,192.9,193.31,23952.0,183.3488,183.3583,182.8275,183.2161,23952.0
2021-08-23 10:10:00,193.37,194.05,193.32,193.86,17150.0,183.273,183.9174,183.2256,183.7374,17150.0
2021-08-23 10:20:00,193.91,194.19,193.62,194.19,5647.0,183.7848,184.0501,183.5099,184.0501,5647.0
2021-08-23 10:30:00,194.17,194.26,193.91,194.15,8085.0,184.0312,184.1165,183.7848,184.0122,8085.0
2021-08-23 10:40:00,194.14,194.19,193.95,194.09,8045.0,184.0027,184.0501,183.8227,183.9554,8045.0
2021-08-23 10:50:00,193.99,194.16,193.9,193.93,6264.0,183.8606,184.0217,183.7753,183.8037,6264.0
2021-08-23 11:00:00,193.95,194.8,193.91,194.8,3493.0,183.8227,184.6283,183.7848,184.6283,3493.0
2021-08-23 11:10:00,194.84,194.92,194.57,194.61,5599.0,184.6662,184.742,184.4103,184.4482,5599.0
2021-08-23 11:20:00,194.63,194.71,194.47,194.63,3182.0,184.4672,184.543,184.3155,184.4672,3182.0
2021-08-23 11:30:00,194.67,195.0,194.64,194.78,5570.0,184.5051,184.8178,184.4766,184.6093,5570.0
2021-08-23 11:40:00,194.83,194.93,194.76,194.76,3117.0,184.6567,184.7515,184.5904,184.5904,3117.0
2021-08-23 11:50:00,194.86,195.12,194.85,195.1,4667.0,184.6851,184.9316,184.6757,184.9126,4667.0
2021-08-23 12:00:00,195.24,195.24,194.89,195.06,3585.0,185.0453,185.0453,184.7136,184.8747,3585.0
2021-08-23 12:10:00,195.11,195.18,195.06,195.09,5420.0,184.9221,184.9884,184.8747,184.9031,5420.0
2021-08-23 12:20:00,195.12,195.26,195.07,195.21,3612.0,184.9316,185.0643,184.8842,185.0169,3612.0
2021-08-23 12:30:00,195.19,195.38,195.08,195.17,5102.0,184.9979,185.178,184.8937,184.979,5102.0
2021-08-23 12:40:00,195.18,195.2,194.79,194.84,3699.0,184.9884,185.0074,184.6188,184.6662,3699.0
2021-08-23 12:50:00,194.87,195.14,194.87,195.14,2204.0,184.6946,184.9505,184.6946,184.9505,2204.0
2021-08-23 13:00:00,195.18,195.2,194.96,195.16,3904.0,184.9884,185.0074,184.7799,184.9695,3904.0
2021-08-23 13:10:00,195.16,195.24,194.84,194.89,3739.0,184.9695,185.0453,184.6662,184.7136,3739.0
2021-08-23 13:20:00,194.83,194.93,194.57,194.63,4197.0,184.6567,184.7515,184.4103,184.4672,4197.0
2021-08-23 13:30:00,194.7,194.7,194.37,194.4,3803.0,184.5335,184.5335,184.2207,184.2492,3803.0
2021-08-23 13:40:00,194.44,194.52,194.39,194.45,1500.0,184.2871,184.3629,184.2397,184.2966,1500.0
2021-08-23 13:50:00,194.5,194.69,194.47,194.67,3822.0,184.3439,184.524,184.3155,184.5051,3822.0
2021-08-23 14:00:00,194.6,194.86,194.59,194.84,3315.0,184.4387,184.6851,184.4292,184.6662,3315.0
2021-08-23 14:10:00,194.87,194.9,194.65,194.71,2300.0,184.6946,184.7231,184.4861,184.543,2300.0
2021-08-23 14:20:00,194.8,194.8,194.64,194.68,3100.0,184.6283,184.6283,184.4766,184.5145,3100.0
2021-08-23 14:30:00,194.63,194.68,194.63,194.65,1716.0,184.4672,184.5145,184.4672,184.4861,1716.0
2021-08-23 14:40:00,194.67,194.68,194.58,194.66,2242.0,184.5051,184.5145,184.4198,184.4956,2242.0
2021-08-23 14:50:00,194.66,194.8,194.64,194.67,8322.0,184.4956,184.6283,184.4766,184.5051,8322.0
2021-08-23 15:00:00,194.67,194.82,194.56,194.78,4702.0,184.5051,184.6472,184.4008,184.6093,4702.0
2021-08-23 15:10:00,194.78,194.78,194.52,194.58,4549.0,184.6093,184.6093,184.3629,184.4198,4549.0
2021-08-23 15:20:00,194.59,194.82,194.59,194.82,3508.0,184.4292,184.6472,184.4292,184.6472,3508.0
2021-08-23 15:30:00,194.8,194.82,194.6,194.6,8993.0,184.6283,184.6472,184.4387,184.4387,8993.0
2021-08-23 15:40:00,194.58,194.63,194.48,194.53,15509.0,184.4198,184.4672,184.325,184.3724,15509.0
2021-08-23 15:50:00,194.49,194.6,194.31,194.5,70223.0,184.3345,184.4387,184.1639,184.3439,70223.0
2021-08-24 09:30:00,194.66,195.42,194.66,195.03,38621.0,184.4956,185.2159,184.4956,184.8463,38621.0
2021-08-24 09:40:00,195.02,195.22,194.69,194.96,11372.0,184.8368,185.0264,184.524,184.7799,11372.0
2021-08-24 09:50:00,194.95,195.5,194.8,195.5,10103.0,184.7704,185.2917,184.6283,185.2917,10103.0
2021-08-24 10:00:00,195.39,195.72,194.78,194.78,4471.0,185.1875,185.5002,184.6093,184.6093,4471.0
2021-08-24 10:10:00,194.81,195.15,194.64,195.15,11344.0,184.6378,184.96,184.4766,184.96,11344.0
2021-08-24 10:20:00,195.08,195.08,194.75,194.97,9976.0,184.8937,184.8937,184.5809,184.7894,9976.0
2021-08-24 10:30:00,195.04,195.04,194.56,194.67,6152.0,184.8557,184.8557,184.4008,184.5051,6152.0
2021-08-24 10:40:00,194.71,194.87,194.71,194.86,3229.0,184.543,184.6946,184.543,184.6851,3229.0
2021-08-24 10:50:00,194.93,195.2,194.83,194.98,21999.0,184.7515,185.0074,184.6567,184.7989,21999.0
2021-08-24 11:00:00,194.98,195.31,194.78,195.23,77066.0,184.7989,185.1117,184.6093,185.0358,77066.0
2021-08-24 11:10:00,195.35,195.49,195.1,195.36,9612.0,185.1496,185.2823,184.9126,185.159,9612.0
2021-08-24 11:20:00,195.31,195.7,195.31,195.66,4164.0,185.1117,185.4813,185.1117,185.4434,4164.0
2021-08-24 11:30:00,195.64,195.76,195.51,195.6,3540.0,185.4244,185.5382,185.3012,185.3865,3540.0
2021-08-24 11:40:00,195.63,195.72,195.53,195.69,4602.0,185.4149,185.5002,185.3202,185.4718,4602.0
2021-08-24 11:50:00,195.72,195.72,195.45,195.58,3643.0,185.5002,185.5002,185.2443,185.3676,3643.0
2021-08-24 12:00:00,195.49,195.62,195.49,195.55,4611.0,185.2823,185.4055,185.2823,185.3391,4611.0
2021-08-24 12:10:00,195.5,195.62,195.41,195.56,3720.0,185.2917,185.4055,185.2064,185.3486,3720.0
2021-08-24 12:20:00,195.55,195.58,195.45,195.56,4031.0,185.3391,185.3676,185.2443,185.3486,4031.0
2021-08-24 12:30:00,195.63,195.8,195.59,195.75,4797.0,185.4149,185.5761,185.377,185.5287,4797.0
2021-08-24 12:40:00,195.72,195.98,195.72,195.97,4431.0,185.5002,185.7467,185.5002,185.7372,4431.0
2021-08-24 12:50:00,195.9,196.02,195.89,195.92,7569.0,185.6708,185.7846,185.6614,185.6898,7569.0
2021-08-24 13:00:00,195.86,195.93,195.85,195.93,3435.0,185.6329,185.6993,185.6235,185.6993,3435.0
2021-08-24 13:10:00,195.96,196.22,195.93,196.17,2891.0,185.7277,185.9741,185.6993,185.9267,2891.0
2021-08-24 13:20:00,196.16,196.41,196.16,196.31,3764.0,185.9173,186.1542,185.9173,186.0594,3764.0
2021-08-24 13:30:00,196.27,196.47,196.26,196.39,8110.0,186.0215,186.2111,186.012,186.1353,8110.0
2021-08-24 13:40:00,196.38,196.52,196.37,196.52,7817.0,186.1258,186.2585,186.1163,186.2585,7817.0
2021-08-24 13:50:00,196.5,196.58,196.49,196.53,2668.0,186.2395,186.3153,186.23,186.2679,2668.0
2021-08-24 14:00:00,196.56,196.6,196.36,196.5,4838.0,186.2964,186.3343,186.1068,186.2395,4838.0
2021-08-24 14:10:00,196.56,196.59,196.46,196.48,3896.0,186.2964,186.3248,186.2016,186.2206,3896.0
2021-08-24 14:20:00,196.48,196.59,196.45,196.58,4375.0,186.2206,186.3248,186.1921,186.3153,4375.0
2021-08-24 14:30:00,196.54,196.64,196.49,196.64,2673.0,186.2774,186.3722,186.23,186.3722,2673.0
2021-08-24 14:40:00,196.6,196.81,196.6,196.77,4169.0,186.3343,186.5333,186.3343,186.4954,4169.0
2021-08-24 14:50:00,196.78,196.88,196.74,196.8,4001.0,186.5049,186.5997,186.467,186.5238,4001.0
2021-08-24 15:00:00,196.83,196.83,196.54,196.54,3400.0,186.5523,186.5523,186.2774,186.2774,3400.0
2021-08-24 15:10:00,196.55,196.74,196.47,196.7,7576.0,186.2869,186.467,186.2111,186.4291,7576.0
2021-08-24 15:20:00,196.66,196.82,196.53,196.75,4265.0,186.3912,186.5428,186.2679,186.4765,4265.0
2021-08-24 15:30:00,196.71,196.77,196.58,196.62,9468.0,186.4385,186.4954,186.3153,186.3532,9468.0
2021-08-24 15:40:00,196.64,196.7,196.48,196.56,21113.0,186.3722,186.4291,186.2206,186.2964,21113.0
2021-08-24 15:50:00,196.54,196.64,196.45,196.59,45669.0,186.2774,186.3722,186.1921,186.3248,45669.0
2021-08-25 09:30:00,197.43,198.6,197.16,198.52,40576.0,187.121,188.2299,186.8651,188.154,40576.0
2021-08-25 09:40:00,198.42,199.25,198.13,199.11,37091.0,188.0593,188.8459,187.7844,188.7132,37091.0
2021-08-25 09:50:00,199.14,199.43,198.43,198.65,34656.0,188.7417,189.0165,188.0687,188.2772,34656.0
2021-08-25 10:00:00,198.78,199.63,198.77,199.55,23586.0,188.4005,189.2061,188.391,189.1303,23586.0
2021-08-25 10:10:00,199.61,200.58,199.58,200.52,71239.0,189.1871,190.1065,189.1587,190.0496,71239.0
2021-08-25 10:20:00,200.5,200.85,200.35,200.51,32873.0,190.0306,190.3624,189.8885,190.0401,32873.0
2021-08-25 10:30:00,200.52,201.35,200.22,201.27,24918.0,190.0496,190.8363,189.7653,190.7604,24918.0
2021-08-25 10:40:00,201.26,201.7,201.18,201.4,18946.0,190.751,191.168,190.6751,190.8837,18946.0
2021-08-25 10:50:00,201.4,201.47,200.81,200.9,18390.0,190.8837,190.95,190.3245,190.4098,18390.0
2021-08-25 11:00:00,200.84,200.85,199.9,200.02,95189.0,190.3529,190.3624,189.462,189.5757,95189.0
2021-08-25 11:10:00,200.01,200.62,199.76,200.04,30882.0,189.5662,190.1444,189.3293,189.5947,30882.0
2021-08-25 11:20:00,200.06,200.38,199.96,200.34,26001.0,189.6136,189.9169,189.5188,189.879,26001.0
2021-08-25 11:30:00,200.27,200.6,200.24,200.6,7624.0,189.8127,190.1254,189.7842,190.1254,7624.0
2021-08-25 11:40:00,200.56,201.17,200.52,200.81,13849.0,190.0875,190.6657,190.0496,190.3245,13849.0
2021-08-25 11:50:00,200.87,201.35,200.86,201.34,18510.0,190.3813,190.8363,190.3719,190.8268,18510.0
2021-08-25 12:00:00,201.27,201.29,200.92,200.93,16956.0,190.7604,190.7794,190.4287,190.4382,16956.0
2021-08-25 12:10:00,200.91,201.36,200.9,201.33,12281.0,190.4192,190.8457,190.4098,190.8173,12281.0
2021-08-25 12:20:00,201.33,201.46,201.28,201.28,8955.0,190.8173,190.9405,190.7699,190.7699,8955.0
2021-08-25 12:30:00,201.29,201.33,200.77,200.88,58686.0,190.7794,190.8173,190.2866,190.3908,58686.0
2021-08-25 12:40:00,200.93,201.09,200.77,200.86,31314.0,190.4382,190.5898,190.2866,190.3719,31314.0
2021-08-25 12:50:00,200.86,201.08,200.86,200.88,39033.0,190.3719,190.5804,190.3719,190.3908,39033.0
2021-08-25 13:00:00,200.88,201.13,200.87,201.12,22475.0,190.3908,190.6278,190.3813,190.6183,22475.0
2021-08-25 13:10:00,201.16,201.3,201.08,201.19,13102.0,190.6562,190.7889,190.5804,190.6846,13102.0
2021-08-25 13:20:00,201.19,201.26,200.95,200.96,12889.0,190.6846,190.751,190.4572,190.4666,12889.0
2021-08-25 13:30:00,200.95,200.97,200.55,200.65,10648.0,190.4572,190.4761,190.078,190.1728,10648.0
2021-08-25 13:40:00,200.63,200.78,200.35,200.38,10879.0,190.1539,190.296,189.8885,189.9169,10879.0
2021-08-25 13:50:00,200.37,200.4,199.82,199.9,21849.0,189.9074,189.9359,189.3862,189.462,21849.0
2021-08-25 14:00:00,199.89,199.91,199.28,199.34,15343.0,189.4525,189.4715,188.8744,188.9312,15343.0
2021-08-25 14:10:00,199.34,199.84,199.34,199.81,8083.0,188.9312,189.4051,188.9312,189.3767,8083.0
2021-08-25 14:20:00,199.83,199.94,199.73,199.73,9307.0,189.3956,189.4999,189.3009,189.3009,9307.0
2021-08-25 14:30:00,199.64,199.64,199.31,199.39,6499.0,189.2156,189.2156,188.9028,188.9786,6499.0
2021-08-25 14:40:00,199.33,199.63,199.33,199.58,9822.0,188.9217,189.2061,188.9217,189.1587,9822.0
2021-08-25 14:50:00,199.55,199.68,199.49,199.6,11924.0,189.1303,189.2535,189.0734,189.1776,11924.0
2021-08-25 15:00:00,199.64,199.64,199.5,199.54,8956.0,189.2156,189.2156,189.0829,189.1208,8956.0
2021-08-25 15:10:00,199.55,199.6,199.44,199.5,10055.0,189.1303,189.1776,189.026,189.0829,10055.0
2021-08-25 15:20:00,199.48,199.58,199.28,199.55,19935.0,189.0639,189.1587,188.8744,189.1303,19935.0
2021-08-25 15:30:00,199.54,199.8,199.54,199.66,12428.0,189.1208,189.3672,189.1208,189.2345,12428.0
2021-08-25 15:40:00,199.66,199.83,199.55,199.79,33133.0,189.2345,189.3956,189.1303,189.3577,33133.0
2021-08-25 15:50:00,199.79,199.81,199.39,199.44,78238.0,189.3577,189.3767,188.9786,189.026,78238.0
2021-08-26 09:30:00,199.0,199.17,198.45,198.7,24873.0,188.609,188.7701,188.0877,188.3246,24873.0
2021-08-26 09:40:00,198.62,199.32,198.62,199.06,24911.0,188.2488,188.9123,188.2488,188.6658,24911.0
2021-08-26 09:50:00,199.05,199.53,198.89,199.5,5090.0,188.6564,189.1113,188.5047,189.0829,5090.0
2021-08-26 10:00:00,199.5,199.67,198.99,198.99,23414.0,189.0829,189.244,188.5995,188.5995,23414.0
2021-08-26 10:10:00,198.99,199.12,198.63,198.69,8003.0,188.5995,188.7227,188.2583,188.3152,8003.0
2021-08-26 10:20:00,198.71,199.02,198.27,198.55,27916.0,188.3341,188.6279,187.9171,188.1825,27916.0
2021-08-26 10:30:00,198.56,198.56,197.94,197.98,16889.0,188.1919,188.1919,187.6043,187.6422,16889.0
2021-08-26 10:40:00,197.98,198.46,197.97,198.31,6406.0,187.6422,188.0972,187.6328,187.955,6406.0
2021-08-26 10:50:00,198.25,198.52,198.01,198.47,2624.0,187.8981,188.154,187.6707,188.1066,2624.0
2021-08-26 11:00:00,198.47,198.82,198.39,198.81,4208.0,188.1066,188.4384,188.0308,188.4289,4208.0
2021-08-26 11:10:00,198.85,199.45,198.85,199.36,3789.0,188.4668,189.0355,188.4668,188.9502,3789.0
2021-08-26 11:20:00,199.44,199.58,199.23,199.25,2160.0,189.026,189.1587,188.827,188.8459,2160.0
2021-08-26 11:30:00,199.19,199.67,199.19,199.66,10491.0,188.7891,189.244,188.7891,189.2345,10491.0
2021-08-26 11:40:00,199.71,199.74,199.44,199.5,6285.0,189.2819,189.3103,189.026,189.0829,6285.0
2021-08-26 11:50:00,199.49,199.61,199.43,199.57,6485.0,189.0734,189.1871,189.0165,189.1492,6485.0
2021-08-26 12:00:00,199.53,199.85,199.45,199.55,7356.0,189.1113,189.4146,189.0355,189.1303,7356.0
2021-08-26 12:10:00,199.56,199.85,199.54,199.78,3041.0,189.1397,189.4146,189.1208,189.3482,3041.0
2021-08-26 12:20:00,199.78,199.93,199.75,199.83,2571.0,189.3482,189.4904,189.3198,189.3956,2571.0
2021-08-26 12:30:00,199.83,199.89,199.6,199.8,4197.0,189.3956,189.4525,189.1776,189.3672,4197.0
2021-08-26 12:40:00,199.77,199.79,199.65,199.78,4748.0,189.3388,189.3577,189.225,189.3482,4748.0
2021-08-26 12:50:00,199.79,199.79,199.39,199.65,5294.0,189.3577,189.3577,188.9786,189.225,5294.0
2021-08-26 13:00:00,199.65,199.69,199.49,199.59,2935.0,189.225,189.2629,189.0734,189.1682,2935.0
2021-08-26 13:10:00,199.62,199.76,199.62,199.68,3050.0,189.1966,189.3293,189.1966,189.2535,3050.0
2021-08-26 13:20:00,199.57,199.67,199.44,199.63,7343.0,189.1492,189.244,189.026,189.2061,7343.0
2021-08-26 13:30:00,199.68,200.05,199.67,200.05,4399.0,189.2535,189.6041,189.244,189.6041,4399.0
2021-08-26 13:40:00,200.04,200.05,199.9,199.9,5249.0,189.5947,189.6041,189.462,189.462,5249.0
2021-08-26 13:50:00,199.94,200.1,199.85,199.92,5845.0,189.4999,189.6515,189.4146,189.4809,5845.0
2021-08-26 14:00:00,199.9,199.9,199.56,199.56,10058.0,189.462,189.462,189.1397,189.1397,10058.0
2021-08-26 14:10:00,199.57,199.57,199.31,199.31,4072.0,189.1492,189.1492,188.9028,188.9028,4072.0
2021-08-26 14:20:00,199.37,199.55,199.34,199.41,4243.0,188.9597,189.1303,188.9312,188.9976,4243.0
2021-08-26 14:30:00,199.35,199.35,199.15,199.17,5400.0,188.9407,188.9407,188.7511,188.7701,5400.0
2021-08-26 14:40:00,199.27,199.31,199.04,199.04,6212.0,188.8649,188.9028,188.6469,188.6469,6212.0
2021-08-26 14:50:00,199.05,199.24,199.05,199.12,7658.0,188.6564,188.8364,188.6564,188.7227,7658.0
2021-08-26 15:00:00,199.14,199.2,198.95,199.02,8280.0,188.7417,188.7985,188.5616,188.6279,8280.0
2021-08-26 15:10:00,199.06,199.22,198.84,199.22,13041.0,188.6658,188.8175,188.4573,188.8175,13041.0
2021-08-26 15:20:00,199.2,199.26,198.97,199.11,12330.0,188.7985,188.8554,188.5805,188.7132,12330.0
2021-08-26 15:30:00,199.08,199.17,198.87,199.0,13332.0,188.6848,188.7701,188.4858,188.609,13332.0
2021-08-26 15:40:00,199.03,199.38,199.01,199.35,13767.0,188.6374,188.9691,188.6185,188.9407,13767.0
2021-08-26 15:50:00,199.42,199.52,199.18,199.18,44172.0,189.007,189.1018,188.7796,188.7796,44172.0
2021-08-27 09:30:00,200.65,201.2,200.17,200.57,23904.0,190.1728,190.6941,189.7179,190.097,23904.0
2021-08-27 09:40:00,200.7,200.73,200.25,200.41,29924.0,190.2202,190.2486,189.7937,189.9453,29924.0
2021-08-27 09:50:00,200.37,200.65,200.19,200.5,7072.0,189.9074,190.1728,189.7368,190.0306,7072.0
2021-08-27 10:00:00,200.35,200.74,200.11,200.67,27317.0,189.8885,190.2581,189.661,190.1918,27317.0
2021-08-27 10:10:00,200.73,201.05,200.67,200.76,14133.0,190.2486,190.5519,190.1918,190.2771,14133.0
2021-08-27 10:20:00,200.78,200.85,200.38,200.48,25229.0,190.296,190.3624,189.9169,190.0117,25229.0
2021-08-27 10:30:00,200.47,200.68,200.15,200.33,26199.0,190.0022,190.2012,189.6989,189.8695,26199.0
2021-08-27 10:40:00,200.39,200.4,199.78,200.11,13590.0,189.9264,189.9359,189.3482,189.661,13590.0
2021-08-27 10:50:00,200.11,200.54,200.01,200.04,10555.0,189.661,190.0686,189.5662,189.5947,10555.0
2021-08-27 11:00:00,200.02,200.29,199.99,200.03,10787.0,189.5757,189.8316,189.5473,189.5852,10787.0
2021-08-27 11:10:00,199.94,200.09,199.85,199.98,4587.0,189.4999,189.6421,189.4146,189.5378,4587.0
2021-08-27 11:20:00,200.0,200.0,199.79,199.9,5838.0,189.5568,189.5568,189.3577,189.462,5838.0
2021-08-27 11:30:00,199.91,200.01,199.66,199.92,27832.0,189.4715,189.5662,189.2345,189.4809,27832.0
2021-08-27 11:40:00,199.93,200.35,199.93,200.19,6803.0,189.4904,189.8885,189.4904,189.7368,6803.0
2021-08-27 11:50:00,200.2,200.2,199.65,199.73,11610.0,189.7463,189.7463,189.225,189.3009,11610.0
2021-08-27 12:00:00,199.83,200.06,199.82,199.96,14084.0,189.3956,189.6136,189.3862,189.5188,14084.0
2021-08-27 12:10:00,199.96,199.98,199.79,199.8,14655.0,189.5188,189.5378,189.3577,189.3672,14655.0
2021-08-27 12:20:00,199.86,199.94,199.67,199.94,6318.0,189.4241,189.4999,189.244,189.4999,6318.0
2021-08-27 12:30:00,199.91,199.92,199.62,199.83,8646.0,189.4715,189.4809,189.1966,189.3956,8646.0
2021-08-27 12:40:00,199.81,199.98,199.8,199.89,3777.0,189.3767,189.5378,189.3672,189.4525,3777.0
2021-08-27 12:50:00,199.82,199.9,199.67,199.68,5643.0,189.3862,189.462,189.244,189.2535,5643.0
2021-08-27 13:00:00,199.68,199.77,199.61,199.64,21017.0,189.2535,189.3388,189.1871,189.2156,21017.0
2021-08-27 13:10:00,199.63,199.69,199.42,199.52,12543.0,189.2061,189.2629,189.007,189.1018,12543.0
2021-08-27 13:20:00,199.57,199.57,199.36,199.47,30488.0,189.1492,189.1492,188.9502,189.0544,30488.0
2021-08-27 13:30:00,199.42,199.67,199.42,199.62,3317.0,189.007,189.244,189.007,189.1966,3317.0
2021-08-27 13:40:00,199.58,199.8,199.57,199.75,6119.0,189.1587,189.3672,189.1492,189.3198,6119.0
2021-08-27 13:50:00,199.72,199.77,199.64,199.74,3327.0,189.2914,189.3388,189.2156,189.3103,3327.0
2021-08-27 14:00:00,199.76,199.76,199.33,199.45,10637.0,189.3293,189.3293,188.9217,189.0355,10637.0
2021-08-27 14:10:00,199.46,199.56,199.41,199.49,9254.0,189.045,189.1397,188.9976,189.0734,9254.0
2021-08-27 14:20:00,199.5,199.51,199.3,199.48,11068.0,189.0829,189.0923,188.8933,189.0639,11068.0
2021-08-27 14:30:00,199.49,199.55,199.36,199.45,8305.0,189.0734,189.1303,188.9502,189.0355,8305.0
2021-08-27 14:40:00,199.45,199.5,199.31,199.5,13604.0,189.0355,189.0829,188.9028,189.0829,13604.0
2021-08-27 14:50:00,199.48,199.5,199.24,199.41,15044.0,189.0639,189.0829,188.8364,188.9976,15044.0
2021-08-27 15:00:00,199.41,199.51,199.27,199.46,12547.0,188.9976,189.0923,188.8649,189.045,12547.0
2021-08-27 15:10:00,199.44,199.55,199.39,199.5,12413.0,189.026,189.1303,188.9786,189.0829,12413.0
2021-08-27 15:20:00,199.5,199.5,199.31,199.37,10257.0,189.0829,189.0829,188.9028,188.9597,10257.0
2021-08-27 15:30:00,199.39,199.47,199.33,199.35,19104.0,188.9786,189.0544,188.9217,188.9407,19104.0
2021-08-27 15:40:00,199.35,199.42,198.98,198.98,17019.0,188.9407,189.007,188.59,188.59,17019.0
2021-08-27 15:50:00,198.98,199.15,198.73,198.81,77447.0,188.59,188.7511,188.3531,188.4289,77447.0
2021-08-30 09:30:00,199.56,199.56,198.52,198.76,35214.0,189.1397,189.1397,188.154,188.3815,35214.0
2021-08-30 09:40:00,198.85,199.55,198.67,199.3,11712.0,188.4668,189.1303,188.2962,188.8933,11712.0
2021-08-30 09:50:00,199.3,199.35,199.09,199.25,7249.0,188.8933,188.9407,188.6943,188.8459,7249.0
2021-08-30 10:00:00,199.17,199.37,199.15,199.29,13546.0,188.7701,188.9597,188.7511,188.8838,13546.0
2021-08-30 10:10:00,199.28,199.78,199.28,199.78,3064.0,188.8744,189.3482,188.8744,189.3482,3064.0
2021-08-30 10:20:00,199.78,199.78,199.65,199.75,12215.0,189.3482,189.3482,189.225,189.3198,12215.0
2021-08-30 10:30:00,199.73,199.77,199.48,199.64,6061.0,189.3009,189.3388,189.0639,189.2156,6061.0
2021-08-30 10:40:00,199.7,199.85,199.66,199.78,11674.0,189.2724,189.4146,189.2345,189.3482,11674.0
2021-08-30 10:50:00,199.8,200.23,199.79,199.97,6653.0,189.3672,189.7747,189.3577,189.5283,6653.0
2021-08-30 11:00:00,199.98,200.26,199.86,200.22,15247.0,189.5378,189.8032,189.4241,189.7653,15247.0
2021-08-30 11:10:00,200.27,200.27,200.02,200.07,9463.0,189.8127,189.8127,189.5757,189.6231,9463.0
2021-08-30 11:20:00,200.04,200.05,199.68,199.81,5535.0,189.5947,189.6041,189.2535,189.3767,5535.0
2021-08-30 11:30:00,199.8,200.36,199.8,200.15,6600.0,189.3672,189.898,189.3672,189.6989,6600.0
2021-08-30 11:40:00,200.17,200.18,199.88,200.0,5278.0,189.7179,189.7274,189.443,189.5568,5278.0
2021-08-30 11:50:00,200.05,200.07,200.0,200.0,1515.0,189.6041,189.6231,189.5568,189.5568,1515.0
2021-08-30 12:00:00,199.98,200.13,199.98,200.09,11636.0,189.5378,189.68,189.5378,189.6421,11636.0
2021-08-30 12:10:00,200.09,200.13,200.03,200.03,3727.0,189.6421,189.68,189.5852,189.5852,3727.0
2021-08-30 12:20:00,199.84,199.94,199.82,199.87,2283.0,189.4051,189.4999,189.3862,189.4335,2283.0
2021-08-30 12:30:00,199.89,199.97,199.89,199.96,1730.0,189.4525,189.5283,189.4525,189.5188,1730.0
2021-08-30 12:40:00,199.96,199.98,199.93,199.94,876.0,189.5188,189.5378,189.4904,189.4999,876.0
2021-08-30 12:50:00,199.9,200.01,199.86,200.0,2736.0,189.462,189.5662,189.4241,189.5568,2736.0
2021-08-30 13:00:00,199.99,200.08,199.9,200.06,2566.0,189.5473,189.6326,189.462,189.6136,2566.0
2021-08-30 13:10:00,200.03,200.08,199.95,200.03,6173.0,189.5852,189.6326,189.5094,189.5852,6173.0
2021-08-30 13:20:00,200.03,200.1,199.93,200.07,9467.0,189.5852,189.6515,189.4904,189.6231,9467.0
2021-08-30 13:30:00,200.08,200.17,199.93,200.17,8319.0,189.6326,189.7179,189.4904,189.7179,8319.0
2021-08-30 13:40:00,200.19,200.42,200.17,200.37,9430.0,189.7368,189.9548,189.7179,189.9074,9430.0
2021-08-30 13:50:00,200.42,200.69,200.42,200.68,3185.0,189.9548,190.2107,189.9548,190.2012,3185.0
2021-08-30 14:00:00,200.64,200.8,200.56,200.73,3436.0,190.1633,190.315,190.0875,190.2486,3436.0
2021-08-30 14:10:00,200.71,200.73,200.62,200.65,4398.0,190.2297,190.2486,190.1444,190.1728,4398.0
2021-08-30 14:20:00,200.67,200.75,200.55,200.56,3081.0,190.1918,190.2676,190.078,190.0875,3081.0
2021-08-30 14:30:00,200.5,200.54,200.32,200.32,12428.0,190.0306,190.0686,189.86,189.86,12428.0
2021-08-30 14:40:00,200.3,200.56,200.29,200.54,3103.0,189.8411,190.0875,189.8316,190.0686,3103.0
2021-08-30 14:50:00,200.59,200.69,200.58,200.66,1503.0,190.1159,190.2107,190.1065,190.1823,1503.0
2021-08-30 15:00:00,200.68,200.83,200.66,200.77,3214.0,190.2012,190.3434,190.1823,190.2866,3214.0
2021-08-30 15:10:00,200.78,200.81,200.7,200.7,3267.0,190.296,190.3245,190.2202,190.2202,3267.0
2021-08-30 15:20:00,200.71,200.94,200.71,200.9,6524.0,190.2297,190.4477,190.2297,190.4098,6524.0
2021-08-30 15:30:00,200.86,200.86,200.56,200.57,9304.0,190.3719,190.3719,190.0875,190.097,9304.0
2021-08-30 15:40:00,200.55,200.55,200.24,200.35,16898.0,190.078,190.078,189.7842,189.8885,16898.0
2021-08-30 15:50:00,200.33,200.33,199.98,200.11,57082.0,189.8695,189.8695,189.5378,189.661,57082.0
2021-08-31 09:30:00,200.1,200.33,199.04,199.22,16412.0,189.6515,189.8695,188.6469,188.8175,16412.0
2021-08-31 09:40:00,199.36,199.38,198.74,199.18,16728.0,188.9502,188.9691,188.3625,188.7796,16728.0
2021-08-31 09:50:00,199.17,199.21,198.72,198.98,36690.0,188.7701,188.808,188.3436,188.59,36690.0
2021-08-31 10:00:00,199.05,199.23,198.72,199.12,11397.0,188.6564,188.827,188.3436,188.7227,11397.0
2021-08-31 10:10:00,199.05,199.05,198.6,198.67,7048.0,188.6564,188.6564,188.2299,188.2962,7048.0
2021-08-31 10:20:00,198.48,198.97,198.15,198.97,15402.0,188.1161,188.5805,187.8034,188.5805,15402.0
2021-08-31 10:30:00,199.03,199.27,198.93,199.24,13445.0,188.6374,188.8649,188.5426,188.8364,13445.0
2021-08-31 10:40:00,199.35,199.83,199.16,199.83,7714.0,188.9407,189.3956,188.7606,189.3956,7714.0
2021-08-31 10:50:00,199.85,199.85,199.62,199.7,5433.0,189.4146,189.4146,189.1966,189.2724,5433.0
2021-08-31 11:00:00,199.74,199.75,199.36,199.53,2779.0,189.3103,189.3198,188.9502,189.1113,2779.0
2021-08-31 11:10:00,199.58,199.67,199.48,199.64,4973.0,189.1587,189.244,189.0639,189.2156,4973.0
2021-08-31 11:20:00,199.61,199.63,199.42,199.48,5801.0,189.1871,189.2061,189.007,189.0639,5801.0
2021-08-31 11:30:00,199.51,199.54,199.37,199.44,3054.0,189.0923,189.1208,188.9597,189.026,3054.0
2021-08-31 11:40:00,199.44,199.56,199.42,199.47,2540.0,189.026,189.1397,189.007,189.0544,2540.0
2021-08-31 11:50:00,199.52,199.52,199.3,199.39,1700.0,189.1018,189.1018,188.8933,188.9786,1700.0
2021-08-31 12:00:00,199.37,199.37,199.29,199.29,1701.0,188.9597,188.9597,188.8838,188.8838,1701.0
2021-08-31 12:10:00,199.26,199.63,199.19,199.63,10547.0,188.8554,189.2061,188.7891,189.2061,10547.0
2021-08-31 12:20:00,199.64,199.71,199.45,199.63,6183.0,189.2156,189.2819,189.0355,189.2061,6183.0
2021-08-31 12:30:00,199.65,199.66,199.29,199.39,31228.0,189.225,189.2345,188.8838,188.9786,31228.0
2021-08-31 12:40:00,199.46,199.78,199.46,199.64,6427.0,189.045,189.3482,189.045,189.2156,6427.0
2021-08-31 12:50:00,199.78,199.87,199.63,199.72,4550.0,189.3482,189.4335,189.2061,189.2914,4550.0
2021-08-31 13:00:00,199.66,199.93,199.66,199.66,2694.0,189.2345,189.4904,189.2345,189.2345,2694.0
2021-08-31 13:10:00,199.66,199.82,199.65,199.67,5028.0,189.2345,189.3862,189.225,189.244,5028.0
2021-08-31 13:20:00,199.72,199.76,199.51,199.62,12929.0,189.2914,189.3293,189.0923,189.1966,12929.0
2021-08-31 13:30:00,199.63,199.63,199.38,199.45,4773.0,189.2061,189.2061,188.9691,189.0355,4773.0
2021-08-31 13:40:00,199.49,199.5,199.12,199.21,4811.0,189.0734,189.0829,188.7227,188.808,4811.0
2021-08-31 13:50:00,199.23,199.28,199.14,199.24,3674.0,188.827,188.8744,188.7417,188.8364,3674.0
2021-08-31 14:00:00,199.31,199.38,199.11,199.16,3653.0,188.9028,188.9691,188.7132,188.7606,3653.0
2021-08-31 14:10:00,199.12,199.14,199.01,199.05,4438.0,188.7227,188.7417,188.6185,188.6564,4438.0
2021-08-31 14:20:00,199.17,199.17,198.89,198.93,4437.0,188.7701,188.7701,188.5047,188.5426,4437.0
2021-08-31 14:30:00,198.95,198.98,198.77,198.77,2931.0,188.5616,188.59,188.391,188.391,2931.0
2021-08-31 14:40:00,198.77,198.79,198.61,198.67,4186.0,188.391,188.4099,188.2393,188.2962,4186.0
2021-08-31 14:50:00,198.68,198.9,198.63,198.89,7207.0,188.3057,188.5142,188.2583,188.5047,7207.0
2021-08-31 15:00:00,198.87,198.94,198.75,198.84,7186.0,188.4858,188.5521,188.372,188.4573,7186.0
2021-08-31 15:10:00,198.84,198.86,198.4,198.42,11934.0,188.4573,188.4763,188.0403,188.0593,11934.0
2021-08-31 15:20:00,198.4,198.44,198.17,198.29,14767.0,188.0403,188.0782,187.8223,187.936,14767.0
2021-08-31 15:30:00,198.31,198.53,198.19,198.53,20870.0,187.955,188.1635,187.8413,188.1635,20870.0
2021-08-31 15:40:00,198.52,198.71,198.43,198.7,19617.0,188.154,188.3341,188.0687,188.3246,19617.0
2021-08-31 15:50:00,198.69,198.97,198.31,198.47,151242.0,188.3152,188.5805,187.955,188.1066,151242.0
2021-09-01 09:30:00,198.85,198.85,198.09,198.57,64729.0,188.4668,188.4668,187.7465,188.2014,64729.0
2021-09-01 09:40:00,198.55,198.62,198.0,198.0,20601.0,188.1825,188.2488,187.6612,187.6612,20601.0
2021-09-01 09:50:00,197.87,198.17,196.93,197.63,45316.0,187.538,187.8223,186.6471,187.3105,45316.0
2021-09-01 10:00:00,197.63,198.21,197.26,197.42,20831.0,187.3105,187.8602,186.9598,187.1115,20831.0
2021-09-01 10:10:00,197.39,197.42,196.84,196.99,10590.0,187.083,187.1115,186.5618,186.7039,10590.0
2021-09-01 10:20:00,196.92,196.95,196.7,196.78,9691.0,186.6376,186.666,186.4291,186.5049,9691.0
2021-09-01 10:30:00,196.78,197.14,196.73,197.14,12106.0,186.5049,186.8461,186.4575,186.8461,12106.0
2021-09-01 10:40:00,197.14,197.64,197.06,197.62,8674.0,186.8461,187.32,186.7703,187.301,8674.0
2021-09-01 10:50:00,197.62,197.74,197.38,197.74,7532.0,187.301,187.4148,187.0736,187.4148,7532.0
2021-09-01 11:00:00,197.73,197.85,197.49,197.57,7110.0,187.4053,187.519,187.1778,187.2536,7110.0
2021-09-01 11:10:00,197.58,197.83,197.56,197.67,15854.0,187.2631,187.5001,187.2442,187.3484,15854.0
2021-09-01 11:20:00,197.62,197.62,197.05,197.32,6670.0,187.301,187.301,186.7608,187.0167,6670.0
2021-09-01 11:30:00,197.34,197.75,197.34,197.54,16815.0,187.0357,187.4242,187.0357,187.2252,16815.0
2021-09-01 11:40:00,197.52,197.55,197.23,197.28,4646.0,187.2063,187.2347,186.9314,186.9788,4646.0
2021-09-01 11:50:00,197.31,197.52,197.31,197.33,5215.0,187.0072,187.2063,187.0072,187.0262,5215.0
2021-09-01 12:00:00,197.25,197.48,197.25,197.4,5499.0,186.9504,187.1683,186.9504,187.0925,5499.0
2021-09-01 12:10:00,197.37,197.42,197.11,197.21,10774.0,187.0641,187.1115,186.8177,186.9124,10774.0
2021-09-01 12:20:00,197.18,197.29,197.04,197.1,5133.0,186.884,186.9883,186.7513,186.8082,5133.0
2021-09-01 12:30:00,197.07,197.46,197.06,197.42,7196.0,186.7798,187.1494,186.7703,187.1115,7196.0
2021-09-01 12:40:00,197.37,197.4,197.17,197.23,5119.0,187.0641,187.0925,186.8745,186.9314,5119.0
2021-09-01 12:50:00,197.25,197.39,197.16,197.34,9225.0,186.9504,187.083,186.8651,187.0357,9225.0
2021-09-01 13:00:00,197.34,197.59,197.29,197.59,11789.0,187.0357,187.2726,186.9883,187.2726,11789.0
2021-09-01 13:10:00,197.6,197.67,197.56,197.62,7805.0,187.2821,187.3484,187.2442,187.301,7805.0
2021-09-01 13:20:00,197.61,197.84,197.6,197.66,11704.0,187.2916,187.5095,187.2821,187.3389,11704.0
2021-09-01 13:30:00,197.67,197.68,197.26,197.36,6070.0,187.3484,187.3579,186.9598,187.0546,6070.0
2021-09-01 13:40:00,197.34,197.49,197.06,197.12,11009.0,187.0357,187.1778,186.7703,186.8271,11009.0
2021-09-01 13:50:00,197.06,197.38,197.05,197.34,8091.0,186.7703,187.0736,186.7608,187.0357,8091.0
2021-09-01 14:00:00,197.34,197.47,197.25,197.39,8250.0,187.0357,187.1589,186.9504,187.083,8250.0
2021-09-01 14:10:00,197.4,197.51,197.35,197.45,7711.0,187.0925,187.1968,187.0451,187.1399,7711.0
2021-09-01 14:20:00,197.44,197.68,197.32,197.55,6679.0,187.1304,187.3579,187.0167,187.2347,6679.0
2021-09-01 14:30:00,197.51,197.64,197.47,197.49,6614.0,187.1968,187.32,187.1589,187.1778,6614.0
2021-09-01 14:40:00,197.53,197.62,197.37,197.41,9301.0,187.2157,187.301,187.0641,187.102,9301.0
2021-09-01 14:50:00,197.42,197.65,197.41,197.52,8235.0,187.1115,187.3295,187.102,187.2063,8235.0
2021-09-01 15:00:00,197.5,197.6,197.39,197.53,9559.0,187.1873,187.2821,187.083,187.2157,9559.0
2021-09-01 15:10:00,197.56,197.64,197.5,197.6,6427.0,187.2442,187.32,187.1873,187.2821,6427.0
2021-09-01 15:20:00,197.66,197.7,197.53,197.53,7438.0,187.3389,187.3769,187.2157,187.2157,7438.0
2021-09-01 15:30:00,197.47,197.75,197.47,197.74,12285.0,187.1589,187.4242,187.1589,187.4148,12285.0
2021-09-01 15:40:00,197.77,197.92,197.61,197.82,17606.0,187.4432,187.5854,187.2916,187.4906,17606.0
2021-09-01 15:50:00,197.8,197.88,197.67,197.88,80315.0,187.4716,187.5475,187.3484,187.5475,80315.0
2021-09-02 09:30:00,198.7,199.1,198.11,199.1,17528.0,188.8773,189.2575,188.3165,189.2575,17528.0
2021-09-02 09:40:00,199.31,199.72,198.93,199.3,6551.0,189.4571,189.8469,189.0959,189.4476,6551.0
2021-09-02 09:50:00,199.27,199.27,198.76,198.99,8236.0,189.4191,189.4191,188.9343,189.153,8236.0
2021-09-02 10:00:00,199.02,199.19,198.85,199.11,7311.0,189.1815,189.3431,189.0199,189.267,7311.0
2021-09-02 10:10:00,199.12,199.52,198.97,199.51,9690.0,189.2765,189.6568,189.1339,189.6473,9690.0
2021-09-02 10:20:00,199.53,199.96,199.39,199.91,12975.0,189.6663,190.075,189.5332,190.0275,12975.0
2021-09-02 10:30:00,199.95,199.95,199.38,199.59,9988.0,190.0655,190.0655,189.5237,189.7233,9988.0
2021-09-02 10:40:00,199.64,200.06,199.59,199.83,36765.0,189.7708,190.1701,189.7233,189.9514,36765.0
2021-09-02 10:50:00,199.88,200.17,199.84,200.14,16211.0,189.999,190.2746,189.9609,190.2461,16211.0
2021-09-02 11:00:00,200.15,200.45,200.14,200.38,14837.0,190.2556,190.5408,190.2461,190.4742,14837.0
2021-09-02 11:10:00,200.35,200.41,200.1,200.15,9471.0,190.4457,190.5028,190.2081,190.2556,9471.0
2021-09-02 11:20:00,200.15,200.2,199.93,199.95,15532.0,190.2556,190.3031,190.0465,190.0655,15532.0
2021-09-02 11:30:00,199.99,200.07,199.83,199.83,6429.0,190.1035,190.1796,189.9514,189.9514,6429.0
2021-09-02 11:40:00,199.88,200.0,199.71,199.9,21427.0,189.999,190.113,189.8374,190.018,21427.0
2021-09-02 11:50:00,199.86,200.19,199.85,200.17,6698.0,189.9799,190.2936,189.9704,190.2746,6698.0
2021-09-02 12:00:00,200.13,200.4,200.1,200.11,10334.0,190.2366,190.4933,190.2081,190.2176,10334.0
2021-09-02 12:10:00,200.08,200.37,200.08,200.11,9602.0,190.1891,190.4647,190.1891,190.2176,9602.0
2021-09-02 12:20:00,200.17,200.28,200.09,200.27,3630.0,190.2746,190.3792,190.1986,190.3697,3630.0
2021-09-02 12:30:00,200.26,200.33,200.17,200.21,6166.0,190.3602,190.4267,190.2746,190.3126,6166.0
2021-09-02 12:40:00,200.24,200.27,200.09,200.09,3373.0,190.3412,190.3697,190.1986,190.1986,3373.0
2021-09-02 12:50:00,200.09,200.27,200.05,200.09,6793.0,190.1986,190.3697,190.1606,190.1986,6793.0
2021-09-02 13:00:00,200.1,200.11,199.81,199.86,6804.0,190.2081,190.2176,189.9324,189.9799,6804.0
2021-09-02 13:10:00,199.93,199.98,199.7,199.71,3915.0,190.0465,190.094,189.8279,189.8374,3915.0
2021-09-02 13:20:00,199.71,199.83,199.71,199.75,18015.0,189.8374,189.9514,189.8374,189.8754,18015.0
2021-09-02 13:30:00,199.78,199.94,199.72,199.77,7630.0,189.9039,190.056,189.8469,189.8944,7630.0
2021-09-02 13:40:00,199.8,199.89,199.72,199.79,12463.0,189.9229,190.0085,189.8469,189.9134,12463.0
2021-09-02 13:50:00,199.77,199.97,199.73,199.88,9724.0,189.8944,190.0845,189.8564,189.999,9724.0
2021-09-02 14:00:00,199.84,199.93,199.74,199.9,9870.0,189.9609,190.0465,189.8659,190.018,9870.0
2021-09-02 14:10:00,199.89,200.07,199.82,199.96,12096.0,190.0085,190.1796,189.9419,190.075,12096.0
2021-09-02 14:20:00,199.96,199.99,199.72,199.82,7908.0,190.075,190.1035,189.8469,189.9419,7908.0
2021-09-02 14:30:00,199.82,199.92,199.69,199.79,9876.0,189.9419,190.037,189.8184,189.9134,9876.0
2021-09-02 14:40:00,199.79,199.9,199.71,199.89,7462.0,189.9134,190.018,189.8374,190.0085,7462.0
2021-09-02 14:50:00,199.92,199.98,199.85,199.86,7089.0,190.037,190.094,189.9704,189.9799,7089.0
2021-09-02 15:00:00,199.87,200.0,199.81,199.81,8934.0,189.9895,190.113,189.9324,189.9324,8934.0
2021-09-02 15:10:00,199.83,199.98,199.71,199.89,11023.0,189.9514,190.094,189.8374,190.0085,11023.0
2021-09-02 15:20:00,199.88,200.0,199.8,199.96,11520.0,189.999,190.113,189.9229,190.075,11520.0
2021-09-02 15:30:00,199.96,200.22,199.93,200.15,19476.0,190.075,190.3222,190.0465,190.2556,19476.0
2021-09-02 15:40:00,200.15,200.17,199.99,200.05,23286.0,190.2556,190.2746,190.1035,190.1606,23286.0
2021-09-02 15:50:00,200.23,201.07,200.06,201.05,114281.0,190.3317,191.1301,190.1701,191.1111,114281.0
2021-09-03 09:30:00,200.74,201.01,199.93,200.3,17618.0,190.8164,191.0731,190.0465,190.3982,17618.0
2021-09-03 09:40:00,200.44,200.58,200.15,200.19,4580.0,190.5313,190.6644,190.2556,190.2936,4580.0
2021-09-03 09:50:00,200.1,200.15,199.72,199.78,5638.0,190.2081,190.2556,189.8469,189.9039,5638.0
2021-09-03 10:00:00,199.72,199.98,199.34,199.91,17555.0,189.8469,190.094,189.4857,190.0275,17555.0
2021-09-03 10:10:00,200.04,200.37,199.86,200.27,2201.0,190.1511,190.4647,189.9799,190.3697,2201.0
2021-09-03 10:20:00,200.24,200.41,199.99,200.32,3380.0,190.3412,190.5028,190.1035,190.4172,3380.0
2021-09-03 10:30:00,200.29,200.55,200.14,200.5,5096.0,190.3887,190.6358,190.2461,190.5883,5096.0
2021-09-03 10:40:00,200.5,200.64,200.41,200.64,4778.0,190.5883,190.7214,190.5028,190.7214,4778.0
2021-09-03 10:50:00,200.6,200.63,200.33,200.45,4908.0,190.6834,190.7119,190.4267,190.5408,4908.0
2021-09-03 11:00:00,200.33,200.67,200.33,200.67,7637.0,190.4267,190.7499,190.4267,190.7499,7637.0
2021-09-03 11:10:00,200.71,200.75,200.48,200.56,2387.0,190.7879,190.826,190.5693,190.6453,2387.0
2021-09-03 11:20:00,200.64,200.67,200.5,200.5,2753.0,190.7214,190.7499,190.5883,190.5883,2753.0
2021-09-03 11:30:00,200.51,200.59,200.37,200.45,3469.0,190.5978,190.6739,190.4647,190.5408,3469.0
2021-09-03 11:40:00,200.41,200.65,200.35,200.57,5719.0,190.5028,190.7309,190.4457,190.6549,5719.0
2021-09-03 11:50:00,200.54,200.57,200.4,200.48,8563.0,190.6263,190.6549,190.4933,190.5693,8563.0
2021-09-03 12:00:00,200.42,200.56,200.31,200.54,4209.0,190.5123,190.6453,190.4077,190.6263,4209.0
2021-09-03 12:10:00,200.52,200.58,200.38,200.45,1708.0,190.6073,190.6644,190.4742,190.5408,1708.0
2021-09-03 12:20:00,200.43,200.73,200.43,200.66,3250.0,190.5218,190.8069,190.5218,190.7404,3250.0
2021-09-03 12:30:00,200.59,200.62,200.53,200.6,3138.0,190.6739,190.7024,190.6168,190.6834,3138.0
2021-09-03 12:40:00,200.63,200.82,200.63,200.73,2499.0,190.7119,190.8925,190.7119,190.8069,2499.0
2021-09-03 12:50:00,200.75,200.85,200.69,200.79,4852.0,190.826,190.921,190.7689,190.864,4852.0
2021-09-03 13:00:00,200.8,201.02,200.8,201.0,3922.0,190.8735,191.0826,190.8735,191.0636,3922.0
2021-09-03 13:10:00,200.96,201.03,200.92,201.0,3569.0,191.0256,191.0921,190.9875,191.0636,3569.0
2021-09-03 13:20:00,200.98,201.03,200.91,200.98,4324.0,191.0446,191.0921,190.978,191.0446,4324.0
2021-09-03 13:30:00,200.98,201.0,200.88,200.93,15610.0,191.0446,191.0636,190.9495,190.9971,15610.0
2021-09-03 13:40:00,201.0,201.32,201.0,201.32,4080.0,191.0636,191.3678,191.0636,191.3678,4080.0
2021-09-03 13:50:00,201.31,201.31,201.05,201.07,6271.0,191.3583,191.3583,191.1111,191.1301,6271.0
2021-09-03 14:00:00,201.09,201.09,200.63,200.65,7217.0,191.1491,191.1491,190.7119,190.7309,7217.0
2021-09-03 14:10:00,200.64,200.72,200.57,200.58,2288.0,190.7214,190.7974,190.6549,190.6644,2288.0
2021-09-03 14:20:00,200.52,200.67,200.47,200.63,2764.0,190.6073,190.7499,190.5598,190.7119,2764.0
2021-09-03 14:30:00,200.67,200.67,200.55,200.56,3266.0,190.7499,190.7499,190.6358,190.6453,3266.0
2021-09-03 14:40:00,200.54,200.55,200.35,200.37,3267.0,190.6263,190.6358,190.4457,190.4647,3267.0
2021-09-03 14:50:00,200.4,200.55,200.4,200.47,6303.0,190.4933,190.6358,190.4933,190.5598,6303.0
2021-09-03 15:00:00,200.49,200.57,200.31,200.33,5320.0,190.5788,190.6549,190.4077,190.4267,5320.0
2021-09-03 15:10:00,200.34,200.42,200.1,200.1,9162.0,190.4362,190.5123,190.2081,190.2081,9162.0
2021-09-03 15:20:00,200.08,200.15,199.86,199.96,6121.0,190.1891,190.2556,189.9799,190.075,6121.0
2021-09-03 15:30:00,199.96,200.05,199.78,199.94,11504.0,190.075,190.1606,189.9039,190.056,11504.0
2021-09-03 15:40:00,199.87,199.96,199.7,199.89,14770.0,189.9895,190.075,189.8279,190.0085,14770.0
2021-09-03 15:50:00,200.0,200.12,199.79,199.97,46252.0,190.113,190.2271,189.9134,190.0845,46252.0
2021-09-07 09:30:00,198.15,198.83,196.59,196.64,37154.0,188.3545,189.0009,186.8716,186.9191,37154.0
2021-09-07 09:40:00,196.54,196.55,195.56,195.75,27013.0,186.8241,186.8336,185.8925,186.0731,27013.0
2021-09-07 09:50:00,195.61,196.56,195.47,196.43,8922.0,185.94,186.8431,185.807,186.7195,8922.0
2021-09-07 10:00:00,196.38,196.4,195.1,195.22,15439.0,186.672,186.691,185.4553,185.5693,15439.0
2021-09-07 10:10:00,195.12,195.65,195.07,195.44,19840.0,185.4743,185.9781,185.4267,185.7785,19840.0
2021-09-07 10:20:00,195.5,195.85,195.35,195.6,10251.0,185.8355,186.1682,185.6929,185.9305,10251.0
2021-09-07 10:30:00,195.37,195.46,194.79,194.87,16779.0,185.7119,185.7975,185.1606,185.2366,16779.0
2021-09-07 10:40:00,194.93,195.25,194.77,195.1,12299.0,185.2937,185.5978,185.1416,185.4553,12299.0
2021-09-07 10:50:00,195.04,195.11,194.82,194.9,15685.0,185.3982,185.4648,185.1891,185.2651,15685.0
2021-09-07 11:00:00,194.92,195.05,194.47,194.83,9644.0,185.2842,185.4077,184.8564,185.1986,9644.0
2021-09-07 11:10:00,194.75,195.05,194.66,194.89,6775.0,185.1226,185.4077,185.037,185.2556,6775.0
2021-09-07 11:20:00,194.9,194.96,194.5,194.93,22753.0,185.2651,185.3222,184.8849,185.2937,22753.0
2021-09-07 11:30:00,194.89,195.04,194.58,194.6,7515.0,185.2556,185.3982,184.961,184.98,7515.0
2021-09-07 11:40:00,194.59,194.6,194.19,194.4,5508.0,184.9705,184.98,184.5902,184.7899,5508.0
2021-09-07 11:50:00,194.4,194.47,194.24,194.32,4767.0,184.7899,184.8564,184.6378,184.7138,4767.0
2021-09-07 12:00:00,194.32,194.91,194.3,194.91,4599.0,184.7138,185.2747,184.6948,185.2747,4599.0
2021-09-07 12:10:00,194.88,194.88,194.6,194.6,4270.0,185.2461,185.2461,184.98,184.98,4270.0
2021-09-07 12:20:00,194.53,194.54,194.07,194.07,4737.0,184.9134,184.9229,184.4762,184.4762,4737.0
2021-09-07 12:30:00,194.18,194.36,194.17,194.2,4267.0,184.5807,184.7518,184.5712,184.5998,4267.0
2021-09-07 12:40:00,194.17,194.69,194.16,194.64,4301.0,184.5712,185.0655,184.5617,185.018,4301.0
2021-09-07 12:50:00,194.65,194.84,194.58,194.81,7521.0,185.0275,185.2081,184.961,185.1796,7521.0
2021-09-07 13:00:00,194.84,195.11,194.84,194.9,21363.0,185.2081,185.4648,185.2081,185.2651,21363.0
2021-09-07 13:10:00,194.91,194.99,194.81,194.96,8663.0,185.2747,185.3507,185.1796,185.3222,8663.0
2021-09-07 13:20:00,195.0,195.0,194.62,194.63,4100.0,185.3602,185.3602,184.999,185.0085,4100.0
2021-09-07 13:30:00,194.67,194.83,194.56,194.73,4066.0,185.0465,185.1986,184.942,185.1036,4066.0
2021-09-07 13:40:00,194.77,194.87,194.72,194.86,3460.0,185.1416,185.2366,185.094,185.2271,3460.0
2021-09-07 13:50:00,194.78,194.88,194.67,194.7,3196.0,185.1511,185.2461,185.0465,185.075,3196.0
2021-09-07 14:00:00,194.67,194.76,194.53,194.63,5809.0,185.0465,185.1321,184.9134,185.0085,5809.0
2021-09-07 14:10:00,194.67,194.78,194.56,194.61,6537.0,185.0465,185.1511,184.942,184.9895,6537.0
2021-09-07 14:20:00,194.57,194.66,194.53,194.62,3440.0,184.9515,185.037,184.9134,184.999,3440.0
2021-09-07 14:30:00,194.68,194.99,194.68,194.99,6170.0,185.056,185.3507,185.056,185.3507,6170.0
2021-09-07 14:40:00,195.02,195.02,194.77,194.83,6963.0,185.3792,185.3792,185.1416,185.1986,6963.0
2021-09-07 14:50:00,194.86,194.95,194.77,194.78,6072.0,185.2271,185.3127,185.1416,185.1511,6072.0
2021-09-07 15:00:00,194.77,194.91,194.74,194.89,5209.0,185.1416,185.2747,185.1131,185.2556,5209.0
2021-09-07 15:10:00,194.86,194.91,194.64,194.73,7291.0,185.2271,185.2747,185.018,185.1036,7291.0
2021-09-07 15:20:00,194.69,194.79,194.55,194.55,6448.0,185.0655,185.1606,184.9324,184.9324,6448.0
2021-09-07 15:30:00,194.55,194.61,194.09,194.09,13779.0,184.9324,184.9895,184.4952,184.4952,13779.0
2021-09-07 15:40:00,194.05,194.05,193.45,193.45,29091.0,184.4572,184.4572,183.8868,183.8868,29091.0
2021-09-07 15:50:00,193.49,193.79,193.15,193.38,96965.0,183.9248,184.21,183.6017,183.8203,96965.0
2021-09-08 09:30:00,192.65,192.96,191.13,192.54,32388.0,183.1264,183.4211,181.6815,183.0218,32388.0
2021-09-08 09:40:00,192.52,193.87,192.51,192.86,18942.0,183.0028,184.2861,182.9933,183.326,18942.0
2021-09-08 09:50:00,192.68,193.03,192.15,192.77,10533.0,183.1549,183.4876,182.6511,183.2404,10533.0
2021-09-08 10:00:00,192.78,193.6,192.76,193.51,12801.0,183.2499,184.0294,183.2309,183.9439,12801.0
2021-09-08 10:10:00,193.47,193.52,192.93,193.2,6718.0,183.9058,183.9534,183.3925,183.6492,6718.0
2021-09-08 10:20:00,193.08,193.22,192.52,192.61,8144.0,183.5351,183.6682,183.0028,183.0884,8144.0
2021-09-08 10:30:00,192.65,192.66,192.09,192.28,7711.0,183.1264,183.1359,182.5941,182.7747,7711.0
2021-09-08 10:40:00,192.22,192.51,191.83,192.46,10102.0,182.7176,182.9933,182.3469,182.9458,10102.0
2021-09-08 10:50:00,192.42,192.89,192.16,192.79,9899.0,182.9077,183.3545,182.6606,183.2595,9899.0
2021-09-08 11:00:00,192.74,193.0,192.49,192.49,9249.0,183.2119,183.4591,182.9743,182.9743,9249.0
2021-09-08 11:10:00,192.61,193.06,192.59,192.94,9802.0,183.0884,183.5161,183.0693,183.402,9802.0
2021-09-08 11:20:00,192.99,193.14,192.89,192.92,9387.0,183.4496,183.5922,183.3545,183.383,9387.0
2021-09-08 11:30:00,192.95,193.21,192.61,193.17,12741.0,183.4115,183.6587,183.0884,183.6207,12741.0
2021-09-08 11:40:00,193.16,193.29,192.88,193.02,9045.0,183.6112,183.7347,183.345,183.4781,9045.0
2021-09-08 11:50:00,192.97,193.17,192.85,193.11,6491.0,183.4306,183.6207,183.3165,183.5636,6491.0
2021-09-08 12:00:00,193.17,193.69,193.14,193.62,13848.0,183.6207,184.115,183.5922,184.0484,13848.0
2021-09-08 12:10:00,193.62,193.91,193.57,193.81,11737.0,184.0484,184.3241,184.0009,184.229,11737.0
2021-09-08 12:20:00,193.81,194.05,193.76,193.91,8659.0,184.229,184.4572,184.1815,184.3241,8659.0
2021-09-08 12:30:00,193.82,193.86,193.57,193.63,10965.0,184.2385,184.2766,184.0009,184.0579,10965.0
2021-09-08 12:40:00,193.67,193.88,193.67,193.78,11139.0,184.096,184.2956,184.096,184.2005,11139.0
2021-09-08 12:50:00,193.75,193.87,193.66,193.7,9388.0,184.172,184.2861,184.0864,184.1245,9388.0
2021-09-08 13:00:00,193.7,193.74,193.35,193.36,9419.0,184.1245,184.1625,183.7918,183.8013,9419.0
2021-09-08 13:10:00,193.33,193.48,193.24,193.48,5660.0,183.7728,183.9153,183.6872,183.9153,5660.0
2021-09-08 13:20:00,193.45,193.52,193.33,193.48,5908.0,183.8868,183.9534,183.7728,183.9153,5908.0
2021-09-08 13:30:00,193.45,193.51,193.35,193.47,5975.0,183.8868,183.9439,183.7918,183.9058,5975.0
2021-09-08 13:40:00,193.52,193.56,193.32,193.37,5950.0,183.9534,183.9914,183.7633,183.8108,5950.0
2021-09-08 13:50:00,193.38,193.51,193.31,193.36,6148.0,183.8203,183.9439,183.7537,183.8013,6148.0
2021-09-08 14:00:00,193.44,193.69,193.39,193.4,7903.0,183.8773,184.115,183.8298,183.8393,7903.0
2021-09-08 14:10:00,193.43,193.43,193.14,193.14,4445.0,183.8678,183.8678,183.5922,183.5922,4445.0
2021-09-08 14:20:00,193.07,193.28,193.07,193.28,4708.0,183.5256,183.7252,183.5256,183.7252,4708.0
2021-09-08 14:30:00,193.27,193.37,193.22,193.3,6806.0,183.7157,183.8108,183.6682,183.7442,6806.0
2021-09-08 14:40:00,193.27,193.49,193.26,193.48,4810.0,183.7157,183.9248,183.7062,183.9153,4810.0
2021-09-08 14:50:00,193.47,193.58,193.38,193.58,8729.0,183.9058,184.0104,183.8203,184.0104,8729.0
2021-09-08 15:00:00,193.55,193.7,193.44,193.55,9527.0,183.9819,184.1245,183.8773,183.9819,9527.0
2021-09-08 15:10:00,193.56,193.61,193.48,193.56,7865.0,183.9914,184.0389,183.9153,183.9914,7865.0
2021-09-08 15:20:00,193.56,193.63,193.38,193.42,10645.0,183.9914,184.0579,183.8203,183.8583,10645.0
2021-09-08 15:30:00,193.41,193.5,193.22,193.4,16201.0,183.8488,183.9344,183.6682,183.8393,16201.0
2021-09-08 15:40:00,193.41,193.66,193.36,193.45,18069.0,183.8488,184.0864,183.8013,183.8868,18069.0
2021-09-08 15:50:00,193.45,193.51,193.19,193.51,61067.0,183.8868,183.9439,183.6397,183.9439,61067.0
2021-09-09 09:30:00,194.0,194.27,193.84,193.84,17664.0,184.4096,184.6663,184.2575,184.2575,17664.0
2021-09-09 09:40:00,193.83,194.0,193.35,193.87,27485.0,184.248,184.4096,183.7918,184.2861,27485.0
2021-09-09 09:50:00,193.79,194.2,193.66,193.92,30074.0,184.21,184.5998,184.0864,184.3336,30074.0
2021-09-09 10:00:00,193.93,194.88,193.64,194.46,47086.0,184.3431,185.2461,184.0674,184.8469,47086.0
2021-09-09 10:10:00,194.53,194.73,194.09,194.09,9950.0,184.9134,185.1036,184.4952,184.4952,9950.0
2021-09-09 10:20:00,194.1,194.26,193.61,193.71,10755.0,184.5047,184.6568,184.0389,184.134,10755.0
2021-09-09 10:30:00,193.81,194.07,193.74,193.78,15175.0,184.229,184.4762,184.1625,184.2005,15175.0
2021-09-09 10:40:00,193.69,193.77,193.29,193.35,5429.0,184.115,184.191,183.7347,183.7918,5429.0
2021-09-09 10:50:00,193.35,193.52,193.19,193.28,8252.0,183.7918,183.9534,183.6397,183.7252,8252.0
2021-09-09 11:00:00,193.19,193.26,193.01,193.24,6139.0,183.6397,183.7062,183.4686,183.6872,6139.0
2021-09-09 11:10:00,193.21,193.34,192.54,192.66,10573.0,183.6587,183.7823,183.0218,183.1359,10573.0
2021-09-09 11:20:00,192.68,192.88,192.47,192.59,7349.0,183.1549,183.345,182.9553,183.0693,7349.0
2021-09-09 11:30:00,192.62,192.73,192.3,192.3,15672.0,183.0979,183.2024,182.7937,182.7937,15672.0
2021-09-09 11:40:00,192.34,192.63,192.34,192.61,8397.0,182.8317,183.1074,182.8317,183.0884,8397.0
2021-09-09 11:50:00,192.59,192.61,192.29,192.61,6705.0,183.0693,183.0884,182.7842,183.0884,6705.0
2021-09-09 12:00:00,192.61,192.61,192.03,192.22,13731.0,183.0884,183.0884,182.537,182.7176,13731.0
2021-09-09 12:10:00,192.24,192.25,191.98,192.03,19625.0,182.7366,182.7461,182.4895,182.537,19625.0
2021-09-09 12:20:00,192.04,192.04,191.71,191.89,10780.0,182.5465,182.5465,182.2328,182.4039,10780.0
2021-09-09 12:30:00,191.88,192.02,191.75,191.75,12095.0,182.3944,182.5275,182.2709,182.2709,12095.0
2021-09-09 12:40:00,191.77,191.86,191.67,191.7,7115.0,182.2899,182.3754,182.1948,182.2233,7115.0
2021-09-09 12:50:00,191.67,191.67,191.15,191.24,19955.0,182.1948,182.1948,181.7005,181.7861,19955.0
2021-09-09 13:00:00,191.27,191.7,191.07,191.6,15559.0,181.8146,182.2233,181.6245,182.1283,15559.0
2021-09-09 13:10:00,191.64,191.66,191.35,191.37,9975.0,182.1663,182.1853,181.8906,181.9097,9975.0
2021-09-09 13:20:00,191.27,191.27,190.83,191.14,10335.0,181.8146,181.8146,181.3963,181.691,10335.0
2021-09-09 13:30:00,191.1,191.11,190.51,190.64,12247.0,181.653,181.6625,181.0922,181.2157,12247.0
2021-09-09 13:40:00,190.72,190.91,190.72,190.85,8942.0,181.2918,181.4724,181.2918,181.4154,8942.0
2021-09-09 13:50:00,190.85,190.91,190.63,190.66,6377.0,181.4154,181.4724,181.2062,181.2348,6377.0
2021-09-09 14:00:00,190.58,190.72,190.37,190.63,7881.0,181.1587,181.2918,180.9591,181.2062,7881.0
2021-09-09 14:10:00,190.64,190.7,190.54,190.68,8893.0,181.2157,181.2728,181.1207,181.2538,8893.0
2021-09-09 14:20:00,190.69,190.81,190.67,190.71,5263.0,181.2633,181.3773,181.2443,181.2823,5263.0
2021-09-09 14:30:00,190.63,190.75,190.62,190.67,8075.0,181.2062,181.3203,181.1967,181.2443,8075.0
2021-09-09 14:40:00,190.71,190.84,190.61,190.81,7768.0,181.2823,181.4059,181.1872,181.3773,7768.0
2021-09-09 14:50:00,190.8,191.12,190.8,190.97,6745.0,181.3678,181.672,181.3678,181.5294,6745.0
2021-09-09 15:00:00,190.97,191.05,190.82,190.85,11825.0,181.5294,181.6055,181.3868,181.4154,11825.0
2021-09-09 15:10:00,190.85,190.91,190.69,190.74,12700.0,181.4154,181.4724,181.2633,181.3108,12700.0
2021-09-09 15:20:00,190.7,190.89,190.57,190.72,16897.0,181.2728,181.4534,181.1492,181.2918,16897.0
2021-09-09 15:30:00,190.72,190.93,190.62,190.88,20890.0,181.2918,181.4914,181.1967,181.4439,20890.0
2021-09-09 15:40:00,190.86,190.94,190.47,190.54,33382.0,181.4249,181.5009,181.0541,181.1207,33382.0
2021-09-09 15:50:00,190.47,190.47,189.92,190.21,118842.0,181.0541,181.0541,180.5313,180.807,118842.0
2021-09-10 09:30:00,191.75,191.81,191.1,191.3,34714.0,182.2709,182.3279,181.653,181.8431,34714.0
2021-09-10 09:40:00,191.37,191.73,190.67,191.17,21317.0,181.9097,182.2519,181.2443,181.7195,21317.0
2021-09-10 09:50:00,191.19,191.88,190.6,190.62,33550.0,181.7385,182.3944,181.1777,181.1967,33550.0
2021-09-10 10:00:00,190.62,190.83,190.27,190.39,20367.0,181.1967,181.3963,180.864,180.9781,20367.0
2021-09-10 10:10:00,190.3,191.22,190.2,191.07,17376.0,180.8925,181.7671,180.7975,181.6245,17376.0
2021-09-10 10:20:00,191.11,191.36,190.71,191.02,26840.0,181.6625,181.9001,181.2823,181.577,26840.0
2021-09-10 10:30:00,191.04,191.16,190.53,190.59,29456.0,181.596,181.71,181.1112,181.1682,29456.0
2021-09-10 10:40:00,190.5,190.87,190.37,190.8,20175.0,181.0827,181.4344,180.9591,181.3678,20175.0
2021-09-10 10:50:00,190.83,190.9,190.47,190.58,17658.0,181.3963,181.4629,181.0541,181.1587,17658.0
2021-09-10 11:00:00,190.55,190.66,190.36,190.59,13366.0,181.1302,181.2348,180.9496,181.1682,13366.0
2021-09-10 11:10:00,190.59,190.69,190.24,190.25,11341.0,181.1682,181.2633,180.8355,180.845,11341.0
2021-09-10 11:20:00,190.29,190.43,190.1,190.29,11309.0,180.883,181.0161,180.7024,180.883,11309.0
2021-09-10 11:30:00,190.35,190.97,190.35,190.9,5897.0,180.9401,181.5294,180.9401,181.4629,5897.0
2021-09-10 11:40:00,190.85,191.12,190.85,190.87,7817.0,181.4154,181.672,181.4154,181.4344,7817.0
2021-09-10 11:50:00,190.91,191.2,190.75,191.17,11048.0,181.4724,181.7481,181.3203,181.7195,11048.0
2021-09-10 12:00:00,191.15,191.25,190.95,191.19,13436.0,181.7005,181.7956,181.5104,181.7385,13436.0
2021-09-10 12:10:00,191.15,191.42,191.13,191.34,12230.0,181.7005,181.9572,181.6815,181.8811,12230.0
2021-09-10 12:20:00,191.4,191.69,191.25,191.67,20596.0,181.9382,182.2138,181.7956,182.1948,20596.0
2021-09-10 12:30:00,191.65,191.76,191.54,191.73,16098.0,182.1758,182.2804,182.0712,182.2519,16098.0
2021-09-10 12:40:00,191.67,191.96,191.64,191.69,15995.0,182.1948,182.4705,182.1663,182.2138,15995.0
2021-09-10 12:50:00,191.71,191.76,191.56,191.62,6444.0,182.2328,182.2804,182.0903,182.1473,6444.0
2021-09-10 13:00:00,191.62,191.86,191.62,191.84,7117.0,182.1473,182.3754,182.1473,182.3564,7117.0
2021-09-10 13:10:00,191.83,192.01,191.79,191.83,8816.0,182.3469,182.518,182.3089,182.3469,8816.0
2021-09-10 13:20:00,191.82,191.85,191.54,191.58,6808.0,182.3374,182.3659,182.0712,182.1093,6808.0
2021-09-10 13:30:00,191.63,191.65,191.47,191.58,6678.0,182.1568,182.1758,182.0047,182.1093,6678.0
2021-09-10 13:40:00,191.52,191.54,191.39,191.52,5654.0,182.0522,182.0712,181.9287,182.0522,5654.0
2021-09-10 13:50:00,191.46,191.53,191.4,191.45,5515.0,181.9952,182.0617,181.9382,181.9857,5515.0
2021-09-10 14:00:00,191.45,191.54,191.36,191.4,5550.0,181.9857,182.0712,181.9001,181.9382,5550.0
2021-09-10 14:10:00,191.33,191.39,191.18,191.19,6138.0,181.8716,181.9287,181.729,181.7385,6138.0
2021-09-10 14:20:00,191.2,191.38,191.1,191.19,4633.0,181.7481,181.9192,181.653,181.7385,4633.0
2021-09-10 14:30:00,191.16,191.25,191.08,191.13,4713.0,181.71,181.7956,181.634,181.6815,4713.0
2021-09-10 14:40:00,191.11,191.36,191.07,191.28,15783.0,181.6625,181.9001,181.6245,181.8241,15783.0
2021-09-10 14:50:00,191.27,191.52,191.27,191.36,17955.0,181.8146,182.0522,181.8146,181.9001,17955.0
2021-09-10 15:00:00,191.41,191.43,191.01,191.17,28713.0,181.9477,181.9667,181.5674,181.7195,28713.0
2021-09-10 15:10:00,191.17,191.19,190.87,190.99,12060.0,181.7195,181.7385,181.4344,181.5484,12060.0
2021-09-10 15:20:00,191.0,191.08,190.91,191.05,7443.0,181.5579,181.634,181.4724,181.6055,7443.0
2021-09-10 15:30:00,191.01,191.02,190.39,190.42,12228.0,181.5674,181.577,180.9781,181.0066,12228.0
2021-09-10 15:40:00,190.4,190.44,190.18,190.37,24807.0,180.9876,181.0256,180.7785,180.9591,24807.0
2021-09-10 15:50:00,190.35,190.35,189.91,190.12,70025.0,180.9401,180.9401,180.5218,180.7214,70025.0
2021-09-13 09:30:00,191.97,192.22,190.37,191.58,17336.0,182.48,182.7176,180.9591,182.1093,17336.0
2021-09-13 09:40:00,191.51,191.57,190.55,190.75,28879.0,182.0427,182.0998,181.1302,181.3203,28879.0
2021-09-13 09:50:00,190.8,191.63,190.8,191.48,19918.0,181.3678,182.1568,181.3678,182.0142,19918.0
2021-09-13 10:00:00,191.46,191.6,190.63,191.36,31675.0,181.9952,182.1283,181.2062,181.9001,31675.0
2021-09-13 10:10:00,191.37,191.53,190.82,190.93,20318.0,181.9097,182.0617,181.3868,181.4914,20318.0
2021-09-13 10:20:00,191.01,191.35,190.85,191.12,10048.0,181.5674,181.8906,181.4154,181.672,10048.0
2021-09-13 10:30:00,191.2,191.32,190.9,191.27,8583.0,181.7481,181.8621,181.4629,181.8146,8583.0
2021-09-13 10:40:00,191.2,191.74,191.13,191.6,6288.0,181.7481,182.2614,181.6815,182.1283,6288.0
2021-09-13 10:50:00,191.53,191.98,191.53,191.9,7793.0,182.0617,182.4895,182.0617,182.4135,7793.0
2021-09-13 11:00:00,191.89,191.89,191.21,191.21,9673.0,182.4039,182.4039,181.7576,181.7576,9673.0
2021-09-13 11:10:00,191.22,191.22,190.15,190.35,11981.0,181.7671,181.7671,180.75,180.9401,11981.0
2021-09-13 11:20:00,190.33,191.18,190.33,191.06,9837.0,180.9211,181.729,180.9211,181.615,9837.0
2021-09-13 11:30:00,191.12,191.29,190.84,190.99,8198.0,181.672,181.8336,181.4059,181.5484,8198.0
2021-09-13 11:40:00,190.99,190.99,190.29,190.3,6835.0,181.5484,181.5484,180.883,180.8925,6835.0
2021-09-13 11:50:00,190.2,190.25,189.6,189.6,8204.0,180.7975,180.845,180.2272,180.2272,8204.0
2021-09-13 12:00:00,189.69,189.72,189.25,189.3,11250.0,180.3127,180.3412,179.8945,179.942,11250.0
2021-09-13 12:10:00,189.31,189.53,188.72,188.72,6458.0,179.9515,180.1606,179.3907,179.3907,6458.0
2021-09-13 12:20:00,188.78,188.95,188.44,188.89,7646.0,179.4477,179.6093,179.1245,179.5523,7646.0
2021-09-13 12:30:00,188.8,188.81,188.57,188.62,5658.0,179.4667,179.4762,179.2481,179.2956,5658.0
2021-09-13 12:40:00,188.62,188.71,188.51,188.61,11805.0,179.2956,179.3811,179.191,179.2861,11805.0
2021-09-13 12:50:00,188.59,188.81,188.54,188.73,11834.0,179.2671,179.4762,179.2196,179.4002,11834.0
2021-09-13 13:00:00,188.77,189.08,188.6,189.05,8795.0,179.4382,179.7329,179.2766,179.7043,8795.0
2021-09-13 13:10:00,189.08,189.23,188.63,188.64,39557.0,179.7329,179.8754,179.3051,179.3146,39557.0
2021-09-13 13:20:00,188.61,188.61,188.24,188.49,4750.0,179.2861,179.2861,178.9344,179.172,4750.0
2021-09-13 13:30:00,188.53,188.69,188.42,188.42,3940.0,179.21,179.3621,179.1055,179.1055,3940.0
2021-09-13 13:40:00,188.47,188.6,188.43,188.54,6624.0,179.153,179.2766,179.115,179.2196,6624.0
2021-09-13 13:50:00,188.51,188.51,188.12,188.21,6309.0,179.191,179.191,178.8203,178.9059,6309.0
2021-09-13 14:00:00,188.3,188.37,188.05,188.06,5940.0,178.9914,179.058,178.7538,178.7633,5940.0
2021-09-13 14:10:00,188.03,188.24,187.81,188.17,8933.0,178.7348,178.9344,178.5256,178.8678,8933.0
2021-09-13 14:20:00,188.17,188.37,188.12,188.36,7428.0,178.8678,179.058,178.8203,179.0485,7428.0
2021-09-13 14:30:00,188.31,188.42,188.18,188.19,7184.0,179.0009,179.1055,178.8773,178.8869,7184.0
2021-09-13 14:40:00,188.23,188.55,188.23,188.55,4597.0,178.9249,179.2291,178.9249,179.2291,4597.0
2021-09-13 14:50:00,188.5,188.6,188.37,188.4,8156.0,179.1815,179.2766,179.058,179.0865,8156.0
2021-09-13 15:00:00,188.38,188.38,187.99,188.27,8664.0,179.0675,179.0675,178.6967,178.9629,8664.0
2021-09-13 15:10:00,188.28,188.72,188.28,188.63,9382.0,178.9724,179.3907,178.9724,179.3051,9382.0
2021-09-13 15:20:00,188.54,188.78,188.37,188.76,9711.0,179.2196,179.4477,179.058,179.4287,9711.0
2021-09-13 15:30:00,188.79,188.94,188.71,188.79,15237.0,179.4572,179.5998,179.3811,179.4572,15237.0
2021-09-13 15:40:00,188.76,188.76,188.36,188.45,24349.0,179.4287,179.4287,179.0485,179.134,24349.0
2021-09-13 15:50:00,188.51,188.8,188.48,188.8,67918.0,179.191,179.4667,179.1625,179.4667,67918.0
2021-09-14 09:30:00,188.29,189.86,187.18,187.7,42024.0,178.9819,180.4743,177.9268,178.4211,42024.0
2021-09-14 09:40:00,187.57,188.48,187.09,187.09,13512.0,178.2975,179.1625,177.8412,177.8412,13512.0
2021-09-14 09:50:00,187.03,187.17,186.26,186.31,19802.0,177.7842,177.9173,177.0523,177.0998,19802.0
2021-09-14 10:00:00,186.05,186.86,185.66,186.25,29572.0,176.8526,177.6226,176.4819,177.0428,29572.0
2021-09-14 10:10:00,186.26,186.3,185.98,186.03,13861.0,177.0523,177.0903,176.7861,176.8336,13861.0
2021-09-14 10:20:00,186.04,186.58,185.96,186.53,19546.0,176.8431,177.3564,176.7671,177.3089,19546.0
2021-09-14 10:30:00,186.49,186.58,185.72,185.73,24750.0,177.2709,177.3564,176.539,176.5485,24750.0
2021-09-14 10:40:00,185.74,186.3,185.69,186.17,9790.0,176.558,177.0903,176.5104,176.9667,9790.0
2021-09-14 10:50:00,186.07,186.66,186.0,186.41,12097.0,176.8717,177.4325,176.8051,177.1948,12097.0
2021-09-14 11:00:00,186.42,186.62,186.26,186.61,11690.0,177.2044,177.3945,177.0523,177.385,11690.0
2021-09-14 11:10:00,186.63,186.76,186.29,186.33,15703.0,177.404,177.5275,177.0808,177.1188,15703.0
2021-09-14 11:20:00,186.28,186.59,186.24,186.36,18496.0,177.0713,177.366,177.0333,177.1473,18496.0
2021-09-14 11:30:00,186.39,186.48,186.1,186.25,22171.0,177.1758,177.2614,176.9002,177.0428,22171.0
2021-09-14 11:40:00,186.31,186.51,185.8,185.85,24334.0,177.0998,177.2899,176.615,176.6625,24334.0
2021-09-14 11:50:00,185.87,185.96,185.48,185.63,16702.0,176.6815,176.7671,176.3108,176.4534,16702.0
2021-09-14 12:00:00,185.6,185.96,185.58,185.7,16051.0,176.4249,176.7671,176.4059,176.5199,16051.0
2021-09-14 12:10:00,185.74,185.85,185.43,185.72,28240.0,176.558,176.6625,176.2633,176.539,28240.0
2021-09-14 12:20:00,185.68,185.99,185.36,185.87,17718.0,176.5009,176.7956,176.1968,176.6815,17718.0
2021-09-14 12:30:00,185.87,185.91,185.67,185.77,20655.0,176.6815,176.7196,176.4914,176.5865,20655.0
2021-09-14 12:40:00,185.77,185.77,185.11,185.27,12841.0,176.5865,176.5865,175.9591,176.1112,12841.0
2021-09-14 12:50:00,185.25,185.45,185.12,185.13,11559.0,176.0922,176.2823,175.9686,175.9781,11559.0
2021-09-14 13:00:00,185.08,185.69,185.08,185.18,30300.0,175.9306,176.5104,175.9306,176.0257,30300.0
2021-09-14 13:10:00,185.14,185.26,184.95,184.97,11446.0,175.9876,176.1017,175.807,175.826,11446.0
2021-09-14 13:20:00,185.0,185.26,184.95,185.0,16607.0,175.8546,176.1017,175.807,175.8546,16607.0
2021-09-14 13:30:00,185.02,185.02,184.68,184.85,17445.0,175.8736,175.8736,175.5504,175.712,17445.0
2021-09-14 13:40:00,184.89,184.99,184.75,184.87,10652.0,175.75,175.845,175.6169,175.731,10652.0
2021-09-14 13:50:00,184.89,185.04,184.76,184.85,13670.0,175.75,175.8926,175.6264,175.712,13670.0
2021-09-14 14:00:00,184.83,184.95,184.66,184.66,12419.0,175.693,175.807,175.5314,175.5314,12419.0
2021-09-14 14:10:00,184.7,184.7,184.02,184.08,30307.0,175.5694,175.5694,174.923,174.98,30307.0
2021-09-14 14:20:00,184.05,184.2,183.78,184.2,13736.0,174.9515,175.0941,174.6949,175.0941,13736.0
2021-09-14 14:30:00,184.17,184.23,183.95,184.15,7777.0,175.0656,175.1226,174.8565,175.0466,7777.0
2021-09-14 14:40:00,184.12,184.23,183.76,183.79,10581.0,175.0181,175.1226,174.6759,174.7044,10581.0
2021-09-14 14:50:00,183.8,184.0,183.69,183.9,17830.0,174.7139,174.904,174.6093,174.8089,17830.0
2021-09-14 15:00:00,183.91,184.18,183.78,184.03,12205.0,174.8184,175.0751,174.6949,174.9325,12205.0
2021-09-14 15:10:00,184.0,184.03,183.66,183.78,17151.0,174.904,174.9325,174.5808,174.6949,17151.0
2021-09-14 15:20:00,183.74,184.02,183.47,183.47,22924.0,174.6568,174.923,174.4002,174.4002,22924.0
2021-09-14 15:30:00,183.43,183.71,183.29,183.43,26311.0,174.3622,174.6283,174.2291,174.3622,26311.0
2021-09-14 15:40:00,183.44,183.77,183.32,183.51,34867.0,174.3717,174.6854,174.2576,174.4382,34867.0
2021-09-14 15:50:00,183.5,183.74,183.25,183.74,109462.0,174.4287,174.6568,174.1911,174.6568,109462.0
2021-09-15 09:30:00,182.89,183.51,182.64,183.05,73334.0,173.8489,174.4382,173.6112,174.0009,73334.0
2021-09-15 09:40:00,182.99,184.53,182.88,184.53,38275.0,173.9439,175.4078,173.8394,175.4078,38275.0
2021-09-15 09:50:00,184.56,185.09,183.71,184.92,40735.0,175.4363,175.9401,174.6283,175.7785,40735.0
2021-09-15 10:00:00,184.94,185.04,184.24,184.97,26517.0,175.7975,175.8926,175.1321,175.826,26517.0
2021-09-15 10:10:00,184.95,184.98,184.05,184.44,14086.0,175.807,175.8355,174.9515,175.3222,14086.0
2021-09-15 10:20:00,184.42,184.73,184.11,184.69,12209.0,175.3032,175.5979,175.0085,175.5599,12209.0
2021-09-15 10:30:00,184.62,185.07,184.62,184.85,7856.0,175.4933,175.9211,175.4933,175.712,7856.0
2021-09-15 10:40:00,184.87,185.0,184.63,185.0,9386.0,175.731,175.8546,175.5028,175.8546,9386.0
2021-09-15 10:50:00,185.06,185.45,184.86,185.38,63893.0,175.9116,176.2823,175.7215,176.2158,63893.0
2021-09-15 11:00:00,185.4,185.85,185.34,185.82,11931.0,176.2348,176.6625,176.1777,176.634,11931.0
2021-09-15 11:10:00,185.79,186.02,185.61,185.89,8585.0,176.6055,176.8241,176.4344,176.7006,8585.0
2021-09-15 11:20:00,185.95,186.48,185.95,186.46,29165.0,176.7576,177.2614,176.7576,177.2424,29165.0
2021-09-15 11:30:00,186.47,186.49,185.94,186.25,21773.0,177.2519,177.2709,176.7481,177.0428,21773.0
2021-09-15 11:40:00,186.3,186.35,186.12,186.35,11697.0,177.0903,177.1378,176.9192,177.1378,11697.0
2021-09-15 11:50:00,186.45,186.68,186.45,186.6,11304.0,177.2329,177.4515,177.2329,177.3755,11304.0
2021-09-15 12:00:00,186.57,187.06,186.28,187.02,37564.0,177.3469,177.8127,177.0713,177.7747,37564.0
2021-09-15 12:10:00,187.01,187.35,186.82,187.35,30282.0,177.7652,178.0884,177.5846,178.0884,30282.0
2021-09-15 12:20:00,187.33,187.34,186.97,187.04,18318.0,178.0694,178.0789,177.7272,177.7937,18318.0
2021-09-15 12:30:00,187.03,187.34,186.96,187.26,12998.0,177.7842,178.0789,177.7177,178.0028,12998.0
2021-09-15 12:40:00,187.38,187.62,187.37,187.48,24082.0,178.1169,178.345,178.1074,178.212,24082.0
2021-09-15 12:50:00,187.47,187.6,187.35,187.6,11259.0,178.2024,178.326,178.0884,178.326,11259.0
2021-09-15 13:00:00,187.62,188.16,187.57,187.98,17585.0,178.345,178.8583,178.2975,178.6872,17585.0
2021-09-15 13:10:00,187.99,188.28,187.73,188.15,22536.0,178.6967,178.9724,178.4496,178.8488,22536.0
2021-09-15 13:20:00,188.21,188.21,187.93,188.07,22511.0,178.9059,178.9059,178.6397,178.7728,22511.0
2021-09-15 13:30:00,188.16,188.22,187.9,187.94,9854.0,178.8583,178.9154,178.6112,178.6492,9854.0
2021-09-15 13:40:00,187.9,188.16,187.87,187.89,31781.0,178.6112,178.8583,178.5827,178.6017,31781.0
2021-09-15 13:50:00,187.81,187.82,187.57,187.57,8310.0,178.5256,178.5351,178.2975,178.2975,8310.0
2021-09-15 14:00:00,187.59,187.67,187.43,187.56,7352.0,178.3165,178.3926,178.1644,178.288,7352.0
2021-09-15 14:10:00,187.57,187.67,187.14,187.14,6946.0,178.2975,178.3926,177.8888,177.8888,6946.0
2021-09-15 14:20:00,187.21,187.39,187.11,187.25,7247.0,177.9553,178.1264,177.8602,177.9933,7247.0
2021-09-15 14:30:00,187.26,187.32,187.05,187.08,51072.0,178.0028,178.0599,177.8032,177.8317,51072.0
2021-09-15 14:40:00,187.07,187.11,186.88,187.06,8358.0,177.8222,177.8602,177.6416,177.8127,8358.0
2021-09-15 14:50:00,187.07,187.24,186.97,186.99,12116.0,177.8222,177.9838,177.7272,177.7462,12116.0
2021-09-15 15:00:00,186.98,187.2,186.89,187.14,8266.0,177.7367,177.9458,177.6511,177.8888,8266.0
2021-09-15 15:10:00,187.19,187.3,187.04,187.28,15857.0,177.9363,178.0409,177.7937,178.0218,15857.0
2021-09-15 15:20:00,187.29,187.29,186.91,186.91,16635.0,178.0313,178.0313,177.6701,177.6701,16635.0
2021-09-15 15:30:00,186.95,187.24,186.83,187.15,23973.0,177.7082,177.9838,177.5941,177.8983,23973.0
2021-09-15 15:40:00,187.14,187.28,187.02,187.06,32278.0,177.8888,178.0218,177.7747,177.8127,32278.0
2021-09-15 15:50:00,187.09,187.23,186.81,186.94,67444.0,177.8412,177.9743,177.5751,177.6986,67444.0
2021-09-16 09:30:00,186.35,186.71,185.63,186.01,54404.0,177.1378,177.48,176.4534,176.8146,54404.0
2021-09-16 09:40:00,185.97,186.11,185.5,185.85,11413.0,176.7766,176.9097,176.3298,176.6625,11413.0
2021-09-16 09:50:00,185.91,186.74,185.91,186.31,22541.0,176.7196,177.5085,176.7196,177.0998,22541.0
2021-09-16 10:00:00,186.17,186.65,185.6,186.65,21266.0,176.9667,177.423,176.4249,177.423,21266.0
2021-09-16 10:10:00,186.63,186.72,185.67,185.91,22173.0,177.404,177.4895,176.4914,176.7196,22173.0
2021-09-16 10:20:00,185.96,185.98,185.42,185.48,13453.0,176.7671,176.7861,176.2538,176.3108,13453.0
2021-09-16 10:30:00,185.5,185.63,185.28,185.61,18688.0,176.3298,176.4534,176.1207,176.4344,18688.0
2021-09-16 10:40:00,185.58,186.11,185.54,185.91,10727.0,176.4059,176.9097,176.3679,176.7196,10727.0
2021-09-16 10:50:00,185.79,185.85,185.24,185.68,7554.0,176.6055,176.6625,176.0827,176.5009,7554.0
2021-09-16 11:00:00,185.66,186.46,185.61,186.37,12879.0,176.4819,177.2424,176.4344,177.1568,12879.0
2021-09-16 11:10:00,186.34,186.55,186.2,186.23,7025.0,177.1283,177.3279,176.9952,177.0237,7025.0
2021-09-16 11:20:00,186.23,186.71,186.22,186.55,11157.0,177.0237,177.48,177.0142,177.3279,11157.0
2021-09-16 11:30:00,186.59,186.83,186.59,186.81,7767.0,177.366,177.5941,177.366,177.5751,7767.0
2021-09-16 11:40:00,186.77,186.79,186.48,186.58,10720.0,177.5371,177.5561,177.2614,177.3564,10720.0
2021-09-16 11:50:00,186.54,186.54,186.08,186.13,7087.0,177.3184,177.3184,176.8812,176.9287,7087.0
2021-09-16 12:00:00,186.1,186.12,185.62,186.03,6865.0,176.9002,176.9192,176.4439,176.8336,6865.0
2021-09-16 12:10:00,185.98,186.21,185.91,186.16,8981.0,176.7861,177.0047,176.7196,176.9572,8981.0
2021-09-16 12:20:00,186.18,186.3,185.84,185.99,10071.0,176.9762,177.0903,176.653,176.7956,10071.0
2021-09-16 12:30:00,186.06,186.22,186.04,186.11,7733.0,176.8622,177.0142,176.8431,176.9097,7733.0
2021-09-16 12:40:00,186.12,186.32,185.95,186.26,6279.0,176.9192,177.1093,176.7576,177.0523,6279.0
2021-09-16 12:50:00,186.24,186.32,186.03,186.12,4526.0,177.0333,177.1093,176.8336,176.9192,4526.0
2021-09-16 13:00:00,186.09,186.18,186.03,186.17,5959.0,176.8907,176.9762,176.8336,176.9667,5959.0
2021-09-16 13:10:00,186.09,186.31,186.08,186.26,6214.0,176.8907,177.0998,176.8812,177.0523,6214.0
2021-09-16 13:20:00,186.27,186.31,185.93,186.0,7703.0,177.0618,177.0998,176.7386,176.8051,7703.0
2021-09-16 13:30:00,185.98,185.98,185.7,185.74,5061.0,176.7861,176.7861,176.5199,176.558,5061.0
2021-09-16 13:40:00,185.75,185.83,185.64,185.75,8115.0,176.5675,176.6435,176.4629,176.5675,8115.0
2021-09-16 13:50:00,185.78,186.17,185.77,186.14,5932.0,176.596,176.9667,176.5865,176.9382,5932.0
2021-09-16 14:00:00,186.15,186.18,186.03,186.14,6051.0,176.9477,176.9762,176.8336,176.9382,6051.0
2021-09-16 14:10:00,186.17,186.27,185.92,185.97,10232.0,176.9667,177.0618,176.7291,176.7766,10232.0
2021-09-16 14:20:00,185.99,186.02,185.72,185.86,5991.0,176.7956,176.8241,176.539,176.672,5991.0
2021-09-16 14:30:00,185.87,185.95,185.86,185.88,2880.0,176.6815,176.7576,176.672,176.691,2880.0
2021-09-16 14:40:00,185.85,185.91,185.57,185.64,7082.0,176.6625,176.7196,176.3964,176.4629,7082.0
2021-09-16 14:50:00,185.64,185.97,185.6,185.96,5226.0,176.4629,176.7766,176.4249,176.7671,5226.0
2021-09-16 15:00:00,185.9,186.19,185.9,186.12,13256.0,176.7101,176.9857,176.7101,176.9192,13256.0
2021-09-16 15:10:00,186.16,186.2,185.97,186.13,11333.0,176.9572,176.9952,176.7766,176.9287,11333.0
2021-09-16 15:20:00,186.14,186.19,185.83,185.87,14214.0,176.9382,176.9857,176.6435,176.6815,14214.0
2021-09-16 15:30:00,185.86,186.06,185.79,186.06,10479.0,176.672,176.8622,176.6055,176.8622,10479.0
2021-09-16 15:40:00,186.03,186.03,185.63,185.63,26559.0,176.8336,176.8336,176.4534,176.4534,26559.0
2021-09-16 15:50:00,185.68,185.89,185.58,185.67,43871.0,176.5009,176.7006,176.4059,176.4914,43871.0
2021-09-17 09:30:00,183.55,184.96,183.38,183.47,239495.0,174.4762,175.8165,174.3146,174.4002,239495.0
2021-09-17 09:40:00,183.61,184.34,182.76,182.76,27055.0,174.5333,175.2272,173.7253,173.7253,27055.0
2021-09-17 09:50:00,182.69,182.96,182.24,182.95,47035.0,173.6587,173.9154,173.231,173.9059,47035.0
2021-09-17 10:00:00,182.96,183.13,182.63,183.0,30600.0,173.9154,174.077,173.6017,173.9534,30600.0
2021-09-17 10:10:00,183.03,183.08,182.37,182.89,16518.0,173.9819,174.0295,173.3546,173.8489,16518.0
2021-09-17 10:20:00,182.91,183.25,182.91,183.05,14439.0,173.8679,174.1911,173.8679,174.0009,14439.0
2021-09-17 10:30:00,183.01,183.76,182.82,183.42,9511.0,173.9629,174.6759,173.7823,174.3527,9511.0
2021-09-17 10:40:00,183.35,183.41,182.82,182.87,13847.0,174.2861,174.3432,173.7823,173.8298,13847.0
2021-09-17 10:50:00,182.84,183.67,182.82,183.62,12310.0,173.8013,174.5903,173.7823,174.5428,12310.0
2021-09-17 11:00:00,183.57,183.85,183.41,183.82,8611.0,174.4952,174.7614,174.3432,174.7329,8611.0
2021-09-17 11:10:00,183.78,184.39,183.72,184.31,9055.0,174.6949,175.2747,174.6378,175.1987,9055.0
2021-09-17 11:20:00,184.29,184.34,183.98,184.01,5996.0,175.1797,175.2272,174.885,174.9135,5996.0
2021-09-17 11:30:00,183.99,183.99,183.38,183.46,19508.0,174.8945,174.8945,174.3146,174.3907,19508.0
2021-09-17 11:40:00,183.44,183.88,183.43,183.66,22140.0,174.3717,174.7899,174.3622,174.5808,22140.0
2021-09-17 11:50:00,183.62,183.62,183.25,183.59,10455.0,174.5428,174.5428,174.1911,174.5143,10455.0
2021-09-17 12:00:00,183.64,183.71,183.19,183.22,14308.0,174.5618,174.6283,174.134,174.1625,14308.0
2021-09-17 12:10:00,183.23,183.29,182.85,183.01,12462.0,174.1721,174.2291,173.8108,173.9629,12462.0
2021-09-17 12:20:00,183.06,183.41,183.01,183.4,10804.0,174.0105,174.3432,173.9629,174.3336,10804.0
2021-09-17 12:30:00,183.32,183.74,183.32,183.62,15201.0,174.2576,174.6568,174.2576,174.5428,15201.0
2021-09-17 12:40:00,183.68,183.69,183.51,183.52,7709.0,174.5998,174.6093,174.4382,174.4477,7709.0
2021-09-17 12:50:00,183.53,183.66,183.42,183.47,12383.0,174.4572,174.5808,174.3527,174.4002,12383.0
2021-09-17 13:00:00,183.42,183.43,183.21,183.22,7762.0,174.3527,174.3622,174.153,174.1625,7762.0
2021-09-17 13:10:00,183.23,183.25,182.92,182.98,10991.0,174.1721,174.1911,173.8774,173.9344,10991.0
2021-09-17 13:20:00,182.95,183.04,182.6,182.85,16746.0,173.9059,173.9914,173.5732,173.8108,16746.0
2021-09-17 13:30:00,182.83,183.3,182.7,183.28,43379.0,173.7918,174.2386,173.6683,174.2196,43379.0
2021-09-17 13:40:00,183.29,183.44,183.06,183.06,11389.0,174.2291,174.3717,174.0105,174.0105,11389.0
2021-09-17 13:50:00,183.09,183.11,182.82,182.86,8670.0,174.039,174.058,173.7823,173.8203,8670.0
2021-09-17 14:00:00,182.8,182.93,182.68,182.92,10917.0,173.7633,173.8869,173.6492,173.8774,10917.0
2021-09-17 14:10:00,182.94,183.07,182.66,182.89,20715.0,173.8964,174.02,173.6302,173.8489,20715.0
2021-09-17 14:20:00,182.91,183.11,182.88,182.94,14300.0,173.8679,174.058,173.8394,173.8964,14300.0
2021-09-17 14:30:00,182.9,182.92,182.72,182.82,15728.0,173.8584,173.8774,173.6873,173.7823,15728.0
2021-09-17 14:40:00,182.8,183.21,182.74,183.11,24881.0,173.7633,174.153,173.7063,174.058,24881.0
2021-09-17 14:50:00,183.1,183.21,182.86,183.07,29359.0,174.0485,174.153,173.8203,174.02,29359.0
2021-09-17 15:00:00,183.07,183.25,183.05,183.16,21068.0,174.02,174.1911,174.0009,174.1055,21068.0
2021-09-17 15:10:00,183.16,183.21,182.7,182.92,30563.0,174.1055,174.153,173.6683,173.8774,30563.0
2021-09-17 15:20:00,182.88,182.91,182.36,182.54,55400.0,173.8394,173.8679,173.3451,173.5162,55400.0
2021-09-17 15:30:00,182.52,182.95,182.29,182.94,77036.0,173.4972,173.9059,173.2785,173.8964,77036.0
2021-09-17 15:40:00,182.96,183.31,182.41,182.43,95694.0,173.9154,174.2481,173.3926,173.4116,95694.0
2021-09-17 15:50:00,182.67,184.39,182.43,183.78,448352.0,173.6397,175.2747,173.4116,174.6949,448352.0
2021-09-20 09:30:00,181.16,181.37,180.15,181.09,58067.0,172.2044,172.404,171.2443,172.1378,58067.0
2021-09-20 09:40:00,181.03,182.0,180.99,181.44,16021.0,172.0808,173.0029,172.0428,172.4705,16021.0
2021-09-20 09:50:00,181.43,181.6,180.84,181.19,29138.0,172.461,172.6226,171.9002,172.2329,29138.0
2021-09-20 10:00:00,181.02,181.7,180.54,181.36,29191.0,172.0713,172.7177,171.615,172.3945,29191.0
2021-09-20 10:10:00,181.34,181.41,180.81,181.06,16185.0,172.3755,172.442,171.8717,172.1093,16185.0
2021-09-20 10:20:00,181.06,181.55,180.86,181.5,17254.0,172.1093,172.5751,171.9192,172.5276,17254.0
2021-09-20 10:30:00,181.47,182.15,181.11,182.15,29422.0,172.4991,173.1454,172.1569,173.1454,29422.0
2021-09-20 10:40:00,182.13,182.2,181.74,181.96,10804.0,173.1264,173.193,172.7557,172.9648,10804.0
2021-09-20 10:50:00,181.91,182.19,181.75,181.9,11727.0,172.9173,173.1835,172.7652,172.9078,11727.0
2021-09-20 11:00:00,181.84,181.96,181.52,181.81,10892.0,172.8508,172.9648,172.5466,172.8222,10892.0
2021-09-20 11:10:00,181.71,182.24,181.59,182.24,13820.0,172.7272,173.231,172.6131,173.231,13820.0
2021-09-20 11:20:00,182.3,182.65,182.11,182.65,23803.0,173.288,173.6207,173.1074,173.6207,23803.0
2021-09-20 11:30:00,182.63,182.63,182.28,182.38,7044.0,173.6017,173.6017,173.269,173.3641,7044.0
2021-09-20 11:40:00,182.32,182.32,182.05,182.15,8800.0,173.307,173.307,173.0504,173.1454,8800.0
2021-09-20 11:50:00,182.25,182.36,182.01,182.08,14206.0,173.2405,173.3451,173.0124,173.0789,14206.0
2021-09-20 12:00:00,182.06,182.18,181.36,181.36,9994.0,173.0599,173.174,172.3945,172.3945,9994.0
2021-09-20 12:10:00,181.39,181.89,181.35,181.71,10365.0,172.423,172.8983,172.385,172.7272,10365.0
2021-09-20 12:20:00,181.7,182.05,181.64,181.99,13944.0,172.7177,173.0504,172.6607,172.9934,13944.0
2021-09-20 12:30:00,181.97,182.18,181.92,182.16,16837.0,172.9743,173.174,172.9268,173.1549,16837.0
2021-09-20 12:40:00,182.13,182.28,181.68,181.7,19495.0,173.1264,173.269,172.6987,172.7177,19495.0
2021-09-20 12:50:00,181.64,181.7,181.34,181.38,15550.0,172.6607,172.7177,172.3755,172.4135,15550.0
2021-09-20 13:00:00,181.34,181.34,181.0,181.05,8914.0,172.3755,172.3755,172.0523,172.0998,8914.0
2021-09-20 13:10:00,181.08,181.36,181.05,181.36,11001.0,172.1283,172.3945,172.0998,172.3945,11001.0
2021-09-20 13:20:00,181.31,181.67,181.29,181.53,9528.0,172.347,172.6892,172.328,172.5561,9528.0
2021-09-20 13:30:00,181.5,181.72,181.38,181.72,7183.0,172.5276,172.7367,172.4135,172.7367,7183.0
2021-09-20 13:40:00,181.79,181.81,181.41,181.77,13555.0,172.8032,172.8222,172.442,172.7842,13555.0
2021-09-20 13:50:00,181.73,181.82,181.57,181.61,9352.0,172.7462,172.8318,172.5941,172.6321,9352.0
2021-09-20 14:00:00,181.66,181.76,181.35,181.36,12155.0,172.6797,172.7747,172.385,172.3945,12155.0
2021-09-20 14:10:00,181.37,181.42,181.14,181.21,9175.0,172.404,172.4515,172.1854,172.2519,9175.0
2021-09-20 14:20:00,181.18,181.33,181.03,181.21,11880.0,172.2234,172.366,172.0808,172.2519,11880.0
2021-09-20 14:30:00,181.18,181.3,180.69,180.86,12925.0,172.2234,172.3375,171.7576,171.9192,12925.0
2021-09-20 14:40:00,180.93,181.29,180.84,181.12,12467.0,171.9858,172.328,171.9002,172.1664,12467.0
2021-09-20 14:50:00,181.1,181.3,180.95,181.03,16406.0,172.1473,172.3375,172.0048,172.0808,16406.0
2021-09-20 15:00:00,181.03,181.24,180.81,181.0,12603.0,172.0808,172.2804,171.8717,172.0523,12603.0
2021-09-20 15:10:00,181.03,181.11,180.84,181.06,11633.0,172.0808,172.1569,171.9002,172.1093,11633.0
2021-09-20 15:20:00,181.07,181.87,181.07,181.87,10787.0,172.1188,172.8793,172.1188,172.8793,10787.0
2021-09-20 15:30:00,181.83,182.4,181.73,182.15,20723.0,172.8413,173.3831,172.7462,173.1454,20723.0
2021-09-20 15:40:00,182.13,182.67,182.12,182.45,35225.0,173.1264,173.6397,173.1169,173.4306,35225.0
2021-09-20 15:50:00,182.48,183.13,182.41,183.02,98902.0,173.4591,174.077,173.3926,173.9724,98902.0
2021-09-21 09:30:00,183.75,184.32,182.63,182.92,17815.0,174.6663,175.2082,173.6017,173.8774,17815.0
2021-09-21 09:40:00,182.95,183.06,182.31,182.82,12644.0,173.9059,174.0105,173.2975,173.7823,12644.0
2021-09-21 09:50:00,182.8,182.8,181.88,182.17,3847.0,173.7633,173.7633,172.8888,173.1645,3847.0
2021-09-21 10:00:00,182.31,182.72,182.11,182.11,12770.0,173.2975,173.6873,173.1074,173.1074,12770.0
2021-09-21 10:10:00,181.89,182.11,181.36,181.97,15536.0,172.8983,173.1074,172.3945,172.9743,15536.0
2021-09-21 10:20:00,182.0,182.55,181.79,182.55,15087.0,173.0029,173.5257,172.8032,173.5257,15087.0
2021-09-21 10:30:00,182.6,182.75,181.94,182.11,14840.0,173.5732,173.7158,172.9458,173.1074,14840.0
2021-09-21 10:40:00,182.06,182.06,181.33,181.33,18522.0,173.0599,173.0599,172.366,172.366,18522.0
2021-09-21 10:50:00,181.35,181.37,180.91,181.29,17022.0,172.385,172.404,171.9667,172.328,17022.0
2021-09-21 11:00:00,181.25,181.98,181.04,181.87,17311.0,172.2899,172.9838,172.0903,172.8793,17311.0
2021-09-21 11:10:00,181.86,181.96,181.45,181.45,15557.0,172.8698,172.9648,172.48,172.48,15557.0
2021-09-21 11:20:00,181.49,181.52,181.03,181.23,23332.0,172.5181,172.5466,172.0808,172.2709,23332.0
2021-09-21 11:30:00,181.24,182.18,181.24,182.02,20787.0,172.2804,173.174,172.2804,173.0219,20787.0
2021-09-21 11:40:00,182.01,182.38,181.94,182.11,6453.0,173.0124,173.3641,172.9458,173.1074,6453.0
2021-09-21 11:50:00,182.16,182.2,181.88,181.9,7439.0,173.1549,173.193,172.8888,172.9078,7439.0
2021-09-21 12:00:00,181.94,182.52,181.88,182.52,11562.0,172.9458,173.4972,172.8888,173.4972,11562.0
2021-09-21 12:10:00,182.56,182.78,182.53,182.53,9016.0,173.5352,173.7443,173.5067,173.5067,9016.0
2021-09-21 12:20:00,182.53,182.61,182.44,182.53,7134.0,173.5067,173.5827,173.4211,173.5067,7134.0
2021-09-21 12:30:00,182.55,182.75,182.45,182.57,10075.0,173.5257,173.7158,173.4306,173.5447,10075.0
2021-09-21 12:40:00,182.5,182.52,182.27,182.29,6359.0,173.4781,173.4972,173.2595,173.2785,6359.0
2021-09-21 12:50:00,182.29,182.29,181.89,182.24,7568.0,173.2785,173.2785,172.8983,173.231,7568.0
2021-09-21 13:00:00,182.29,182.43,181.95,181.98,10346.0,173.2785,173.4116,172.9553,172.9838,10346.0
2021-09-21 13:10:00,181.99,182.17,181.93,182.17,4279.0,172.9934,173.1645,172.9363,173.1645,4279.0
2021-09-21 13:20:00,182.1,182.17,181.58,181.63,26535.0,173.0979,173.1645,172.6036,172.6511,26535.0
2021-09-21 13:30:00,181.56,181.68,181.24,181.44,5984.0,172.5846,172.6987,172.2804,172.4705,5984.0
2021-09-21 13:40:00,181.42,181.52,181.26,181.52,4267.0,172.4515,172.5466,172.2994,172.5466,4267.0
2021-09-21 13:50:00,181.49,181.69,181.2,181.38,6987.0,172.5181,172.7082,172.2424,172.4135,6987.0
2021-09-21 14:00:00,181.37,181.53,181.3,181.32,10907.0,172.404,172.5561,172.3375,172.3565,10907.0
2021-09-21 14:10:00,181.38,181.45,181.14,181.17,9260.0,172.4135,172.48,172.1854,172.2139,9260.0
2021-09-21 14:20:00,181.12,181.2,181.0,181.1,11892.0,172.1664,172.2424,172.0523,172.1473,11892.0
2021-09-21 14:30:00,181.19,181.39,181.16,181.22,3827.0,172.2329,172.423,172.2044,172.2614,3827.0
2021-09-21 14:40:00,181.25,181.57,181.25,181.46,9687.0,172.2899,172.5941,172.2899,172.4896,9687.0
2021-09-21 14:50:00,181.52,181.93,181.52,181.58,10663.0,172.5466,172.9363,172.5466,172.6036,10663.0
2021-09-21 15:00:00,181.68,181.8,181.6,181.65,10252.0,172.6987,172.8127,172.6226,172.6702,10252.0
2021-09-21 15:10:00,181.58,181.88,181.55,181.55,16229.0,172.6036,172.8888,172.5751,172.5751,16229.0
2021-09-21 15:20:00,181.56,181.76,181.55,181.65,10906.0,172.5846,172.7747,172.5751,172.6702,10906.0
2021-09-21 15:30:00,181.6,182.27,181.6,182.06,6986.0,172.6226,173.2595,172.6226,173.0599,6986.0
2021-09-21 15:40:00,182.0,182.32,181.8,181.8,11123.0,173.0029,173.307,172.8127,172.8127,11123.0
2021-09-21 15:50:00,181.76,181.85,181.36,181.48,77368.0,172.7747,172.8603,172.3945,172.5086,77368.0
2021-09-22 09:30:00,181.3,182.57,181.3,182.11,42465.0,172.3375,173.5447,172.3375,173.1074,42465.0
2021-09-22 09:40:00,182.05,182.77,182.03,182.23,14726.0,173.0504,173.7348,173.0314,173.2215,14726.0
2021-09-22 09:50:00,182.18,182.68,181.94,182.64,17548.0,173.174,173.6492,172.9458,173.6112,17548.0
2021-09-22 10:00:00,182.67,183.07,182.49,182.78,18052.0,173.6397,174.02,173.4686,173.7443,18052.0
2021-09-22 10:10:00,182.75,182.78,182.05,182.26,15008.0,173.7158,173.7443,173.0504,173.25,15008.0
2021-09-22 10:20:00,182.23,182.34,181.87,181.91,13231.0,173.2215,173.326,172.8793,172.9173,13231.0
2021-09-22 10:30:00,181.98,182.3,181.88,182.13,17490.0,172.9838,173.288,172.8888,173.1264,17490.0
2021-09-22 10:40:00,182.15,182.26,181.76,181.91,40333.0,173.1454,173.25,172.7747,172.9173,40333.0
2021-09-22 10:50:00,181.9,182.51,181.83,182.49,12525.0,172.9078,173.4876,172.8413,173.4686,12525.0
2021-09-22 11:00:00,182.39,182.67,182.19,182.26,11643.0,173.3736,173.6397,173.1835,173.25,11643.0
2021-09-22 11:10:00,182.22,182.51,182.18,182.45,17505.0,173.212,173.4876,173.174,173.4306,17505.0
2021-09-22 11:20:00,182.37,182.73,182.31,182.7,21138.0,173.3546,173.6968,173.2975,173.6683,21138.0
2021-09-22 11:30:00,182.68,182.98,182.68,182.94,11379.0,173.6492,173.9344,173.6492,173.8964,11379.0
2021-09-22 11:40:00,182.93,182.98,182.73,182.78,9198.0,173.8869,173.9344,173.6968,173.7443,9198.0
2021-09-22 11:50:00,182.86,183.07,182.55,182.79,15366.0,173.8203,174.02,173.5257,173.7538,15366.0
2021-09-22 12:00:00,182.78,183.11,182.72,182.86,6974.0,173.7443,174.058,173.6873,173.8203,6974.0
2021-09-22 12:10:00,182.88,182.95,182.82,182.82,3522.0,173.8394,173.9059,173.7823,173.7823,3522.0
2021-09-22 12:20:00,182.92,183.14,182.92,183.13,6296.0,173.8774,174.0865,173.8774,174.077,6296.0
2021-09-22 12:30:00,183.13,183.32,183.12,183.28,8031.0,174.077,174.2576,174.0675,174.2196,8031.0
2021-09-22 12:40:00,183.19,183.3,183.16,183.23,6988.0,174.134,174.2386,174.1055,174.1721,6988.0
2021-09-22 12:50:00,183.28,183.28,183.05,183.21,8718.0,174.2196,174.2196,174.0009,174.153,8718.0
2021-09-22 13:00:00,183.19,183.23,182.92,182.93,7025.0,174.134,174.1721,173.8774,173.8869,7025.0
2021-09-22 13:10:00,182.94,183.03,182.74,182.86,16905.0,173.8964,173.9819,173.7063,173.8203,16905.0
2021-09-22 13:20:00,182.83,182.94,182.73,182.87,9906.0,173.7918,173.8964,173.6968,173.8298,9906.0
2021-09-22 13:30:00,182.89,183.16,182.85,183.16,6866.0,173.8489,174.1055,173.8108,174.1055,6866.0
2021-09-22 13:40:00,183.17,183.17,182.99,182.99,4492.0,174.115,174.115,173.9439,173.9439,4492.0
2021-09-22 13:50:00,183.03,183.03,182.71,182.83,7375.0,173.9819,173.9819,173.6778,173.7918,7375.0
2021-09-22 14:00:00,182.74,183.43,182.45,183.22,14423.0,173.7063,174.3622,173.4306,174.1625,14423.0
2021-09-22 14:10:00,183.24,183.7,183.24,183.5,5265.0,174.1816,174.6188,174.1816,174.4287,5265.0
2021-09-22 14:20:00,183.52,183.59,183.17,183.45,11239.0,174.4477,174.5143,174.115,174.3812,11239.0
2021-09-22 14:30:00,183.55,183.6,183.21,183.21,9829.0,174.4762,174.5238,174.153,174.153,9829.0
2021-09-22 14:40:00,183.1,183.11,182.35,182.45,12673.0,174.0485,174.058,173.3356,173.4306,12673.0
2021-09-22 14:50:00,182.36,182.76,182.12,182.67,12009.0,173.3451,173.7253,173.1169,173.6397,12009.0
2021-09-22 15:00:00,182.5,182.7,182.43,182.53,11902.0,173.4781,173.6683,173.4116,173.5067,11902.0
2021-09-22 15:10:00,182.61,183.11,182.54,183.1,7673.0,173.5827,174.058,173.5162,174.0485,7673.0
2021-09-22 15:20:00,183.16,183.29,182.97,183.02,9982.0,174.1055,174.2291,173.9249,173.9724,9982.0
2021-09-22 15:30:00,183.0,183.05,182.56,183.02,16997.0,173.9534,174.0009,173.5352,173.9724,16997.0
2021-09-22 15:40:00,182.97,182.97,182.26,182.26,21484.0,173.9249,173.9249,173.25,173.25,21484.0
2021-09-22 15:50:00,182.22,182.4,182.06,182.33,71889.0,173.212,173.3831,173.0599,173.3165,71889.0
2021-09-23 09:30:00,183.85,185.07,183.7,184.86,22011.0,174.7614,175.9211,174.6188,175.7215,22011.0
2021-09-23 09:40:00,185.0,185.55,184.62,185.47,17782.0,175.8546,176.3774,175.4933,176.3013,17782.0
2021-09-23 09:50:00,185.5,185.94,185.15,185.16,30192.0,176.3298,176.7481,175.9971,176.0066,30192.0
2021-09-23 10:00:00,185.32,185.59,185.16,185.25,23813.0,176.1587,176.4154,176.0066,176.0922,23813.0
2021-09-23 10:10:00,185.28,185.92,185.28,185.73,17439.0,176.1207,176.7291,176.1207,176.5485,17439.0
2021-09-23 10:20:00,185.77,185.97,185.62,185.87,10213.0,176.5865,176.7766,176.4439,176.6815,10213.0
2021-09-23 10:30:00,185.81,185.84,185.48,185.71,30983.0,176.6245,176.653,176.3108,176.5295,30983.0
2021-09-23 10:40:00,185.74,185.82,185.21,185.69,58833.0,176.558,176.634,176.0542,176.5104,58833.0
2021-09-23 10:50:00,185.69,186.29,185.68,186.2,26811.0,176.5104,177.0808,176.5009,176.9952,26811.0
2021-09-23 11:00:00,186.16,186.58,186.12,186.52,56507.0,176.9572,177.3564,176.9192,177.2994,56507.0
2021-09-23 11:10:00,186.53,186.54,185.86,185.87,27315.0,177.3089,177.3184,176.672,176.6815,27315.0
2021-09-23 11:20:00,185.85,186.35,185.77,186.18,18797.0,176.6625,177.1378,176.5865,176.9762,18797.0
2021-09-23 11:30:00,186.17,186.44,186.14,186.41,16282.0,176.9667,177.2234,176.9382,177.1948,16282.0
2021-09-23 11:40:00,186.41,186.41,185.67,185.71,18194.0,177.1948,177.1948,176.4914,176.5295,18194.0
2021-09-23 11:50:00,185.71,185.84,185.51,185.81,18588.0,176.5295,176.653,176.3393,176.6245,18588.0
2021-09-23 12:00:00,185.81,186.1,185.8,186.06,16424.0,176.6245,176.9002,176.615,176.8622,16424.0
2021-09-23 12:10:00,186.08,186.27,185.87,186.25,14748.0,176.8812,177.0618,176.6815,177.0428,14748.0
2021-09-23 12:20:00,186.24,186.73,186.23,186.49,59139.0,177.0333,177.499,177.0237,177.2709,59139.0
2021-09-23 12:30:00,186.51,186.72,186.49,186.71,34920.0,177.2899,177.4895,177.2709,177.48,34920.0
2021-09-23 12:40:00,186.7,186.79,186.46,186.46,18888.0,177.4705,177.5561,177.2424,177.2424,18888.0
2021-09-23 12:50:00,186.44,186.55,186.34,186.48,17202.0,177.2234,177.3279,177.1283,177.2614,17202.0
2021-09-23 13:00:00,186.5,186.62,186.38,186.61,18418.0,177.2804,177.3945,177.1663,177.385,18418.0
2021-09-23 13:10:00,186.59,186.64,186.54,186.62,10171.0,177.366,177.4135,177.3184,177.3945,10171.0
2021-09-23 13:20:00,186.61,186.67,186.43,186.52,17321.0,177.385,177.442,177.2139,177.2994,17321.0
2021-09-23 13:30:00,186.57,186.7,186.49,186.7,24132.0,177.3469,177.4705,177.2709,177.4705,24132.0
2021-09-23 13:40:00,186.7,186.73,186.57,186.71,11891.0,177.4705,177.499,177.3469,177.48,11891.0
2021-09-23 13:50:00,186.73,187.26,186.71,187.2,25137.0,177.499,178.0028,177.48,177.9458,25137.0
2021-09-23 14:00:00,187.23,187.27,187.08,187.08,12543.0,177.9743,178.0123,177.8317,177.8317,12543.0
2021-09-23 14:10:00,187.11,187.11,186.86,186.88,8962.0,177.8602,177.8602,177.6226,177.6416,8962.0
2021-09-23 14:20:00,186.9,186.97,186.78,186.78,10164.0,177.6606,177.7272,177.5466,177.5466,10164.0
2021-09-23 14:30:00,186.82,186.9,186.54,186.55,23901.0,177.5846,177.6606,177.3184,177.3279,23901.0
2021-09-23 14:40:00,186.56,186.82,186.46,186.48,9500.0,177.3374,177.5846,177.2424,177.2614,9500.0
2021-09-23 14:50:00,186.46,186.73,186.44,186.65,14673.0,177.2424,177.499,177.2234,177.423,14673.0
2021-09-23 15:00:00,186.67,186.73,186.38,186.38,11806.0,177.442,177.499,177.1663,177.1663,11806.0
2021-09-23 15:10:00,186.37,186.38,185.99,186.06,10465.0,177.1568,177.1663,176.7956,176.8622,10465.0
2021-09-23 15:20:00,186.05,186.28,186.02,186.25,8265.0,176.8526,177.0713,176.8241,177.0428,8265.0
2021-09-23 15:30:00,186.29,186.3,186.09,186.25,13638.0,177.0808,177.0903,176.8907,177.0428,13638.0
2021-09-23 15:40:00,186.25,186.38,186.02,186.07,28832.0,177.0428,177.1663,176.8241,176.8717,28832.0
2021-09-23 15:50:00,186.08,186.29,185.95,186.15,74375.0,176.8812,177.0808,176.7576,176.9477,74375.0
2021-09-24 09:30:00,185.62,186.46,185.6,186.17,16479.0,176.4439,177.2424,176.4249,176.9667,16479.0
2021-09-24 09:40:00,186.18,186.52,185.21,185.39,10583.0,176.9762,177.2994,176.0542,176.2253,10583.0
2021-09-24 09:50:00,185.31,186.42,185.31,186.42,3781.0,176.1492,177.2044,176.1492,177.2044,3781.0
2021-09-24 10:00:00,186.62,186.72,186.19,186.26,10114.0,177.3945,177.4895,176.9857,177.0523,10114.0
2021-09-24 10:10:00,186.23,186.35,186.01,186.3,10410.0,177.0237,177.1378,176.8146,177.0903,10410.0
2021-09-24 10:20:00,186.26,186.6,186.19,186.27,6545.0,177.0523,177.3755,176.9857,177.0618,6545.0
2021-09-24 10:30:00,186.31,186.59,186.09,186.21,12205.0,177.0998,177.366,176.8907,177.0047,12205.0
2021-09-24 10:40:00,186.28,186.31,185.88,185.96,8283.0,177.0713,177.0998,176.691,176.7671,8283.0
2021-09-24 10:50:00,185.92,185.97,185.66,185.81,4443.0,176.7291,176.7766,176.4819,176.6245,4443.0
2021-09-24 11:00:00,185.78,186.2,185.71,186.17,4633.0,176.596,176.9952,176.5295,176.9667,4633.0
2021-09-24 11:10:00,186.14,186.16,185.52,185.52,19253.0,176.9382,176.9572,176.3488,176.3488,19253.0
2021-09-24 11:20:00,185.44,185.44,185.08,185.14,3971.0,176.2728,176.2728,175.9306,175.9876,3971.0
2021-09-24 11:30:00,185.19,185.27,185.09,185.19,2425.0,176.0352,176.1112,175.9401,176.0352,2425.0
2021-09-24 11:40:00,185.2,185.21,184.8,184.91,40090.0,176.0447,176.0542,175.6644,175.769,40090.0
2021-09-24 11:50:00,184.91,185.02,184.76,184.76,13044.0,175.769,175.8736,175.6264,175.6264,13044.0
2021-09-24 12:00:00,184.76,184.87,184.65,184.71,7211.0,175.6264,175.731,175.5219,175.5789,7211.0
2021-09-24 12:10:00,184.71,184.8,184.53,184.56,11292.0,175.5789,175.6644,175.4078,175.4363,11292.0
2021-09-24 12:20:00,184.56,184.63,184.33,184.4,8260.0,175.4363,175.5028,175.2177,175.2842,8260.0
2021-09-24 12:30:00,184.45,184.75,184.45,184.66,5641.0,175.3317,175.6169,175.3317,175.5314,5641.0
2021-09-24 12:40:00,184.7,184.81,184.66,184.79,5400.0,175.5694,175.6739,175.5314,175.6549,5400.0
2021-09-24 12:50:00,184.76,184.76,184.46,184.63,10352.0,175.6264,175.6264,175.3412,175.5028,10352.0
2021-09-24 13:00:00,184.63,184.64,184.38,184.38,5933.0,175.5028,175.5123,175.2652,175.2652,5933.0
2021-09-24 13:10:00,184.31,184.4,183.95,183.98,15859.0,175.1987,175.2842,174.8565,174.885,15859.0
2021-09-24 13:20:00,183.99,184.03,183.74,184.03,17673.0,174.8945,174.9325,174.6568,174.9325,17673.0
2021-09-24 13:30:00,183.99,184.0,183.85,183.94,7713.0,174.8945,174.904,174.7614,174.847,7713.0
2021-09-24 13:40:00,183.95,184.18,183.95,184.18,9890.0,174.8565,175.0751,174.8565,175.0751,9890.0
2021-09-24 13:50:00,184.19,184.24,184.0,184.0,7126.0,175.0846,175.1321,174.904,174.904,7126.0
2021-09-24 14:00:00,183.97,184.08,183.85,183.86,16116.0,174.8755,174.98,174.7614,174.7709,16116.0
2021-09-24 14:10:00,183.84,183.86,183.6,183.63,8939.0,174.7519,174.7709,174.5238,174.5523,8939.0
2021-09-24 14:20:00,183.63,183.76,183.54,183.66,8886.0,174.5523,174.6759,174.4667,174.5808,8886.0
2021-09-24 14:30:00,183.62,183.69,183.54,183.69,7121.0,174.5428,174.6093,174.4667,174.6093,7121.0
2021-09-24 14:40:00,183.66,183.91,183.66,183.79,9964.0,174.5808,174.8184,174.5808,174.7044,9964.0
2021-09-24 14:50:00,183.77,183.97,183.73,183.97,6165.0,174.6854,174.8755,174.6473,174.8755,6165.0
2021-09-24 15:00:00,184.02,184.02,183.82,183.85,10917.0,174.923,174.923,174.7329,174.7614,10917.0
2021-09-24 15:10:00,183.87,183.92,183.81,183.84,7155.0,174.7804,174.8279,174.7234,174.7519,7155.0
2021-09-24 15:20:00,183.83,184.04,183.48,183.5,19308.0,174.7424,174.942,174.4097,174.4287,19308.0
2021-09-24 15:30:00,183.5,183.59,183.07,183.16,31303.0,174.4287,174.5143,174.02,174.1055,31303.0
2021-09-24 15:40:00,183.16,183.35,183.09,183.24,23428.0,174.1055,174.2861,174.039,174.1816,23428.0
2021-09-24 15:50:00,183.22,183.36,182.99,183.16,99381.0,174.1625,174.2956,173.9439,174.1055,99381.0
2021-09-27 09:30:00,182.2,182.78,180.42,180.64,52735.0,173.193,173.7443,171.501,171.7101,52735.0
2021-09-27 09:40:00,180.72,181.22,180.26,181.03,22180.0,171.7861,172.2614,171.3489,172.0808,22180.0
2021-09-27 09:50:00,180.92,181.58,180.75,181.06,27712.0,171.9762,172.6036,171.8146,172.1093,27712.0
2021-09-27 10:00:00,181.06,181.27,180.86,181.1,21762.0,172.1093,172.3089,171.9192,172.1473,21762.0
2021-09-27 10:10:00,181.09,181.39,180.33,180.5,17627.0,172.1378,172.423,171.4154,171.577,17627.0
2021-09-27 10:20:00,180.61,180.76,180.41,180.63,11572.0,171.6816,171.8242,171.4915,171.7006,11572.0
2021-09-27 10:30:00,180.7,181.01,180.7,180.97,10283.0,171.7671,172.0618,171.7671,172.0238,10283.0
2021-09-27 10:40:00,180.94,181.12,180.59,180.81,15552.0,171.9953,172.1664,171.6626,171.8717,15552.0
2021-09-27 10:50:00,180.7,180.7,180.33,180.55,8550.0,171.7671,171.7671,171.4154,171.6245,8550.0
2021-09-27 11:00:00,180.55,180.64,179.99,179.99,13238.0,171.6245,171.7101,171.0922,171.0922,13238.0
2021-09-27 11:10:00,179.95,180.24,179.9,180.14,6747.0,171.0542,171.3299,171.0067,171.2348,6747.0
2021-09-27 11:20:00,180.11,180.5,180.06,180.5,8506.0,171.2063,171.577,171.1588,171.577,8506.0
2021-09-27 11:30:00,180.5,180.64,180.4,180.48,13063.0,171.577,171.7101,171.482,171.558,13063.0
2021-09-27 11:40:00,180.47,180.59,180.39,180.5,10898.0,171.5485,171.6626,171.4724,171.577,10898.0
2021-09-27 11:50:00,180.46,180.51,180.27,180.41,6701.0,171.539,171.5865,171.3584,171.4915,6701.0
2021-09-27 12:00:00,180.44,180.69,180.37,180.49,6642.0,171.52,171.7576,171.4534,171.5675,6642.0
2021-09-27 12:10:00,180.46,180.49,180.11,180.27,12341.0,171.539,171.5675,171.2063,171.3584,12341.0
2021-09-27 12:20:00,180.31,180.35,179.99,180.08,15563.0,171.3964,171.4344,171.0922,171.1778,15563.0
2021-09-27 12:30:00,180.1,180.13,179.32,179.41,22991.0,171.1968,171.2253,170.4553,170.5409,22991.0
2021-09-27 12:40:00,179.41,179.41,178.93,179.13,19159.0,170.5409,170.5409,170.0846,170.2747,19159.0
2021-09-27 12:50:00,179.03,179.18,178.8,179.13,17794.0,170.1797,170.3223,169.961,170.2747,17794.0
2021-09-27 13:00:00,179.09,179.22,178.82,178.96,18325.0,170.2367,170.3603,169.9801,170.1131,18325.0
2021-09-27 13:10:00,178.98,179.0,178.51,178.67,17947.0,170.1321,170.1512,169.6854,169.8375,17947.0
2021-09-27 13:20:00,178.64,178.74,178.48,178.59,23983.0,169.809,169.904,169.6569,169.7614,23983.0
2021-09-27 13:30:00,178.6,178.83,178.26,178.79,15300.0,169.7709,169.9896,169.4477,169.9515,15300.0
2021-09-27 13:40:00,178.77,179.06,178.68,179.06,8989.0,169.9325,170.2082,169.847,170.2082,8989.0
2021-09-27 13:50:00,178.98,179.56,178.87,179.44,13523.0,170.1321,170.6835,170.0276,170.5694,13523.0
2021-09-27 14:00:00,179.47,179.71,179.41,179.59,11739.0,170.5979,170.8261,170.5409,170.712,11739.0
2021-09-27 14:10:00,179.64,179.72,179.43,179.64,7414.0,170.7595,170.8356,170.5599,170.7595,7414.0
2021-09-27 14:20:00,179.57,179.6,179.38,179.45,7511.0,170.693,170.7215,170.5124,170.5789,7511.0
2021-09-27 14:30:00,179.47,179.51,179.37,179.49,10114.0,170.5979,170.6359,170.5029,170.6169,10114.0
2021-09-27 14:40:00,179.46,179.74,179.43,179.66,6994.0,170.5884,170.8546,170.5599,170.7785,6994.0
2021-09-27 14:50:00,179.64,179.67,179.52,179.62,8363.0,170.7595,170.788,170.6455,170.7405,8363.0
2021-09-27 15:00:00,179.62,179.67,179.49,179.66,8165.0,170.7405,170.788,170.6169,170.7785,8165.0
2021-09-27 15:10:00,179.68,179.72,179.51,179.61,12613.0,170.7975,170.8356,170.6359,170.731,12613.0
2021-09-27 15:20:00,179.65,179.69,179.37,179.48,15047.0,170.769,170.8071,170.5029,170.6074,15047.0
2021-09-27 15:30:00,179.44,179.77,179.37,179.7,31651.0,170.5694,170.8831,170.5029,170.8166,31651.0
2021-09-27 15:40:00,179.7,179.79,179.52,179.67,32166.0,170.8166,170.9021,170.6455,170.788,32166.0
2021-09-27 15:50:00,179.68,179.81,179.24,179.38,123190.0,170.7975,170.9211,170.3793,170.5124,123190.0
2021-09-28 09:30:00,178.9,179.23,178.14,178.31,34984.0,170.0561,170.3698,169.3337,169.4953,34984.0
2021-09-28 09:40:00,178.31,178.99,178.11,178.51,31599.0,169.4953,170.1417,169.3052,169.6854,31599.0
2021-09-28 09:50:00,178.55,178.55,177.99,178.29,21306.0,169.7234,169.7234,169.1911,169.4763,21306.0
2021-09-28 10:00:00,178.22,178.42,177.75,177.81,41834.0,169.4097,169.5998,168.963,169.02,41834.0
2021-09-28 10:10:00,177.84,177.86,177.18,177.24,17398.0,169.0485,169.0675,168.4211,168.4782,17398.0
2021-09-28 10:20:00,177.17,177.7,176.86,177.7,22439.0,168.4116,168.9154,168.117,168.9154,22439.0
2021-09-28 10:30:00,177.61,178.54,177.55,178.44,22470.0,168.8299,169.7139,168.7728,169.6188,22470.0
2021-09-28 10:40:00,178.31,178.51,178.04,178.39,13468.0,169.4953,169.6854,169.2386,169.5713,13468.0
2021-09-28 10:50:00,178.32,178.66,177.95,178.3,20521.0,169.5048,169.828,169.1531,169.4858,20521.0
2021-09-28 11:00:00,178.35,178.41,177.84,177.87,11659.0,169.5333,169.5903,169.0485,169.077,11659.0
2021-09-28 11:10:00,177.86,177.9,177.18,177.4,8344.0,169.0675,169.1055,168.4211,168.6303,8344.0
2021-09-28 11:20:00,177.37,177.53,177.09,177.27,15587.0,168.6017,168.7538,168.3356,168.5067,15587.0
2021-09-28 11:30:00,177.16,177.47,177.06,177.29,7839.0,168.4021,168.6968,168.3071,168.5257,7839.0
2021-09-28 11:40:00,177.25,177.25,176.87,176.88,5260.0,168.4877,168.4877,168.1265,168.136,5260.0
2021-09-28 11:50:00,176.86,176.91,176.54,176.68,17707.0,168.117,168.1645,167.8128,167.9458,17707.0
2021-09-28 12:00:00,176.63,176.63,176.04,176.18,8104.0,167.8983,167.8983,167.3375,167.4706,8104.0
2021-09-28 12:10:00,176.16,176.48,176.16,176.39,7956.0,167.4516,167.7557,167.4516,167.6702,7956.0
2021-09-28 12:20:00,176.33,176.47,176.24,176.39,8470.0,167.6132,167.7462,167.5276,167.6702,8470.0
2021-09-28 12:30:00,176.37,176.62,176.3,176.41,6126.0,167.6512,167.8888,167.5846,167.6892,6126.0
2021-09-28 12:40:00,176.44,176.46,176.29,176.4,5675.0,167.7177,167.7367,167.5751,167.6797,5675.0
2021-09-28 12:50:00,176.39,176.72,176.33,176.62,5366.0,167.6702,167.9839,167.6132,167.8888,5366.0
2021-09-28 13:00:00,176.61,176.97,176.53,176.86,8126.0,167.8793,168.2215,167.8033,168.117,8126.0
2021-09-28 13:10:00,176.8,177.17,176.8,177.17,7347.0,168.0599,168.4116,168.0599,168.4116,7347.0
2021-09-28 13:20:00,177.2,177.4,177.16,177.35,4558.0,168.4401,168.6303,168.4021,168.5827,4558.0
2021-09-28 13:30:00,177.23,177.23,177.0,177.14,6633.0,168.4687,168.4687,168.25,168.3831,6633.0
2021-09-28 13:40:00,177.16,177.28,176.78,176.89,4642.0,168.4021,168.5162,168.0409,168.1455,4642.0
2021-09-28 13:50:00,176.89,176.93,176.75,176.79,6686.0,168.1455,168.1835,168.0124,168.0504,6686.0
2021-09-28 14:00:00,176.8,176.84,176.61,176.66,6101.0,168.0599,168.0979,167.8793,167.9268,6101.0
2021-09-28 14:10:00,176.56,177.04,176.36,176.98,8334.0,167.8318,168.2881,167.6417,168.231,8334.0
2021-09-28 14:20:00,176.98,177.17,176.89,177.16,6859.0,168.231,168.4116,168.1455,168.4021,6859.0
2021-09-28 14:30:00,177.16,177.21,176.91,177.09,10623.0,168.4021,168.4496,168.1645,168.3356,10623.0
2021-09-28 14:40:00,177.08,177.75,177.08,177.71,9557.0,168.3261,168.963,168.3261,168.9249,9557.0
2021-09-28 14:50:00,177.71,177.73,177.48,177.58,6534.0,168.9249,168.9439,168.7063,168.8014,6534.0
2021-09-28 15:00:00,177.59,177.84,177.43,177.75,12748.0,168.8109,169.0485,168.6588,168.963,12748.0
2021-09-28 15:10:00,177.76,177.76,177.53,177.53,10833.0,168.9725,168.9725,168.7538,168.7538,10833.0
2021-09-28 15:20:00,177.57,177.69,177.17,177.17,14161.0,168.7919,168.9059,168.4116,168.4116,14161.0
2021-09-28 15:30:00,177.11,177.35,177.04,177.13,16383.0,168.3546,168.5827,168.2881,168.3736,16383.0
2021-09-28 15:40:00,177.11,177.38,176.47,176.47,20182.0,168.3546,168.6112,167.7462,167.7462,20182.0
2021-09-28 15:50:00,176.41,176.47,176.18,176.33,158034.0,167.6892,167.7462,167.4706,167.6132,158034.0
2021-09-29 09:30:00,177.13,177.55,176.34,176.8,19230.0,168.3736,168.7728,167.6227,168.0599,19230.0
2021-09-29 09:40:00,176.69,177.14,176.49,176.98,11350.0,167.9554,168.3831,167.7652,168.231,11350.0
2021-09-29 09:50:00,177.01,177.54,176.84,177.2,13152.0,168.2595,168.7633,168.0979,168.4401,13152.0
2021-09-29 10:00:00,177.27,177.67,177.03,177.19,6175.0,168.5067,168.8869,168.2785,168.4306,6175.0
2021-09-29 10:10:00,177.23,177.28,176.89,177.15,8768.0,168.4687,168.5162,168.1455,168.3926,8768.0
2021-09-29 10:20:00,177.22,177.44,177.22,177.33,16934.0,168.4592,168.6683,168.4592,168.5637,16934.0
2021-09-29 10:30:00,177.33,177.42,177.11,177.22,5785.0,168.5637,168.6493,168.3546,168.4592,5785.0
2021-09-29 10:40:00,177.3,177.47,177.22,177.36,6141.0,168.5352,168.6968,168.4592,168.5922,6141.0
2021-09-29 10:50:00,177.34,177.5,177.06,177.5,14252.0,168.5732,168.7253,168.3071,168.7253,14252.0
2021-09-29 11:00:00,177.52,177.59,176.97,177.35,9483.0,168.7443,168.8109,168.2215,168.5827,9483.0
2021-09-29 11:10:00,177.31,177.57,177.31,177.44,5906.0,168.5447,168.7919,168.5447,168.6683,5906.0
2021-09-29 11:20:00,177.44,177.67,177.29,177.34,15844.0,168.6683,168.8869,168.5257,168.5732,15844.0
2021-09-29 11:30:00,177.33,177.7,177.32,177.43,13622.0,168.5637,168.9154,168.5542,168.6588,13622.0
2021-09-29 11:40:00,177.4,177.45,177.12,177.28,5553.0,168.6303,168.6778,168.3641,168.5162,5553.0
2021-09-29 11:50:00,177.31,177.37,177.17,177.3,7132.0,168.5447,168.6017,168.4116,168.5352,7132.0
2021-09-29 12:00:00,177.31,177.33,177.17,177.2,5388.0,168.5447,168.5637,168.4116,168.4401,5388.0
2021-09-29 12:10:00,177.14,177.18,176.92,177.11,4960.0,168.3831,168.4211,168.174,168.3546,4960.0
2021-09-29 12:20:00,177.06,177.29,177.0,177.19,3660.0,168.3071,168.5257,168.25,168.4306,3660.0
2021-09-29 12:30:00,177.19,177.42,177.18,177.32,7283.0,168.4306,168.6493,168.4211,168.5542,7283.0
2021-09-29 12:40:00,177.35,177.43,177.13,177.18,7218.0,168.5827,168.6588,168.3736,168.4211,7218.0
2021-09-29 12:50:00,177.21,177.32,177.09,177.14,4655.0,168.4496,168.5542,168.3356,168.3831,4655.0
2021-09-29 13:00:00,177.15,177.19,177.01,177.02,3493.0,168.3926,168.4306,168.2595,168.269,3493.0
2021-09-29 13:10:00,177.0,177.21,176.95,177.19,5560.0,168.25,168.4496,168.2025,168.4306,5560.0
2021-09-29 13:20:00,177.2,177.26,177.1,177.23,4004.0,168.4401,168.4972,168.3451,168.4687,4004.0
2021-09-29 13:30:00,177.22,177.23,176.98,176.99,4286.0,168.4592,168.4687,168.231,168.2405,4286.0
2021-09-29 13:40:00,177.0,177.19,176.89,176.98,6110.0,168.25,168.4306,168.1455,168.231,6110.0
2021-09-29 13:50:00,176.97,177.11,176.97,177.1,5234.0,168.2215,168.3546,168.2215,168.3451,5234.0
2021-09-29 14:00:00,177.1,177.44,177.04,177.41,4297.0,168.3451,168.6683,168.2881,168.6398,4297.0
2021-09-29 14:10:00,177.43,177.65,177.4,177.56,8872.0,168.6588,168.8679,168.6303,168.7823,8872.0
2021-09-29 14:20:00,177.59,177.59,177.35,177.4,6913.0,168.8109,168.8109,168.5827,168.6303,6913.0
2021-09-29 14:30:00,177.4,177.52,177.36,177.36,9190.0,168.6303,168.7443,168.5922,168.5922,9190.0
2021-09-29 14:40:00,177.36,177.49,177.18,177.23,7401.0,168.5922,168.7158,168.4211,168.4687,7401.0
2021-09-29 14:50:00,177.27,177.47,177.26,177.28,5934.0,168.5067,168.6968,168.4972,168.5162,5934.0
2021-09-29 15:00:00,177.41,177.45,176.98,177.01,8186.0,168.6398,168.6778,168.231,168.2595,8186.0
2021-09-29 15:10:00,177.06,177.21,176.99,177.12,5836.0,168.3071,168.4496,168.2405,168.3641,5836.0
2021-09-29 15:20:00,177.13,177.3,177.04,177.22,8119.0,168.3736,168.5352,168.2881,168.4592,8119.0
2021-09-29 15:30:00,177.19,177.22,176.93,176.93,13129.0,168.4306,168.4592,168.1835,168.1835,13129.0
2021-09-29 15:40:00,176.93,176.93,176.62,176.75,19036.0,168.1835,168.1835,167.8888,168.0124,19036.0
2021-09-29 15:50:00,176.74,176.75,176.11,176.46,85679.0,168.0029,168.0124,167.404,167.7367,85679.0
2021-09-30 09:30:00,177.69,177.69,176.3,176.8,19274.0,168.9059,168.9059,167.5846,168.0599,19274.0
2021-09-30 09:40:00,176.91,177.8,176.9,177.57,12766.0,168.1645,169.0105,168.155,168.7919,12766.0
2021-09-30 09:50:00,177.66,177.86,177.21,177.29,10718.0,168.8774,169.0675,168.4496,168.5257,10718.0
2021-09-30 10:00:00,177.41,177.62,177.21,177.43,25649.0,168.6398,168.8394,168.4496,168.6588,25649.0
2021-09-30 10:10:00,177.48,177.5,176.8,177.08,10831.0,168.7063,168.7253,168.0599,168.3261,10831.0
2021-09-30 10:20:00,177.06,177.09,176.51,176.6,10778.0,168.3071,168.3356,167.7843,167.8698,10778.0
2021-09-30 10:30:00,176.64,176.77,176.32,176.45,9001.0,167.9078,168.0314,167.6036,167.7272,9001.0
2021-09-30 10:40:00,176.47,176.47,175.93,176.2,8512.0,167.7462,167.7462,167.2329,167.4896,8512.0
2021-09-30 10:50:00,176.2,176.29,175.95,176.16,9640.0,167.4896,167.5751,167.2519,167.4516,9640.0
2021-09-30 11:00:00,176.16,176.46,176.07,176.3,62420.0,167.4516,167.7367,167.366,167.5846,62420.0
2021-09-30 11:10:00,176.38,176.57,176.33,176.35,13065.0,167.6607,167.8413,167.6132,167.6322,13065.0
2021-09-30 11:20:00,176.34,176.4,175.88,176.02,10542.0,167.6227,167.6797,167.1854,167.3185,10542.0
2021-09-30 11:30:00,175.93,175.98,175.27,175.41,14590.0,167.2329,167.2805,166.6056,166.7386,14590.0
2021-09-30 11:40:00,175.39,175.41,174.74,174.78,14894.0,166.7196,166.7386,166.1018,166.1398,14894.0
2021-09-30 11:50:00,174.79,174.82,174.24,174.45,14431.0,166.1493,166.1778,165.6265,165.8261,14431.0
2021-09-30 12:00:00,174.43,174.59,173.89,173.89,10453.0,165.8071,165.9592,165.2938,165.2938,10453.0
2021-09-30 12:10:00,173.93,174.2,173.82,174.08,9109.0,165.3318,165.5884,165.2272,165.4744,9109.0
2021-09-30 12:20:00,174.19,174.22,173.85,173.85,14456.0,165.5789,165.6075,165.2558,165.2558,14456.0
2021-09-30 12:30:00,173.8,174.12,173.5,174.04,17895.0,165.2082,165.5124,164.9231,165.4364,17895.0
2021-09-30 12:40:00,174.06,174.65,173.94,174.41,11085.0,165.4554,166.0162,165.3413,165.7881,11085.0
2021-09-30 12:50:00,174.38,174.38,174.1,174.19,7343.0,165.7595,165.7595,165.4934,165.5789,7343.0
2021-09-30 13:00:00,174.38,174.69,174.26,174.62,8659.0,165.7595,166.0542,165.6455,165.9877,8659.0
2021-09-30 13:10:00,174.63,174.7,174.38,174.59,7404.0,165.9972,166.0637,165.7595,165.9592,7404.0
2021-09-30 13:20:00,174.52,174.6,174.09,174.11,9887.0,165.8926,165.9687,165.4839,165.5029,9887.0
2021-09-30 13:30:00,174.11,174.37,173.79,174.3,25660.0,165.5029,165.75,165.1987,165.6835,25660.0
2021-09-30 13:40:00,174.28,174.57,174.27,174.52,12622.0,165.6645,165.9402,165.655,165.8926,12622.0
2021-09-30 13:50:00,174.69,174.92,174.56,174.92,8860.0,166.0542,166.2729,165.9307,166.2729,8860.0
2021-09-30 14:00:00,174.95,175.41,174.95,175.36,12791.0,166.3014,166.7386,166.3014,166.6911,12791.0
2021-09-30 14:10:00,175.28,175.31,174.88,174.92,9485.0,166.6151,166.6436,166.2348,166.2729,9485.0
2021-09-30 14:20:00,174.91,174.95,174.8,174.9,9308.0,166.2633,166.3014,166.1588,166.2538,9308.0
2021-09-30 14:30:00,174.96,175.38,174.94,175.19,9017.0,166.3109,166.7101,166.2919,166.5295,9017.0
2021-09-30 14:40:00,175.19,175.55,175.19,175.36,7241.0,166.5295,166.8717,166.5295,166.6911,7241.0
2021-09-30 14:50:00,175.47,175.65,175.1,175.1,12092.0,166.7957,166.9668,166.444,166.444,12092.0
2021-09-30 15:00:00,175.1,175.21,174.92,174.99,12272.0,166.444,166.5485,166.2729,166.3394,12272.0
2021-09-30 15:10:00,175.04,175.45,175.04,175.23,15102.0,166.3869,166.7767,166.3869,166.5675,15102.0
2021-09-30 15:20:00,175.2,175.2,174.84,174.87,17481.0,166.539,166.539,166.1968,166.2253,17481.0
2021-09-30 15:30:00,174.87,175.13,174.39,174.39,31055.0,166.2253,166.4725,165.7691,165.7691,31055.0
2021-09-30 15:40:00,174.41,174.42,173.7,173.71,42318.0,165.7881,165.7976,165.1132,165.1227,42318.0
2021-09-30 15:50:00,173.69,173.7,172.63,172.65,143626.0,165.1037,165.1132,164.0961,164.1151,143626.0
2021-10-01 09:30:00,173.55,173.92,172.28,172.64,21194.0,164.9706,165.3223,163.7634,164.1056,21194.0
2021-10-01 09:40:00,172.89,173.57,172.73,173.38,14286.0,164.3432,164.9896,164.1911,164.809,14286.0
2021-10-01 09:50:00,173.31,173.56,173.08,173.3,12101.0,164.7424,164.9801,164.5238,164.7329,12101.0
2021-10-01 10:00:00,173.35,173.77,173.08,173.61,15199.0,164.7805,165.1797,164.5238,165.0276,15199.0
2021-10-01 10:10:00,173.5,173.54,173.02,173.14,24886.0,164.9231,164.9611,164.4668,164.5808,24886.0
2021-10-01 10:20:00,173.13,173.13,172.34,172.59,14675.0,164.5713,164.5713,163.8204,164.058,14675.0
2021-10-01 10:30:00,172.56,172.67,172.18,172.2,16663.0,164.0295,164.1341,163.6683,163.6873,16663.0
2021-10-01 10:40:00,172.13,172.67,172.11,172.32,16565.0,163.6208,164.1341,163.6018,163.8014,16565.0
2021-10-01 10:50:00,172.29,172.87,172.22,172.77,9860.0,163.7729,164.3242,163.7063,164.2291,9860.0
2021-10-01 11:00:00,172.75,172.92,172.2,172.2,9907.0,164.2101,164.3717,163.6873,163.6873,9907.0
2021-10-01 11:10:00,172.26,173.35,172.13,173.3,11627.0,163.7444,164.7805,163.6208,164.7329,11627.0
2021-10-01 11:20:00,173.38,173.66,173.33,173.45,7357.0,164.809,165.0751,164.7615,164.8755,7357.0
2021-10-01 11:30:00,173.46,173.74,173.31,173.74,7963.0,164.885,165.1512,164.7424,165.1512,7963.0
2021-10-01 11:40:00,173.72,174.41,173.69,174.19,5623.0,165.1322,165.7881,165.1037,165.5789,5623.0
2021-10-01 11:50:00,174.08,174.15,173.78,173.89,5162.0,165.4744,165.5409,165.1892,165.2938,5162.0
2021-10-01 12:00:00,173.93,173.95,173.69,173.79,4816.0,165.3318,165.3508,165.1037,165.1987,4816.0
2021-10-01 12:10:00,173.77,173.85,173.49,173.54,4525.0,165.1797,165.2558,164.9135,164.9611,4525.0
2021-10-01 12:20:00,173.59,173.87,173.59,173.64,9896.0,165.0086,165.2748,165.0086,165.0561,9896.0
2021-10-01 12:30:00,173.65,173.95,173.61,173.68,9016.0,165.0656,165.3508,165.0276,165.0942,9016.0
2021-10-01 12:40:00,173.72,173.87,173.65,173.72,8727.0,165.1322,165.2748,165.0656,165.1322,8727.0
2021-10-01 12:50:00,173.69,173.84,173.51,173.59,15064.0,165.1037,165.2462,164.9326,165.0086,15064.0
2021-10-01 13:00:00,173.52,173.89,173.38,173.89,3200.0,164.9421,165.2938,164.809,165.2938,3200.0
2021-10-01 13:10:00,173.93,173.93,173.65,173.72,5206.0,165.3318,165.3318,165.0656,165.1322,5206.0
2021-10-01 13:20:00,173.71,173.92,173.71,173.83,6338.0,165.1227,165.3223,165.1227,165.2367,6338.0
2021-10-01 13:30:00,173.88,174.14,173.88,174.1,4847.0,165.2843,165.5314,165.2843,165.4934,4847.0
2021-10-01 13:40:00,174.09,174.67,174.01,174.6,10309.0,165.4839,166.0352,165.4078,165.9687,10309.0
2021-10-01 13:50:00,174.56,174.69,174.48,174.59,15528.0,165.9307,166.0542,165.8546,165.9592,15528.0
2021-10-01 14:00:00,174.62,175.01,174.61,175.0,24852.0,165.9877,166.3584,165.9782,166.3489,24852.0
2021-10-01 14:10:00,175.0,175.08,174.78,174.89,11949.0,166.3489,166.4249,166.1398,166.2443,11949.0
2021-10-01 14:20:00,174.94,175.08,174.89,174.93,18587.0,166.2919,166.4249,166.2443,166.2824,18587.0
2021-10-01 14:30:00,174.95,175.11,174.87,174.99,12191.0,166.3014,166.4535,166.2253,166.3394,12191.0
2021-10-01 14:40:00,175.0,175.08,174.91,174.97,15807.0,166.3489,166.4249,166.2633,166.3204,15807.0
2021-10-01 14:50:00,174.96,175.21,174.85,175.2,12473.0,166.3109,166.5485,166.2063,166.539,12473.0
2021-10-01 15:00:00,175.22,175.66,175.22,175.56,11509.0,166.558,166.9763,166.558,166.8812,11509.0
2021-10-01 15:10:00,175.56,175.93,175.54,175.62,7234.0,166.8812,167.2329,166.8622,166.9383,7234.0
2021-10-01 15:20:00,175.7,175.83,175.45,175.45,10520.0,167.0143,167.1379,166.7767,166.7767,10520.0
2021-10-01 15:30:00,175.43,175.61,175.27,175.27,21089.0,166.7576,166.9287,166.6056,166.6056,21089.0
2021-10-01 15:40:00,175.27,175.39,175.03,175.08,28463.0,166.6056,166.7196,166.3774,166.4249,28463.0
2021-10-01 15:50:00,175.16,175.69,174.6,174.86,133882.0,166.501,167.0048,165.9687,166.2158,133882.0
2021-10-04 09:30:00,174.08,175.25,173.91,175.16,31076.0,165.4744,166.5865,165.3128,166.501,31076.0
2021-10-04 09:40:00,174.98,174.98,174.25,174.31,16993.0,166.3299,166.3299,165.636,165.693,16993.0
2021-10-04 09:50:00,174.13,174.44,173.77,173.82,15526.0,165.5219,165.8166,165.1797,165.2272,15526.0
2021-10-04 10:00:00,173.72,174.01,173.34,173.46,17529.0,165.1322,165.4078,164.771,164.885,17529.0
2021-10-04 10:10:00,173.39,174.11,173.31,173.49,21277.0,164.8185,165.5029,164.7424,164.9135,21277.0
2021-10-04 10:20:00,173.53,173.64,172.97,173.54,21206.0,164.9516,165.0561,164.4193,164.9611,21206.0
2021-10-04 10:30:00,173.47,173.67,172.88,173.05,45074.0,164.8945,165.0846,164.3337,164.4953,45074.0
2021-10-04 10:40:00,173.01,173.09,172.76,172.79,16795.0,164.4573,164.5333,164.2196,164.2482,16795.0
2021-10-04 10:50:00,172.81,172.97,172.41,172.63,36683.0,164.2672,164.4193,163.8869,164.0961,36683.0
2021-10-04 11:00:00,172.59,172.79,172.24,172.72,20038.0,164.058,164.2482,163.7253,164.1816,20038.0
2021-10-04 11:10:00,172.66,173.03,172.55,172.97,10932.0,164.1246,164.4763,164.02,164.4193,10932.0
2021-10-04 11:20:00,172.92,172.92,172.55,172.68,15503.0,164.3717,164.3717,164.02,164.1436,15503.0
2021-10-04 11:30:00,172.66,172.83,172.29,172.5,16120.0,164.1246,164.2862,163.7729,163.9725,16120.0
2021-10-04 11:40:00,172.49,173.28,172.41,173.16,11232.0,163.963,164.7139,163.8869,164.5999,11232.0
2021-10-04 11:50:00,173.18,173.74,173.18,173.69,17908.0,164.6189,165.1512,164.6189,165.1037,17908.0
2021-10-04 12:00:00,173.57,173.63,173.18,173.54,16441.0,164.9896,165.0466,164.6189,164.9611,16441.0
2021-10-04 12:10:00,173.5,173.6,173.34,173.36,12014.0,164.9231,165.0181,164.771,164.79,12014.0
2021-10-04 12:20:00,173.46,173.46,173.23,173.23,7569.0,164.885,164.885,164.6664,164.6664,7569.0
2021-10-04 12:30:00,173.17,173.42,173.11,173.42,6205.0,164.6094,164.847,164.5523,164.847,6205.0
2021-10-04 12:40:00,173.4,173.43,173.01,173.15,10081.0,164.828,164.8565,164.4573,164.5904,10081.0
2021-10-04 12:50:00,173.16,173.51,173.04,173.34,6929.0,164.5999,164.9326,164.4858,164.771,6929.0
2021-10-04 13:00:00,173.32,173.39,173.01,173.29,13962.0,164.752,164.8185,164.4573,164.7234,13962.0
2021-10-04 13:10:00,173.27,173.35,173.19,173.31,24278.0,164.7044,164.7805,164.6284,164.7424,24278.0
2021-10-04 13:20:00,173.3,173.65,173.24,173.43,9216.0,164.7329,165.0656,164.6759,164.8565,9216.0
2021-10-04 13:30:00,173.57,173.79,173.43,173.68,9787.0,164.9896,165.1987,164.8565,165.0942,9787.0
2021-10-04 13:40:00,173.72,173.84,173.57,173.77,7024.0,165.1322,165.2462,164.9896,165.1797,7024.0
2021-10-04 13:50:00,173.88,173.88,173.62,173.66,5842.0,165.2843,165.2843,165.0371,165.0751,5842.0
2021-10-04 14:00:00,173.68,173.95,173.6,173.77,6804.0,165.0942,165.3508,165.0181,165.1797,6804.0
2021-10-04 14:10:00,173.72,173.83,173.51,173.82,10147.0,165.1322,165.2367,164.9326,165.2272,10147.0
2021-10-04 14:20:00,173.85,174.11,173.75,174.06,16617.0,165.2558,165.5029,165.1607,165.4554,16617.0
2021-10-04 14:30:00,174.08,174.37,173.9,174.31,15427.0,165.4744,165.75,165.3033,165.693,15427.0
2021-10-04 14:40:00,174.34,174.49,174.19,174.49,5907.0,165.7215,165.8641,165.5789,165.8641,5907.0
2021-10-04 14:50:00,174.49,174.63,174.34,174.62,12675.0,165.8641,165.9972,165.7215,165.9877,12675.0
2021-10-04 15:00:00,174.63,174.94,174.56,174.77,50845.0,165.9972,166.2919,165.9307,166.1303,50845.0
2021-10-04 15:10:00,174.73,174.93,174.55,174.64,20651.0,166.0922,166.2824,165.9211,166.0067,20651.0
2021-10-04 15:20:00,174.57,174.87,174.4,174.86,10287.0,165.9402,166.2253,165.7786,166.2158,10287.0
2021-10-04 15:30:00,174.87,175.07,174.66,174.69,23055.0,166.2253,166.4154,166.0257,166.0542,23055.0
2021-10-04 15:40:00,174.77,175.71,174.71,175.42,45310.0,166.1303,167.0238,166.0732,166.7481,45310.0
2021-10-04 15:50:00,175.49,175.49,174.84,175.05,114822.0,166.8147,166.8147,166.1968,166.3964,114822.0
2021-10-05 09:30:00,175.19,175.8,174.03,174.71,34473.0,166.5295,167.1094,165.4269,166.0732,34473.0
2021-10-05 09:40:00,174.63,175.28,174.45,175.12,7731.0,165.9972,166.6151,165.8261,166.463,7731.0
2021-10-05 09:50:00,175.25,175.5,175.06,175.26,10796.0,166.5865,166.8242,166.4059,166.596,10796.0
2021-10-05 10:00:00,175.3,176.24,175.3,176.1,14455.0,166.6341,167.5276,166.6341,167.3945,14455.0
2021-10-05 10:10:00,176.17,177.0,176.15,176.89,20606.0,167.4611,168.25,167.4421,168.1455,20606.0
2021-10-05 10:20:00,176.97,177.96,176.96,177.91,22073.0,168.2215,169.1626,168.212,169.115,22073.0
2021-10-05 10:30:00,177.89,178.11,177.74,177.77,15267.0,169.096,169.3052,168.9534,168.982,15267.0
2021-10-05 10:40:00,177.81,178.32,177.72,178.15,17378.0,169.02,169.5048,168.9344,169.3432,17378.0
2021-10-05 10:50:00,178.18,178.73,178.12,178.73,15474.0,169.3717,169.8945,169.3147,169.8945,15474.0
2021-10-05 11:00:00,178.74,178.77,178.51,178.74,18563.0,169.904,169.9325,169.6854,169.904,18563.0
2021-10-05 11:10:00,178.74,178.74,178.49,178.64,14447.0,169.904,169.904,169.6664,169.809,14447.0
2021-10-05 11:20:00,178.68,178.74,178.29,178.51,13244.0,169.847,169.904,169.4763,169.6854,13244.0
2021-10-05 11:30:00,178.54,178.79,178.28,178.32,15935.0,169.7139,169.9515,169.4668,169.5048,15935.0
2021-10-05 11:40:00,178.34,178.34,177.91,177.92,6525.0,169.5238,169.5238,169.115,169.1246,6525.0
2021-10-05 11:50:00,177.94,178.41,177.91,178.4,11178.0,169.1436,169.5903,169.115,169.5808,11178.0
2021-10-05 12:00:00,178.34,178.76,178.34,178.73,8058.0,169.5238,169.923,169.5238,169.8945,8058.0
2021-10-05 12:10:00,178.77,178.82,178.52,178.52,6942.0,169.9325,169.9801,169.6949,169.6949,6942.0
2021-10-05 12:20:00,178.43,178.5,178.13,178.13,12492.0,169.6093,169.6759,169.3242,169.3242,12492.0
2021-10-05 12:30:00,178.07,178.23,178.01,178.01,3955.0,169.2671,169.4192,169.2101,169.2101,3955.0
2021-10-05 12:40:00,178.01,178.1,177.94,178.1,8445.0,169.2101,169.2957,169.1436,169.2957,8445.0
2021-10-05 12:50:00,178.05,178.28,177.88,178.25,12725.0,169.2481,169.4668,169.0865,169.4382,12725.0
2021-10-05 13:00:00,178.22,178.33,178.19,178.23,6536.0,169.4097,169.5143,169.3812,169.4192,6536.0
2021-10-05 13:10:00,178.22,178.33,177.88,177.88,16118.0,169.4097,169.5143,169.0865,169.0865,16118.0
2021-10-05 13:20:00,177.9,178.27,177.9,178.19,19347.0,169.1055,169.4572,169.1055,169.3812,19347.0
2021-10-05 13:30:00,178.2,178.28,178.04,178.19,9481.0,169.3907,169.4668,169.2386,169.3812,9481.0
2021-10-05 13:40:00,178.19,178.44,178.19,178.41,9176.0,169.3812,169.6188,169.3812,169.5903,9176.0
2021-10-05 13:50:00,178.4,178.49,178.25,178.4,14864.0,169.5808,169.6664,169.4382,169.5808,14864.0
2021-10-05 14:00:00,178.44,178.6,178.19,178.23,7509.0,169.6188,169.7709,169.3812,169.4192,7509.0
2021-10-05 14:10:00,178.19,178.29,178.15,178.23,6504.0,169.3812,169.4763,169.3432,169.4192,6504.0
2021-10-05 14:20:00,178.22,178.43,178.17,178.43,10056.0,169.4097,169.6093,169.3622,169.6093,10056.0
2021-10-05 14:30:00,178.47,178.54,178.17,178.25,9325.0,169.6474,169.7139,169.3622,169.4382,9325.0
2021-10-05 14:40:00,178.27,178.29,178.09,178.27,16527.0,169.4572,169.4763,169.2861,169.4572,16527.0
2021-10-05 14:50:00,178.23,178.24,177.94,177.94,7103.0,169.4192,169.4287,169.1436,169.1436,7103.0
2021-10-05 15:00:00,177.93,178.04,177.86,177.94,13169.0,169.1341,169.2386,169.0675,169.1436,13169.0
2021-10-05 15:10:00,177.98,178.32,177.94,178.31,10603.0,169.1816,169.5048,169.1436,169.4953,10603.0
2021-10-05 15:20:00,178.38,178.38,178.16,178.21,18503.0,169.5618,169.5618,169.3527,169.4002,18503.0
2021-10-05 15:30:00,178.18,178.38,177.96,178.16,28343.0,169.3717,169.5618,169.1626,169.3527,28343.0
2021-10-05 15:40:00,178.16,178.27,177.99,178.11,35195.0,169.3527,169.4572,169.1911,169.3052,35195.0
2021-10-05 15:50:00,178.1,178.13,177.32,177.39,109927.0,169.2957,169.3242,168.5542,168.6208,109927.0
2021-10-06 09:30:00,175.0,176.71,174.58,175.85,30455.0,166.3489,167.9744,165.9497,167.1569,30455.0
2021-10-06 09:40:00,176.03,176.23,175.7,175.97,21091.0,167.328,167.5181,167.0143,167.2709,21091.0
2021-10-06 09:50:00,175.86,176.27,175.49,175.74,38784.0,167.1664,167.5561,166.8147,167.0523,38784.0
2021-10-06 10:00:00,175.79,176.18,175.51,176.08,25192.0,167.0998,167.4706,166.8337,167.3755,25192.0
2021-10-06 10:10:00,176.05,176.41,175.39,175.65,16912.0,167.347,167.6892,166.7196,166.9668,16912.0
2021-10-06 10:20:00,175.77,176.46,175.77,175.92,17054.0,167.0808,167.7367,167.0808,167.2234,17054.0
2021-10-06 10:30:00,175.8,176.26,175.69,175.99,28934.0,167.1094,167.5466,167.0048,167.29,28934.0
2021-10-06 10:40:00,175.92,175.92,174.39,174.8,16948.0,167.2234,167.2234,165.7691,166.1588,16948.0
2021-10-06 10:50:00,174.89,175.34,174.64,175.31,14157.0,166.2443,166.6721,166.0067,166.6436,14157.0
2021-10-06 11:00:00,175.27,175.7,175.24,175.55,3830.0,166.6056,167.0143,166.577,166.8717,3830.0
2021-10-06 11:10:00,175.54,175.54,174.92,174.97,7546.0,166.8622,166.8622,166.2729,166.3204,7546.0
2021-10-06 11:20:00,174.95,174.95,174.27,174.27,6387.0,166.3014,166.3014,165.655,165.655,6387.0
2021-10-06 11:30:00,174.25,174.31,173.87,174.12,6287.0,165.636,165.693,165.2748,165.5124,6287.0
2021-10-06 11:40:00,174.25,174.4,174.0,174.39,4093.0,165.636,165.7786,165.3983,165.7691,4093.0
2021-10-06 11:50:00,174.46,175.13,174.38,175.08,12336.0,165.8356,166.4725,165.7595,166.4249,12336.0
2021-10-06 12:00:00,175.12,175.18,174.73,174.73,8799.0,166.463,166.52,166.0922,166.0922,8799.0
2021-10-06 12:10:00,174.72,174.92,174.48,174.83,5591.0,166.0827,166.2729,165.8546,166.1873,5591.0
2021-10-06 12:20:00,174.79,175.29,174.75,175.02,8109.0,166.1493,166.6246,166.1113,166.3679,8109.0
2021-10-06 12:30:00,175.08,175.31,175.07,175.23,4546.0,166.4249,166.6436,166.4154,166.5675,4546.0
2021-10-06 12:40:00,175.29,175.44,175.04,175.04,4043.0,166.6246,166.7671,166.3869,166.3869,4043.0
2021-10-06 12:50:00,175.17,175.31,175.06,175.15,4346.0,166.5105,166.6436,166.4059,166.4915,4346.0
2021-10-06 13:00:00,175.2,175.23,174.86,174.96,5035.0,166.539,166.5675,166.2158,166.3109,5035.0
2021-10-06 13:10:00,174.88,175.26,174.74,175.26,5801.0,166.2348,166.596,166.1018,166.596,5801.0
2021-10-06 13:20:00,175.23,175.73,175.18,175.73,3161.0,166.5675,167.0428,166.52,167.0428,3161.0
2021-10-06 13:30:00,175.74,176.29,175.74,176.29,5803.0,167.0523,167.5751,167.0523,167.5751,5803.0
2021-10-06 13:40:00,176.3,176.3,176.06,176.13,7462.0,167.5846,167.5846,167.3565,167.423,7462.0
2021-10-06 13:50:00,176.12,176.12,175.76,176.11,8088.0,167.4135,167.4135,167.0713,167.404,8088.0
2021-10-06 14:00:00,176.12,176.17,175.79,176.17,5548.0,167.4135,167.4611,167.0998,167.4611,5548.0
2021-10-06 14:10:00,176.16,176.85,176.12,176.74,6767.0,167.4516,168.1074,167.4135,168.0029,6767.0
2021-10-06 14:20:00,176.74,176.74,176.32,176.47,6059.0,168.0029,168.0029,167.6036,167.7462,6059.0
2021-10-06 14:30:00,176.44,176.52,176.29,176.33,11071.0,167.7177,167.7938,167.5751,167.6132,11071.0
2021-10-06 14:40:00,176.49,176.77,176.44,176.49,10833.0,167.7652,168.0314,167.7177,167.7652,10833.0
2021-10-06 14:50:00,176.49,176.62,176.21,176.21,9073.0,167.7652,167.8888,167.4991,167.4991,9073.0
2021-10-06 15:00:00,176.32,176.37,176.2,176.31,4509.0,167.6036,167.6512,167.4896,167.5941,4509.0
2021-10-06 15:10:00,176.35,176.61,176.14,176.61,17488.0,167.6322,167.8793,167.4325,167.8793,17488.0
2021-10-06 15:20:00,176.64,176.66,176.47,176.66,11180.0,167.9078,167.9268,167.7462,167.9268,11180.0
2021-10-06 15:30:00,176.64,176.68,176.35,176.51,10744.0,167.9078,167.9458,167.6322,167.7843,10744.0
2021-10-06 15:40:00,176.52,177.01,176.46,176.78,20573.0,167.7938,168.2595,167.7367,168.0409,20573.0
2021-10-06 15:50:00,176.78,177.05,176.78,176.88,86975.0,168.0409,168.2976,168.0409,168.136,86975.0
2021-10-07 09:30:00,178.51,179.0,177.39,177.5,36798.0,169.6854,170.1512,168.6208,168.7253,36798.0
2021-10-07 09:40:00,177.5,177.64,176.61,177.04,39839.0,168.7253,168.8584,167.8793,168.2881,39839.0
2021-10-07 09:50:00,177.0,177.47,176.73,177.41,32021.0,168.25,168.6968,167.9934,168.6398,32021.0
2021-10-07 10:00:00,177.45,178.05,177.2,177.95,59797.0,168.6778,169.2481,168.4401,169.1531,59797.0
2021-10-07 10:10:00,178.0,178.12,177.61,177.63,26599.0,169.2006,169.3147,168.8299,168.8489,26599.0
2021-10-07 10:20:00,177.64,177.7,177.27,177.49,14967.0,168.8584,168.9154,168.5067,168.7158,14967.0
2021-10-07 10:30:00,177.49,177.66,177.1,177.11,22190.0,168.7158,168.8774,168.3451,168.3546,22190.0
2021-10-07 10:40:00,177.1,178.01,177.1,177.9,75739.0,168.3451,169.2101,168.3451,169.1055,75739.0
2021-10-07 10:50:00,177.86,178.15,177.73,177.77,12137.0,169.0675,169.3432,168.9439,168.982,12137.0
2021-10-07 11:00:00,177.78,177.84,177.36,177.4,12912.0,168.9915,169.0485,168.5922,168.6303,12912.0
2021-10-07 11:10:00,177.41,177.56,177.26,177.4,17952.0,168.6398,168.7823,168.4972,168.6303,17952.0
2021-10-07 11:20:00,177.46,177.6,177.37,177.52,10147.0,168.6873,168.8204,168.6017,168.7443,10147.0
2021-10-07 11:30:00,177.51,177.65,177.37,177.64,6875.0,168.7348,168.8679,168.6017,168.8584,6875.0
2021-10-07 11:40:00,177.73,177.87,177.7,177.87,6376.0,168.9439,169.077,168.9154,169.077,6376.0
2021-10-07 11:50:00,177.86,178.01,177.71,177.94,5667.0,169.0675,169.2101,168.9249,169.1436,5667.0
2021-10-07 12:00:00,177.96,178.04,177.89,177.95,5577.0,169.1626,169.2386,169.096,169.1531,5577.0
2021-10-07 12:10:00,177.96,178.03,177.9,178.03,9142.0,169.1626,169.2291,169.1055,169.2291,9142.0
2021-10-07 12:20:00,178.03,178.14,177.89,178.0,7120.0,169.2291,169.3337,169.096,169.2006,7120.0
2021-10-07 12:30:00,178.03,178.09,177.94,178.05,13329.0,169.2291,169.2861,169.1436,169.2481,13329.0
2021-10-07 12:40:00,178.05,178.08,177.79,177.94,8018.0,169.2481,169.2766,169.001,169.1436,8018.0
2021-10-07 12:50:00,177.91,178.23,177.91,178.18,6151.0,169.115,169.4192,169.115,169.3717,6151.0
2021-10-07 13:00:00,178.21,178.21,177.93,178.02,9533.0,169.4002,169.4002,169.1341,169.2196,9533.0
2021-10-07 13:10:00,178.05,178.05,177.88,178.01,6507.0,169.2481,169.2481,169.0865,169.2101,6507.0
2021-10-07 13:20:00,178.02,178.02,177.71,177.78,10002.0,169.2196,169.2196,168.9249,168.9915,10002.0
2021-10-07 13:30:00,177.76,177.76,177.24,177.25,13643.0,168.9725,168.9725,168.4782,168.4877,13643.0
2021-10-07 13:40:00,177.29,177.52,177.26,177.48,9904.0,168.5257,168.7443,168.4972,168.7063,9904.0
2021-10-07 13:50:00,177.45,177.54,177.22,177.48,16487.0,168.6778,168.7633,168.4592,168.7063,16487.0
2021-10-07 14:00:00,177.45,177.46,177.21,177.31,10244.0,168.6778,168.6873,168.4496,168.5447,10244.0
2021-10-07 14:10:00,177.28,177.42,177.2,177.42,13498.0,168.5162,168.6493,168.4401,168.6493,13498.0
2021-10-07 14:20:00,177.37,177.54,177.37,177.43,9614.0,168.6017,168.7633,168.6017,168.6588,9614.0
2021-10-07 14:30:00,177.44,177.48,177.36,177.44,11243.0,168.6683,168.7063,168.5922,168.6683,11243.0
2021-10-07 14:40:00,177.42,177.49,177.18,177.19,9701.0,168.6493,168.7158,168.4211,168.4306,9701.0
2021-10-07 14:50:00,177.17,177.18,176.96,176.96,13629.0,168.4116,168.4211,168.212,168.212,13629.0
2021-10-07 15:00:00,176.92,177.25,176.78,177.25,22179.0,168.174,168.4877,168.0409,168.4877,22179.0
2021-10-07 15:10:00,177.19,177.22,176.9,177.19,16101.0,168.4306,168.4592,168.155,168.4306,16101.0
2021-10-07 15:20:00,177.15,177.19,176.83,177.01,17120.0,168.3926,168.4306,168.0884,168.2595,17120.0
2021-10-07 15:30:00,177.03,177.23,176.84,176.86,20656.0,168.2785,168.4687,168.0979,168.117,20656.0
2021-10-07 15:40:00,176.83,177.18,176.78,177.18,46325.0,168.0884,168.4211,168.0409,168.4211,46325.0
2021-10-07 15:50:00,177.19,177.21,176.88,177.19,126040.0,168.4306,168.4496,168.136,168.4306,126040.0
2021-10-08 09:30:00,175.61,176.52,174.75,175.56,35558.0,166.9287,167.7938,166.1113,166.8812,35558.0
2021-10-08 09:40:00,175.27,175.5,174.36,174.5,12389.0,166.6056,166.8242,165.7405,165.8736,12389.0
2021-10-08 09:50:00,174.45,174.71,174.04,174.18,9893.0,165.8261,166.0732,165.4364,165.5694,9893.0
2021-10-08 10:00:00,174.18,174.96,174.09,174.83,37343.0,165.5694,166.3109,165.4839,166.1873,37343.0
2021-10-08 10:10:00,174.94,175.03,174.57,174.61,21428.0,166.2919,166.3774,165.9402,165.9782,21428.0
2021-10-08 10:20:00,174.66,174.86,174.4,174.4,19664.0,166.0257,166.2158,165.7786,165.7786,19664.0
2021-10-08 10:30:00,174.43,174.97,174.32,174.81,21970.0,165.8071,166.3204,165.7025,166.1683,21970.0
2021-10-08 10:40:00,174.83,175.52,174.48,175.48,11390.0,166.1873,166.8432,165.8546,166.8052,11390.0
2021-10-08 10:50:00,175.42,175.71,175.32,175.32,9018.0,166.7481,167.0238,166.6531,166.6531,9018.0
2021-10-08 11:00:00,175.31,175.34,174.64,174.73,11520.0,166.6436,166.6721,166.0067,166.0922,11520.0
2021-10-08 11:10:00,174.7,174.89,174.56,174.86,13122.0,166.0637,166.2443,165.9307,166.2158,13122.0
2021-10-08 11:20:00,174.88,174.91,174.63,174.85,4393.0,166.2348,166.2633,165.9972,166.2063,4393.0
2021-10-08 11:30:00,174.79,174.89,174.64,174.77,4385.0,166.1493,166.2443,166.0067,166.1303,4385.0
2021-10-08 11:40:00,174.84,174.86,174.67,174.67,7153.0,166.1968,166.2158,166.0352,166.0352,7153.0
2021-10-08 11:50:00,174.51,174.78,174.51,174.64,4332.0,165.8831,166.1398,165.8831,166.0067,4332.0
2021-10-08 12:00:00,174.63,174.86,174.59,174.75,2880.0,165.9972,166.2158,165.9592,166.1113,2880.0
2021-10-08 12:10:00,174.66,174.83,174.61,174.7,5038.0,166.0257,166.1873,165.9782,166.0637,5038.0
2021-10-08 12:20:00,174.73,174.76,174.23,174.23,6972.0,166.0922,166.1208,165.617,165.617,6972.0
2021-10-08 12:30:00,174.24,174.32,174.12,174.28,6316.0,165.6265,165.7025,165.5124,165.6645,6316.0
2021-10-08 12:40:00,174.32,174.32,174.0,174.01,4319.0,165.7025,165.7025,165.3983,165.4078,4319.0
2021-10-08 12:50:00,174.02,174.05,173.63,173.69,11680.0,165.4173,165.4459,165.0466,165.1037,11680.0
2021-10-08 13:00:00,173.66,173.71,173.2,173.21,7710.0,165.0751,165.1227,164.6379,164.6474,7710.0
2021-10-08 13:10:00,173.19,173.33,172.66,172.66,26635.0,164.6284,164.7615,164.1246,164.1246,26635.0
2021-10-08 13:20:00,172.69,172.75,172.42,172.56,15281.0,164.1531,164.2101,163.8964,164.0295,15281.0
2021-10-08 13:30:00,172.51,172.59,172.32,172.34,9824.0,163.982,164.058,163.8014,163.8204,9824.0
2021-10-08 13:40:00,172.31,172.34,171.91,172.31,22834.0,163.7919,163.8204,163.4117,163.7919,22834.0
2021-10-08 13:50:00,172.37,172.48,172.33,172.43,8260.0,163.8489,163.9535,163.8109,163.9059,8260.0
2021-10-08 14:00:00,172.44,172.93,172.38,172.89,15368.0,163.9155,164.3812,163.8584,164.3432,15368.0
2021-10-08 14:10:00,172.89,173.16,172.73,173.12,14054.0,164.3432,164.5999,164.1911,164.5618,14054.0
2021-10-08 14:20:00,173.13,173.23,173.07,173.14,9562.0,164.5713,164.6664,164.5143,164.5808,9562.0
2021-10-08 14:30:00,173.18,173.22,172.94,172.94,17500.0,164.6189,164.6569,164.3907,164.3907,17500.0
2021-10-08 14:40:00,172.98,173.03,172.88,172.97,10872.0,164.4288,164.4763,164.3337,164.4193,10872.0
2021-10-08 14:50:00,172.99,173.01,172.84,172.91,14665.0,164.4383,164.4573,164.2957,164.3622,14665.0
2021-10-08 15:00:00,172.9,173.21,172.9,172.97,16303.0,164.3527,164.6474,164.3527,164.4193,16303.0
2021-10-08 15:10:00,172.95,173.1,172.85,172.91,24968.0,164.4002,164.5428,164.3052,164.3622,24968.0
2021-10-08 15:20:00,172.9,172.9,172.57,172.64,21417.0,164.3527,164.3527,164.039,164.1056,21417.0
2021-10-08 15:30:00,172.63,172.71,172.23,172.38,36824.0,164.0961,164.1721,163.7158,163.8584,36824.0
2021-10-08 15:40:00,172.36,172.5,171.96,171.96,29439.0,163.8394,163.9725,163.4592,163.4592,29439.0
2021-10-08 15:50:00,171.87,172.07,171.77,172.0,123893.0,163.3736,163.5637,163.2786,163.4972,123893.0
2021-10-11 09:30:00,171.33,171.95,171.0,171.08,29796.0,162.8603,163.4497,162.5466,162.6227,29796.0
2021-10-11 09:40:00,171.22,171.28,170.56,170.57,19147.0,162.7558,162.8128,162.1284,162.1379,19147.0
2021-10-11 09:50:00,170.49,171.04,170.37,170.73,26172.0,162.0619,162.5847,161.9478,162.29,26172.0
2021-10-11 10:00:00,170.77,171.21,170.62,170.8,48852.0,162.328,162.7463,162.1854,162.3565,48852.0
2021-10-11 10:10:00,170.73,171.04,170.38,171.04,42614.0,162.29,162.5847,161.9573,162.5847,42614.0
2021-10-11 10:20:00,171.02,171.52,170.81,171.52,30645.0,162.5657,163.0409,162.366,163.0409,30645.0
2021-10-11 10:30:00,171.55,171.85,171.41,171.61,23508.0,163.0695,163.3546,162.9364,163.1265,23508.0
2021-10-11 10:40:00,171.63,171.64,171.2,171.25,29460.0,163.1455,163.155,162.7368,162.7843,29460.0
2021-10-11 10:50:00,171.25,171.62,171.18,171.25,21866.0,162.7843,163.136,162.7177,162.7843,21866.0
2021-10-11 11:00:00,171.22,171.26,170.9,171.16,40912.0,162.7558,162.7938,162.4516,162.6987,40912.0
2021-10-11 11:10:00,171.14,171.28,170.84,170.94,12050.0,162.6797,162.8128,162.3945,162.4896,12050.0
2021-10-11 11:20:00,170.94,171.26,170.93,171.1,13134.0,162.4896,162.7938,162.4801,162.6417,13134.0
2021-10-11 11:30:00,171.05,171.47,171.03,171.43,10434.0,162.5942,162.9934,162.5752,162.9554,10434.0
2021-10-11 11:40:00,171.43,171.93,171.42,171.93,11691.0,162.9554,163.4307,162.9459,163.4307,11691.0
2021-10-11 11:50:00,171.97,171.98,171.69,171.8,9796.0,163.4687,163.4782,163.2025,163.3071,9796.0
2021-10-11 12:00:00,171.85,171.91,171.46,171.88,11070.0,163.3546,163.4117,162.9839,163.3831,11070.0
2021-10-11 12:10:00,171.92,171.94,171.46,171.5,14391.0,163.4212,163.4402,162.9839,163.0219,14391.0
2021-10-11 12:20:00,171.47,171.55,171.29,171.34,11202.0,162.9934,163.0695,162.8223,162.8698,11202.0
2021-10-11 12:30:00,171.27,171.33,171.18,171.18,8240.0,162.8033,162.8603,162.7177,162.7177,8240.0
2021-10-11 12:40:00,171.21,171.68,171.19,171.51,9078.0,162.7463,163.193,162.7272,163.0314,9078.0
2021-10-11 12:50:00,171.47,171.5,171.3,171.39,9155.0,162.9934,163.0219,162.8318,162.9174,9155.0
2021-10-11 13:00:00,171.37,171.37,171.14,171.21,10906.0,162.8983,162.8983,162.6797,162.7463,10906.0
2021-10-11 13:10:00,171.22,171.46,171.22,171.34,11437.0,162.7558,162.9839,162.7558,162.8698,11437.0
2021-10-11 13:20:00,171.32,171.33,170.87,170.88,13627.0,162.8508,162.8603,162.4231,162.4326,13627.0
2021-10-11 13:30:00,170.85,170.96,170.72,170.9,13171.0,162.4041,162.5086,162.2805,162.4516,13171.0
2021-10-11 13:40:00,170.88,170.95,170.52,170.65,15628.0,162.4326,162.4991,162.0904,162.2139,15628.0
2021-10-11 13:50:00,170.59,170.76,170.56,170.64,10901.0,162.1569,162.3185,162.1284,162.2044,10901.0
2021-10-11 14:00:00,170.67,170.86,170.65,170.86,7818.0,162.233,162.4136,162.2139,162.4136,7818.0
2021-10-11 14:10:00,170.83,170.96,170.69,170.72,12176.0,162.385,162.5086,162.252,162.2805,12176.0
2021-10-11 14:20:00,170.69,170.71,170.46,170.53,12329.0,162.252,162.271,162.0333,162.0999,12329.0
2021-10-11 14:30:00,170.59,170.67,170.4,170.42,14252.0,162.1569,162.233,161.9763,161.9953,14252.0
2021-10-11 14:40:00,170.42,170.66,170.39,170.61,26795.0,161.9953,162.2234,161.9668,162.1759,26795.0
2021-10-11 14:50:00,170.58,170.68,170.41,170.59,25398.0,162.1474,162.2425,161.9858,162.1569,25398.0
2021-10-11 15:00:00,170.59,170.68,170.41,170.54,33883.0,162.1569,162.2425,161.9858,162.1094,33883.0
2021-10-11 15:10:00,170.48,170.59,170.4,170.43,17037.0,162.0523,162.1569,161.9763,162.0048,17037.0
2021-10-11 15:20:00,170.43,170.48,170.2,170.21,16382.0,162.0048,162.0523,161.7862,161.7957,16382.0
2021-10-11 15:30:00,170.22,170.43,170.13,170.38,17846.0,161.8052,162.0048,161.7196,161.9573,17846.0
2021-10-11 15:40:00,170.34,170.36,169.87,169.88,26715.0,161.9193,161.9383,161.4725,161.482,26715.0
2021-10-11 15:50:00,169.88,170.03,169.8,169.97,87200.0,161.482,161.6246,161.406,161.5676,87200.0
2021-10-12 09:30:00,170.67,170.69,169.58,170.03,28381.0,162.233,162.252,161.1968,161.6246,28381.0
2021-10-12 09:40:00,169.87,169.89,168.72,169.07,24224.0,161.4725,161.4915,160.3794,160.712,24224.0
2021-10-12 09:50:00,169.11,169.75,169.01,169.25,28374.0,160.7501,161.3584,160.655,160.8832,28374.0
2021-10-12 10:00:00,169.23,169.47,168.61,169.09,26542.0,160.8641,161.0923,160.2748,160.7311,26542.0
2021-10-12 10:10:00,169.07,169.23,168.73,169.23,23266.0,160.712,160.8641,160.3889,160.8641,23266.0
2021-10-12 10:20:00,169.17,169.23,168.74,168.85,37723.0,160.8071,160.8641,160.3984,160.5029,37723.0
2021-10-12 10:30:00,168.83,169.54,168.83,169.47,39808.0,160.4839,161.1588,160.4839,161.0923,39808.0
2021-10-12 10:40:00,169.45,169.52,169.09,169.22,23804.0,161.0733,161.1398,160.7311,160.8546,23804.0
2021-10-12 10:50:00,169.22,169.65,169.2,169.4,25563.0,160.8546,161.2634,160.8356,161.0257,25563.0
2021-10-12 11:00:00,169.4,169.79,169.29,169.66,29809.0,161.0257,161.3965,160.9212,161.2729,29809.0
2021-10-12 11:10:00,169.66,169.66,169.39,169.62,33370.0,161.2729,161.2729,161.0162,161.2349,33370.0
2021-10-12 11:20:00,169.59,169.81,169.37,169.4,26972.0,161.2063,161.4155,160.9972,161.0257,26972.0
2021-10-12 11:30:00,169.44,169.56,169.28,169.38,9590.0,161.0638,161.1778,160.9117,161.0067,9590.0
2021-10-12 11:40:00,169.4,169.69,169.37,169.68,18443.0,161.0257,161.3014,160.9972,161.2919,18443.0
2021-10-12 11:50:00,169.72,170.38,169.68,170.3,64716.0,161.3299,161.9573,161.2919,161.8812,64716.0
2021-10-12 12:00:00,170.31,170.65,170.3,170.52,54391.0,161.8907,162.2139,161.8812,162.0904,54391.0
2021-10-12 12:10:00,170.55,170.66,170.14,170.14,17091.0,162.1189,162.2234,161.7292,161.7292,17091.0
2021-10-12 12:20:00,170.18,170.23,170.0,170.0,9638.0,161.7672,161.8147,161.5961,161.5961,9638.0
2021-10-12 12:30:00,170.03,170.08,169.62,169.66,13506.0,161.6246,161.6721,161.2349,161.2729,13506.0
2021-10-12 12:40:00,169.68,169.77,169.53,169.53,13907.0,161.2919,161.3774,161.1493,161.1493,13907.0
2021-10-12 12:50:00,169.54,169.7,169.46,169.7,7899.0,161.1588,161.3109,161.0828,161.3109,7899.0
2021-10-12 13:00:00,169.7,169.88,169.6,169.8,7229.0,161.3109,161.482,161.2158,161.406,7229.0
2021-10-12 13:10:00,169.8,169.87,169.65,169.75,10714.0,161.406,161.4725,161.2634,161.3584,10714.0
2021-10-12 13:20:00,169.75,169.82,169.57,169.69,10662.0,161.3584,161.425,161.1873,161.3014,10662.0
2021-10-12 13:30:00,169.72,169.8,169.63,169.78,6206.0,161.3299,161.406,161.2444,161.387,6206.0
2021-10-12 13:40:00,169.81,170.15,169.8,170.0,18963.0,161.4155,161.7387,161.406,161.5961,18963.0
2021-10-12 13:50:00,170.0,170.04,169.61,169.61,12107.0,161.5961,161.6341,161.2254,161.2254,12107.0
2021-10-12 14:00:00,169.57,169.72,169.57,169.64,10043.0,161.1873,161.3299,161.1873,161.2539,10043.0
2021-10-12 14:10:00,169.66,169.97,169.63,169.85,11810.0,161.2729,161.5676,161.2444,161.4535,11810.0
2021-10-12 14:20:00,169.84,169.87,169.64,169.68,9005.0,161.444,161.4725,161.2539,161.2919,9005.0
2021-10-12 14:30:00,169.69,169.91,169.65,169.79,10400.0,161.3014,161.5105,161.2634,161.3965,10400.0
2021-10-12 14:40:00,169.79,170.0,169.76,170.0,6812.0,161.3965,161.5961,161.3679,161.5961,6812.0
2021-10-12 14:50:00,169.98,170.13,169.74,169.75,15427.0,161.5771,161.7196,161.3489,161.3584,15427.0
2021-10-12 15:00:00,169.74,169.98,169.74,169.94,10955.0,161.3489,161.5771,161.3489,161.539,10955.0
2021-10-12 15:10:00,169.91,169.96,169.58,169.69,10260.0,161.5105,161.5581,161.1968,161.3014,10260.0
2021-10-12 15:20:00,169.75,169.75,169.47,169.65,11178.0,161.3584,161.3584,161.0923,161.2634,11178.0
2021-10-12 15:30:00,169.64,169.71,169.32,169.38,15755.0,161.2539,161.3204,160.9497,161.0067,15755.0
2021-10-12 15:40:00,169.36,169.38,168.96,169.03,26363.0,160.9877,161.0067,160.6075,160.674,26363.0
2021-10-12 15:50:00,169.05,169.68,168.97,169.63,100141.0,160.693,161.2919,160.617,161.2444,100141.0
2021-10-13 09:30:00,170.73,170.84,169.46,170.15,28928.0,162.29,162.3945,161.0828,161.7387,28928.0
2021-10-13 09:40:00,170.14,170.14,169.65,169.75,17972.0,161.7292,161.7292,161.2634,161.3584,17972.0
2021-10-13 09:50:00,169.75,170.27,169.63,169.87,15132.0,161.3584,161.8527,161.2444,161.4725,15132.0
2021-10-13 10:00:00,169.78,169.97,169.33,169.86,11120.0,161.387,161.5676,160.9592,161.463,11120.0
2021-10-13 10:10:00,169.81,170.22,169.7,170.19,39602.0,161.4155,161.8052,161.3109,161.7767,39602.0
2021-10-13 10:20:00,170.16,170.18,169.65,169.87,15612.0,161.7482,161.7672,161.2634,161.4725,15612.0
2021-10-13 10:30:00,169.9,170.58,169.89,170.47,11069.0,161.501,162.1474,161.4915,162.0428,11069.0
2021-10-13 10:40:00,170.43,171.17,170.43,170.87,24534.0,162.0048,162.7082,162.0048,162.4231,24534.0
2021-10-13 10:50:00,170.87,171.14,170.83,171.07,9847.0,162.4231,162.6797,162.385,162.6132,9847.0
2021-10-13 11:00:00,171.12,171.51,171.09,171.31,13454.0,162.6607,163.0314,162.6322,162.8413,13454.0
2021-10-13 11:10:00,171.35,171.58,171.22,171.5,11050.0,162.8793,163.098,162.7558,163.0219,11050.0
2021-10-13 11:20:00,171.59,171.59,171.13,171.19,7172.0,163.1075,163.1075,162.6702,162.7272,7172.0
2021-10-13 11:30:00,171.19,171.35,170.95,171.35,10864.0,162.7272,162.8793,162.4991,162.8793,10864.0
2021-10-13 11:40:00,171.33,171.68,171.2,171.61,10438.0,162.8603,163.193,162.7368,163.1265,10438.0
2021-10-13 11:50:00,171.53,171.55,171.04,171.06,4336.0,163.0504,163.0695,162.5847,162.6037,4336.0
2021-10-13 12:00:00,171.11,171.31,171.08,171.21,12122.0,162.6512,162.8413,162.6227,162.7463,12122.0
2021-10-13 12:10:00,171.25,171.28,171.03,171.08,5916.0,162.7843,162.8128,162.5752,162.6227,5916.0
2021-10-13 12:20:00,171.08,171.3,171.08,171.3,5267.0,162.6227,162.8318,162.6227,162.8318,5267.0
2021-10-13 12:30:00,171.26,171.36,171.23,171.27,8147.0,162.7938,162.8888,162.7653,162.8033,8147.0
2021-10-13 12:40:00,171.26,171.42,171.21,171.23,14761.0,162.7938,162.9459,162.7463,162.7653,14761.0
2021-10-13 12:50:00,171.29,171.29,171.01,171.18,12557.0,162.8223,162.8223,162.5561,162.7177,12557.0
2021-10-13 13:00:00,171.17,171.47,171.05,171.28,10677.0,162.7082,162.9934,162.5942,162.8128,10677.0
2021-10-13 13:10:00,171.3,171.34,171.12,171.18,9815.0,162.8318,162.8698,162.6607,162.7177,9815.0
2021-10-13 13:20:00,171.24,171.42,171.1,171.35,9151.0,162.7748,162.9459,162.6417,162.8793,9151.0
2021-10-13 13:30:00,171.35,171.54,171.3,171.42,26828.0,162.8793,163.0599,162.8318,162.9459,26828.0
2021-10-13 13:40:00,171.5,171.5,171.22,171.22,7323.0,163.0219,163.0219,162.7558,162.7558,7323.0
2021-10-13 13:50:00,171.25,171.33,171.2,171.24,7752.0,162.7843,162.8603,162.7368,162.7748,7752.0
2021-10-13 14:00:00,171.22,171.81,171.03,171.23,19114.0,162.7558,163.3166,162.5752,162.7653,19114.0
2021-10-13 14:10:00,171.09,171.11,170.74,170.96,15681.0,162.6322,162.6512,162.2995,162.5086,15681.0
2021-10-13 14:20:00,170.99,171.16,170.93,171.12,8561.0,162.5371,162.6987,162.4801,162.6607,8561.0
2021-10-13 14:30:00,171.11,171.21,170.92,170.93,6778.0,162.6512,162.7463,162.4706,162.4801,6778.0
2021-10-13 14:40:00,170.96,170.96,170.75,170.83,12110.0,162.5086,162.5086,162.309,162.385,12110.0
2021-10-13 14:50:00,170.84,171.02,170.75,170.98,8468.0,162.3945,162.5657,162.309,162.5276,8468.0
2021-10-13 15:00:00,170.96,171.17,170.85,171.15,10931.0,162.5086,162.7082,162.4041,162.6892,10931.0
2021-10-13 15:10:00,171.16,171.16,170.8,170.81,13062.0,162.6987,162.6987,162.3565,162.366,13062.0
2021-10-13 15:20:00,170.82,170.88,170.68,170.73,8915.0,162.3755,162.4326,162.2425,162.29,8915.0
2021-10-13 15:30:00,170.73,170.84,170.64,170.77,18966.0,162.29,162.3945,162.2044,162.328,18966.0
2021-10-13 15:40:00,170.77,170.83,170.54,170.83,27560.0,162.328,162.385,162.1094,162.385,27560.0
2021-10-13 15:50:00,170.82,170.95,170.59,170.65,108150.0,162.3755,162.4991,162.1569,162.2139,108150.0
2021-10-14 09:30:00,172.05,172.69,171.71,172.3,31997.0,163.5447,164.1531,163.2215,163.7824,31997.0
2021-10-14 09:40:00,172.41,172.87,172.41,172.61,10533.0,163.8869,164.3242,163.8869,164.077,10533.0
2021-10-14 09:50:00,172.72,172.77,172.13,172.31,13956.0,164.1816,164.2291,163.6208,163.7919,13956.0
2021-10-14 10:00:00,172.34,172.83,172.34,172.68,43937.0,163.8204,164.2862,163.8204,164.1436,43937.0
2021-10-14 10:10:00,172.71,173.55,172.68,173.43,23806.0,164.1721,164.9706,164.1436,164.8565,23806.0
2021-10-14 10:20:00,173.43,173.63,173.22,173.25,10681.0,164.8565,165.0466,164.6569,164.6854,10681.0
2021-10-14 10:30:00,173.3,173.38,172.97,173.38,21920.0,164.7329,164.809,164.4193,164.809,21920.0
2021-10-14 10:40:00,173.34,174.12,173.34,174.1,24471.0,164.771,165.5124,164.771,165.4934,24471.0
2021-10-14 10:50:00,174.13,174.51,174.12,174.42,13867.0,165.5219,165.8831,165.5124,165.7976,13867.0
2021-10-14 11:00:00,174.33,174.42,174.17,174.21,10802.0,165.712,165.7976,165.5599,165.598,10802.0
2021-10-14 11:10:00,174.18,174.18,173.97,174.11,8652.0,165.5694,165.5694,165.3698,165.5029,8652.0
2021-10-14 11:20:00,174.08,174.28,174.02,174.17,12873.0,165.4744,165.6645,165.4173,165.5599,12873.0
2021-10-14 11:30:00,174.28,174.53,174.28,174.53,3788.0,165.6645,165.9021,165.6645,165.9021,3788.0
2021-10-14 11:40:00,174.47,174.85,174.41,174.85,5566.0,165.8451,166.2063,165.7881,166.2063,5566.0
2021-10-14 11:50:00,174.92,174.92,174.68,174.8,7098.0,166.2729,166.2729,166.0447,166.1588,7098.0
2021-10-14 12:00:00,174.78,175.11,174.78,174.9,5373.0,166.1398,166.4535,166.1398,166.2538,5373.0
2021-10-14 12:10:00,174.9,174.9,174.52,174.63,9953.0,166.2538,166.2538,165.8926,165.9972,9953.0
2021-10-14 12:20:00,174.49,174.61,174.38,174.61,5209.0,165.8641,165.9782,165.7595,165.9782,5209.0
2021-10-14 12:30:00,174.61,174.62,174.39,174.47,4916.0,165.9782,165.9877,165.7691,165.8451,4916.0
2021-10-14 12:40:00,174.44,174.54,174.43,174.48,5241.0,165.8166,165.9116,165.8071,165.8546,5241.0
2021-10-14 12:50:00,174.47,174.51,174.32,174.51,7051.0,165.8451,165.8831,165.7025,165.8831,7051.0
2021-10-14 13:00:00,174.54,174.59,174.26,174.28,7715.0,165.9116,165.9592,165.6455,165.6645,7715.0
2021-10-14 13:10:00,174.31,174.49,174.24,174.34,4822.0,165.693,165.8641,165.6265,165.7215,4822.0
2021-10-14 13:20:00,174.34,174.36,174.13,174.14,5140.0,165.7215,165.7405,165.5219,165.5314,5140.0
2021-10-14 13:30:00,174.18,174.41,174.16,174.41,7108.0,165.5694,165.7881,165.5504,165.7881,7108.0
2021-10-14 13:40:00,174.38,174.72,174.34,174.65,7069.0,165.7595,166.0827,165.7215,166.0162,7069.0
2021-10-14 13:50:00,174.69,174.7,174.49,174.5,7568.0,166.0542,166.0637,165.8641,165.8736,7568.0
2021-10-14 14:00:00,174.53,174.54,174.27,174.32,7086.0,165.9021,165.9116,165.655,165.7025,7086.0
2021-10-14 14:10:00,174.34,174.41,174.26,174.36,10834.0,165.7215,165.7881,165.6455,165.7405,10834.0
2021-10-14 14:20:00,174.33,174.56,174.32,174.55,9289.0,165.712,165.9307,165.7025,165.9211,9289.0
2021-10-14 14:30:00,174.55,174.63,174.42,174.56,12096.0,165.9211,165.9972,165.7976,165.9307,12096.0
2021-10-14 14:40:00,174.52,174.6,174.42,174.5,12207.0,165.8926,165.9687,165.7976,165.8736,12207.0
2021-10-14 14:50:00,174.48,174.71,174.42,174.65,11679.0,165.8546,166.0732,165.7976,166.0162,11679.0
2021-10-14 15:00:00,174.65,174.67,174.51,174.57,11408.0,166.0162,166.0352,165.8831,165.9402,11408.0
2021-10-14 15:10:00,174.52,174.66,174.46,174.46,13060.0,165.8926,166.0257,165.8356,165.8356,13060.0
2021-10-14 15:20:00,174.46,174.47,174.12,174.33,17622.0,165.8356,165.8451,165.5124,165.712,17622.0
2021-10-14 15:30:00,174.4,174.71,174.4,174.67,13696.0,165.7786,166.0732,165.7786,166.0352,13696.0
2021-10-14 15:40:00,174.67,174.71,174.55,174.67,29856.0,166.0352,166.0732,165.9211,166.0352,29856.0
2021-10-14 15:50:00,174.66,175.1,174.66,175.06,153412.0,166.0257,166.444,166.0257,166.4059,153412.0
2021-10-15 09:30:00,176.39,176.98,175.19,175.19,64742.0,167.6702,168.231,166.5295,166.5295,64742.0
2021-10-15 09:40:00,175.28,175.54,174.94,175.45,8323.0,166.6151,166.8622,166.2919,166.7767,8323.0
2021-10-15 09:50:00,175.52,176.13,175.49,175.97,8571.0,166.8432,167.423,166.8147,167.2709,8571.0
2021-10-15 10:00:00,176.05,176.26,175.7,176.23,14822.0,167.347,167.5466,167.0143,167.5181,14822.0
2021-10-15 10:10:00,176.33,176.33,175.77,175.96,30873.0,167.6132,167.6132,167.0808,167.2614,30873.0
2021-10-15 10:20:00,176.0,176.13,175.31,175.33,6170.0,167.2995,167.423,166.6436,166.6626,6170.0
2021-10-15 10:30:00,175.3,175.41,174.9,175.18,15078.0,166.6341,166.7386,166.2538,166.52,15078.0
2021-10-15 10:40:00,175.27,175.39,175.09,175.39,12541.0,166.6056,166.7196,166.4345,166.7196,12541.0
2021-10-15 10:50:00,175.39,175.46,174.78,174.89,11846.0,166.7196,166.7862,166.1398,166.2443,11846.0
2021-10-15 11:00:00,174.92,174.92,174.57,174.69,9922.0,166.2729,166.2729,165.9402,166.0542,9922.0
2021-10-15 11:10:00,174.67,174.84,174.55,174.58,7240.0,166.0352,166.1968,165.9211,165.9497,7240.0
2021-10-15 11:20:00,174.57,174.63,174.46,174.6,6458.0,165.9402,165.9972,165.8356,165.9687,6458.0
2021-10-15 11:30:00,174.54,174.77,174.46,174.69,5867.0,165.9116,166.1303,165.8356,166.0542,5867.0
2021-10-15 11:40:00,174.63,174.9,174.57,174.88,5452.0,165.9972,166.2538,165.9402,166.2348,5452.0
2021-10-15 11:50:00,174.83,175.06,174.79,174.95,5376.0,166.1873,166.4059,166.1493,166.3014,5376.0
2021-10-15 12:00:00,174.9,175.02,174.85,174.85,4352.0,166.2538,166.3679,166.2063,166.2063,4352.0
2021-10-15 12:10:00,174.88,174.99,174.88,174.97,4351.0,166.2348,166.3394,166.2348,166.3204,4351.0
2021-10-15 12:20:00,174.96,175.13,174.79,174.81,10885.0,166.3109,166.4725,166.1493,166.1683,10885.0
2021-10-15 12:30:00,174.83,174.91,174.65,174.66,5711.0,166.1873,166.2633,166.0162,166.0257,5711.0
2021-10-15 12:40:00,174.65,174.77,174.62,174.7,4538.0,166.0162,166.1303,165.9877,166.0637,4538.0
2021-10-15 12:50:00,174.71,174.78,174.43,174.43,7961.0,166.0732,166.1398,165.8071,165.8071,7961.0
2021-10-15 13:00:00,174.4,174.58,174.35,174.49,9869.0,165.7786,165.9497,165.731,165.8641,9869.0
2021-10-15 13:10:00,174.5,174.5,174.29,174.34,12823.0,165.8736,165.8736,165.674,165.7215,12823.0
2021-10-15 13:20:00,174.31,174.39,174.18,174.28,8733.0,165.693,165.7691,165.5694,165.6645,8733.0
2021-10-15 13:30:00,174.3,174.32,174.17,174.25,12501.0,165.6835,165.7025,165.5599,165.636,12501.0
2021-10-15 13:40:00,174.26,174.42,174.07,174.42,9893.0,165.6455,165.7976,165.4649,165.7976,9893.0
2021-10-15 13:50:00,174.43,174.48,174.3,174.33,5831.0,165.8071,165.8546,165.6835,165.712,5831.0
2021-10-15 14:00:00,174.33,174.89,174.33,174.89,7443.0,165.712,166.2443,165.712,166.2443,7443.0
2021-10-15 14:10:00,174.87,174.92,174.79,174.92,7713.0,166.2253,166.2729,166.1493,166.2729,7713.0
2021-10-15 14:20:00,174.93,175.04,174.85,174.93,7001.0,166.2824,166.3869,166.2063,166.2824,7001.0
2021-10-15 14:30:00,175.02,175.03,174.85,174.88,9667.0,166.3679,166.3774,166.2063,166.2348,9667.0
2021-10-15 14:40:00,174.84,174.84,174.6,174.66,5068.0,166.1968,166.1968,165.9687,166.0257,5068.0
2021-10-15 14:50:00,174.67,174.87,174.58,174.86,7073.0,166.0352,166.2253,165.9497,166.2158,7073.0
2021-10-15 15:00:00,174.85,174.86,174.17,174.17,19346.0,166.2063,166.2158,165.5599,165.5599,19346.0
2021-10-15 15:10:00,174.19,174.36,174.0,174.0,15264.0,165.5789,165.7405,165.3983,165.3983,15264.0
2021-10-15 15:20:00,174.06,174.3,173.9,174.29,11941.0,165.4554,165.6835,165.3033,165.674,11941.0
2021-10-15 15:30:00,174.31,174.5,174.24,174.4,16723.0,165.693,165.8736,165.6265,165.7786,16723.0
2021-10-15 15:40:00,174.4,174.44,174.23,174.33,18640.0,165.7786,165.8166,165.617,165.712,18640.0
2021-10-15 15:50:00,174.31,174.44,173.97,174.06,68783.0,165.693,165.8166,165.3698,165.4554,68783.0
2021-10-18 09:30:00,172.74,172.91,172.38,172.77,14235.0,164.2006,164.3622,163.8584,164.2291,14235.0
2021-10-18 09:40:00,173.05,173.83,173.0,173.79,5632.0,164.4953,165.2367,164.4478,165.1987,5632.0
2021-10-18 09:50:00,173.79,174.06,173.77,173.98,12574.0,165.1987,165.4554,165.1797,165.3793,12574.0
2021-10-18 10:00:00,173.86,174.07,173.71,173.85,6774.0,165.2653,165.4649,165.1227,165.2558,6774.0
2021-10-18 10:10:00,173.77,173.86,173.49,173.78,5123.0,165.1797,165.2653,164.9135,165.1892,5123.0
2021-10-18 10:20:00,173.85,174.07,173.61,173.94,10134.0,165.2558,165.4649,165.0276,165.3413,10134.0
2021-10-18 10:30:00,173.94,174.4,173.77,174.4,11281.0,165.3413,165.7786,165.1797,165.7786,11281.0
2021-10-18 10:40:00,174.33,174.5,174.19,174.32,34275.0,165.712,165.8736,165.5789,165.7025,34275.0
2021-10-18 10:50:00,174.15,174.17,173.89,174.17,3413.0,165.5409,165.5599,165.2938,165.5599,3413.0
2021-10-18 11:00:00,174.24,174.57,174.17,174.57,8019.0,165.6265,165.9402,165.5599,165.9402,8019.0
2021-10-18 11:10:00,174.53,175.07,174.51,174.96,18677.0,165.9021,166.4154,165.8831,166.3109,18677.0
2021-10-18 11:20:00,174.93,175.1,174.62,174.64,7946.0,166.2824,166.444,165.9877,166.0067,7946.0
2021-10-18 11:30:00,174.58,174.84,174.58,174.75,17487.0,165.9497,166.1968,165.9497,166.1113,17487.0
2021-10-18 11:40:00,174.78,175.06,174.78,174.97,12164.0,166.1398,166.4059,166.1398,166.3204,12164.0
2021-10-18 11:50:00,174.91,175.08,174.91,174.97,7137.0,166.2633,166.4249,166.2633,166.3204,7137.0
2021-10-18 12:00:00,174.93,175.15,174.86,175.14,14539.0,166.2824,166.4915,166.2158,166.482,14539.0
2021-10-18 12:10:00,175.14,175.21,174.92,174.92,7241.0,166.482,166.5485,166.2729,166.2729,7241.0
2021-10-18 12:20:00,174.9,174.91,174.7,174.8,5043.0,166.2538,166.2633,166.0637,166.1588,5043.0
2021-10-18 12:30:00,174.72,175.11,174.71,175.01,73322.0,166.0827,166.4535,166.0732,166.3584,73322.0
2021-10-18 12:40:00,175.0,175.12,174.88,175.04,18152.0,166.3489,166.463,166.2348,166.3869,18152.0
2021-10-18 12:50:00,175.02,175.2,174.96,175.2,4747.0,166.3679,166.539,166.3109,166.539,4747.0
2021-10-18 13:00:00,175.17,175.29,175.16,175.25,8445.0,166.5105,166.6246,166.501,166.5865,8445.0
2021-10-18 13:10:00,175.24,175.25,175.11,175.14,3379.0,166.577,166.5865,166.4535,166.482,3379.0
2021-10-18 13:20:00,175.17,175.24,175.04,175.05,5532.0,166.5105,166.577,166.3869,166.3964,5532.0
2021-10-18 13:30:00,175.05,175.23,175.02,175.21,4435.0,166.3964,166.5675,166.3679,166.5485,4435.0
2021-10-18 13:40:00,175.23,175.58,175.23,175.5,11767.0,166.5675,166.9002,166.5675,166.8242,11767.0
2021-10-18 13:50:00,175.5,175.91,175.46,175.79,18330.0,166.8242,167.2139,166.7862,167.0998,18330.0
2021-10-18 14:00:00,175.8,176.11,175.75,176.09,8302.0,167.1094,167.404,167.0618,167.385,8302.0
2021-10-18 14:10:00,176.05,176.21,176.04,176.16,5682.0,167.347,167.4991,167.3375,167.4516,5682.0
2021-10-18 14:20:00,176.14,176.28,175.95,175.98,10274.0,167.4325,167.5656,167.2519,167.2805,10274.0
2021-10-18 14:30:00,175.95,175.95,175.75,175.76,9517.0,167.2519,167.2519,167.0618,167.0713,9517.0
2021-10-18 14:40:00,175.81,175.81,175.52,175.6,6611.0,167.1189,167.1189,166.8432,166.9192,6611.0
2021-10-18 14:50:00,175.61,175.83,175.6,175.78,19608.0,166.9287,167.1379,166.9192,167.0903,19608.0
2021-10-18 15:00:00,175.77,175.77,175.39,175.42,15027.0,167.0808,167.0808,166.7196,166.7481,15027.0
2021-10-18 15:10:00,175.44,175.65,175.44,175.62,8036.0,166.7671,166.9668,166.7671,166.9383,8036.0
2021-10-18 15:20:00,175.62,175.79,175.44,175.51,9935.0,166.9383,167.0998,166.7671,166.8337,9935.0
2021-10-18 15:30:00,175.46,175.6,175.26,175.32,12137.0,166.7862,166.9192,166.596,166.6531,12137.0
2021-10-18 15:40:00,175.37,175.63,175.32,175.55,14607.0,166.7006,166.9478,166.6531,166.8717,14607.0
2021-10-18 15:50:00,175.71,175.92,175.43,175.66,69016.0,167.0238,167.2234,166.7576,166.9763,69016.0
2021-10-19 09:30:00,177.51,177.68,176.71,176.71,19651.0,168.7348,168.8964,167.9744,167.9744,19651.0
2021-10-19 09:40:00,176.67,176.98,175.59,175.61,15471.0,167.9363,168.231,166.9097,166.9287,15471.0
2021-10-19 09:50:00,175.63,176.07,175.58,175.84,5464.0,166.9478,167.366,166.9002,167.1474,5464.0
2021-10-19 10:00:00,175.8,176.08,175.46,175.97,18668.0,167.1094,167.3755,166.7862,167.2709,18668.0
2021-10-19 10:10:00,176.09,176.52,176.06,176.44,9848.0,167.385,167.7938,167.3565,167.7177,9848.0
2021-10-19 10:20:00,176.49,176.49,176.13,176.33,5022.0,167.7652,167.7652,167.423,167.6132,5022.0
2021-10-19 10:30:00,176.3,176.3,175.89,175.98,5209.0,167.5846,167.5846,167.1949,167.2805,5209.0
2021-10-19 10:40:00,175.98,176.09,175.8,175.94,5900.0,167.2805,167.385,167.1094,167.2424,5900.0
2021-10-19 10:50:00,176.06,176.32,176.06,176.21,2326.0,167.3565,167.6036,167.3565,167.4991,2326.0
2021-10-19 11:00:00,176.23,176.33,175.97,176.13,6034.0,167.5181,167.6132,167.2709,167.423,6034.0
2021-10-19 11:10:00,176.12,176.83,176.12,176.83,6378.0,167.4135,168.0884,167.4135,168.0884,6378.0
2021-10-19 11:20:00,176.83,177.13,176.83,177.01,8007.0,168.0884,168.3736,168.0884,168.2595,8007.0
2021-10-19 11:30:00,177.07,177.14,176.63,176.8,6783.0,168.3166,168.3831,167.8983,168.0599,6783.0
2021-10-19 11:40:00,176.77,176.98,176.77,176.96,4243.0,168.0314,168.231,168.0314,168.212,4243.0
2021-10-19 11:50:00,176.96,177.39,176.93,177.31,6867.0,168.212,168.6208,168.1835,168.5447,6867.0
2021-10-19 12:00:00,177.3,177.45,177.22,177.35,8446.0,168.5352,168.6778,168.4592,168.5827,8446.0
2021-10-19 12:10:00,177.34,177.34,177.07,177.09,5304.0,168.5732,168.5732,168.3166,168.3356,5304.0
2021-10-19 12:20:00,177.09,177.18,176.91,176.92,6014.0,168.3356,168.4211,168.1645,168.174,6014.0
2021-10-19 12:30:00,176.94,176.99,176.52,176.55,12259.0,168.193,168.2405,167.7938,167.8223,12259.0
2021-10-19 12:40:00,176.52,176.7,176.32,176.32,27652.0,167.7938,167.9649,167.6036,167.6036,27652.0
2021-10-19 12:50:00,176.32,176.32,176.09,176.15,15146.0,167.6036,167.6036,167.385,167.4421,15146.0
2021-10-19 13:00:00,176.11,176.14,175.72,175.87,7548.0,167.404,167.4325,167.0333,167.1759,7548.0
2021-10-19 13:10:00,175.8,175.88,175.72,175.88,4657.0,167.1094,167.1854,167.0333,167.1854,4657.0
2021-10-19 13:20:00,175.89,175.92,175.73,175.91,4606.0,167.1949,167.2234,167.0428,167.2139,4606.0
2021-10-19 13:30:00,175.9,176.04,175.88,176.0,19835.0,167.2044,167.3375,167.1854,167.2995,19835.0
2021-10-19 13:40:00,175.96,175.98,175.63,175.63,9602.0,167.2614,167.2805,166.9478,166.9478,9602.0
2021-10-19 13:50:00,175.61,176.0,175.59,175.88,18090.0,166.9287,167.2995,166.9097,167.1854,18090.0
2021-10-19 14:00:00,175.88,175.92,175.76,175.77,7980.0,167.1854,167.2234,167.0713,167.0808,7980.0
2021-10-19 14:10:00,175.8,175.82,175.5,175.5,4437.0,167.1094,167.1284,166.8242,166.8242,4437.0
2021-10-19 14:20:00,175.46,175.46,175.25,175.38,6998.0,166.7862,166.7862,166.5865,166.7101,6998.0
2021-10-19 14:30:00,175.37,175.38,175.16,175.31,8452.0,166.7006,166.7101,166.501,166.6436,8452.0
2021-10-19 14:40:00,175.31,175.72,175.26,175.57,8327.0,166.6436,167.0333,166.596,166.8907,8327.0
2021-10-19 14:50:00,175.62,175.71,175.53,175.58,8997.0,166.9383,167.0238,166.8527,166.9002,8997.0
2021-10-19 15:00:00,175.55,175.66,175.49,175.61,10411.0,166.8717,166.9763,166.8147,166.9287,10411.0
2021-10-19 15:10:00,175.59,175.59,175.4,175.54,14645.0,166.9097,166.9097,166.7291,166.8622,14645.0
2021-10-19 15:20:00,175.54,175.54,175.16,175.24,16786.0,166.8622,166.8622,166.501,166.577,16786.0
2021-10-19 15:30:00,175.22,175.24,174.95,175.11,43947.0,166.558,166.577,166.3014,166.4535,43947.0
2021-10-19 15:40:00,175.12,175.25,174.99,175.01,50346.0,166.463,166.5865,166.3394,166.3584,50346.0
2021-10-19 15:50:00,174.99,175.57,174.97,175.57,140368.0,166.3394,166.8907,166.3204,166.8907,140368.0
2021-10-20 09:30:00,176.25,176.79,175.08,175.22,42775.0,167.5371,168.0504,166.4249,166.558,42775.0
2021-10-20 09:40:00,175.24,175.49,174.73,175.4,22517.0,166.577,166.8147,166.0922,166.7291,22517.0
2021-10-20 09:50:00,175.62,175.84,175.34,175.43,3941.0,166.9383,167.1474,166.6721,166.7576,3941.0
2021-10-20 10:00:00,175.35,176.07,175.25,176.07,13726.0,166.6816,167.366,166.5865,167.366,13726.0
2021-10-20 10:10:00,176.17,176.5,176.17,176.45,25027.0,167.4611,167.7747,167.4611,167.7272,25027.0
2021-10-20 10:20:00,176.47,177.2,176.47,177.2,10518.0,167.7462,168.4401,167.7462,168.4401,10518.0
2021-10-20 10:30:00,177.3,177.83,177.21,177.32,32889.0,168.5352,169.039,168.4496,168.5542,32889.0
2021-10-20 10:40:00,177.29,177.44,177.19,177.27,10760.0,168.5257,168.6683,168.4306,168.5067,10760.0
2021-10-20 10:50:00,177.29,177.36,177.17,177.25,12536.0,168.5257,168.5922,168.4116,168.4877,12536.0
2021-10-20 11:00:00,177.19,177.68,177.19,177.6,11016.0,168.4306,168.8964,168.4306,168.8204,11016.0
2021-10-20 11:10:00,177.55,177.57,177.2,177.29,7256.0,168.7728,168.7919,168.4401,168.5257,7256.0
2021-10-20 11:20:00,177.33,177.45,177.04,177.04,6902.0,168.5637,168.6778,168.2881,168.2881,6902.0
2021-10-20 11:30:00,176.94,177.26,176.9,177.26,5360.0,168.193,168.4972,168.155,168.4972,5360.0
2021-10-20 11:40:00,177.19,177.24,177.0,177.24,5315.0,168.4306,168.4782,168.25,168.4782,5315.0
2021-10-20 11:50:00,177.26,177.49,177.24,177.32,4901.0,168.4972,168.7158,168.4782,168.5542,4901.0
2021-10-20 12:00:00,177.33,177.33,176.94,176.99,9142.0,168.5637,168.5637,168.193,168.2405,9142.0
2021-10-20 12:10:00,176.92,177.02,176.73,176.86,9557.0,168.174,168.269,167.9934,168.117,9557.0
2021-10-20 12:20:00,176.8,176.97,176.8,176.82,4888.0,168.0599,168.2215,168.0599,168.0789,4888.0
2021-10-20 12:30:00,176.86,176.97,176.85,176.93,5043.0,168.117,168.2215,168.1074,168.1835,5043.0
2021-10-20 12:40:00,176.91,177.29,176.91,177.27,7233.0,168.1645,168.5257,168.1645,168.5067,7233.0
2021-10-20 12:50:00,177.22,177.4,177.2,177.23,5000.0,168.4592,168.6303,168.4401,168.4687,5000.0
2021-10-20 13:00:00,177.26,177.27,177.07,177.26,5305.0,168.4972,168.5067,168.3166,168.4972,5305.0
2021-10-20 13:10:00,177.27,177.29,177.02,177.03,7224.0,168.5067,168.5257,168.269,168.2785,7224.0
2021-10-20 13:20:00,177.01,177.04,176.79,176.81,25092.0,168.2595,168.2881,168.0504,168.0694,25092.0
2021-10-20 13:30:00,176.75,176.84,176.69,176.8,12916.0,168.0124,168.0979,167.9554,168.0599,12916.0
2021-10-20 13:40:00,176.76,176.76,176.59,176.7,5115.0,168.0219,168.0219,167.8603,167.9649,5115.0
2021-10-20 13:50:00,176.7,176.75,176.62,176.62,13956.0,167.9649,168.0124,167.8888,167.8888,13956.0
2021-10-20 14:00:00,176.65,177.02,176.61,177.0,9099.0,167.9173,168.269,167.8793,168.25,9099.0
2021-10-20 14:10:00,176.95,177.18,176.95,177.02,5794.0,168.2025,168.4211,168.2025,168.269,5794.0
2021-10-20 14:20:00,177.01,177.02,176.81,176.81,4265.0,168.2595,168.269,168.0694,168.0694,4265.0
2021-10-20 14:30:00,176.85,176.93,176.84,176.88,4735.0,168.1074,168.1835,168.0979,168.136,4735.0
2021-10-20 14:40:00,176.9,176.9,176.6,176.63,7250.0,168.155,168.155,167.8698,167.8983,7250.0
2021-10-20 14:50:00,176.68,177.0,176.62,176.89,29179.0,167.9458,168.25,167.8888,168.1455,29179.0
2021-10-20 15:00:00,176.92,176.97,176.73,176.95,9532.0,168.174,168.2215,167.9934,168.2025,9532.0
2021-10-20 15:10:00,176.94,176.95,176.45,176.56,17237.0,168.193,168.2025,167.7272,167.8318,17237.0
2021-10-20 15:20:00,176.54,176.76,176.54,176.63,11505.0,167.8128,168.0219,167.8128,167.8983,11505.0
2021-10-20 15:30:00,176.52,176.68,176.49,176.59,17387.0,167.7938,167.9458,167.7652,167.8603,17387.0
2021-10-20 15:40:00,176.62,176.69,176.45,176.49,26908.0,167.8888,167.9554,167.7272,167.7652,26908.0
2021-10-20 15:50:00,176.46,176.59,176.3,176.58,79657.0,167.7367,167.8603,167.5846,167.8508,79657.0
2021-10-21 09:30:00,176.36,176.8,175.88,175.9,23237.0,167.6417,168.0599,167.1854,167.2044,23237.0
2021-10-21 09:40:00,175.94,176.78,175.67,176.5,5577.0,167.2424,168.0409,166.9858,167.7747,5577.0
2021-10-21 09:50:00,176.43,177.26,176.43,177.21,18485.0,167.7082,168.4972,167.7082,168.4496,18485.0
2021-10-21 10:00:00,177.3,177.74,177.04,177.72,14912.0,168.5352,168.9534,168.2881,168.9344,14912.0
2021-10-21 10:10:00,177.73,178.28,177.61,178.12,15968.0,168.9439,169.4668,168.8299,169.3147,15968.0
2021-10-21 10:20:00,178.06,178.15,177.79,177.91,22818.0,169.2576,169.3432,169.001,169.115,22818.0
2021-10-21 10:30:00,177.96,178.54,177.95,177.95,30902.0,169.1626,169.7139,169.1531,169.1531,30902.0
2021-10-21 10:40:00,177.93,178.23,177.75,178.16,9532.0,169.1341,169.4192,168.963,169.3527,9532.0
2021-10-21 10:50:00,178.15,178.15,177.86,178.0,12346.0,169.3432,169.3432,169.0675,169.2006,12346.0
2021-10-21 11:00:00,177.97,178.85,177.97,178.47,27354.0,169.1721,170.0086,169.1721,169.6474,27354.0
2021-10-21 11:10:00,178.41,178.42,178.17,178.19,12878.0,169.5903,169.5998,169.3622,169.3812,12878.0
2021-10-21 11:20:00,178.18,178.67,178.18,178.56,19101.0,169.3717,169.8375,169.3717,169.7329,19101.0
2021-10-21 11:30:00,178.62,178.85,178.41,178.52,78682.0,169.7899,170.0086,169.5903,169.6949,78682.0
2021-10-21 11:40:00,178.46,178.8,178.45,178.76,7810.0,169.6379,169.961,169.6283,169.923,7810.0
2021-10-21 11:50:00,178.77,179.38,178.77,179.38,12385.0,169.9325,170.5124,169.9325,170.5124,12385.0
2021-10-21 12:00:00,179.41,179.61,179.33,179.36,11941.0,170.5409,170.731,170.4648,170.4934,11941.0
2021-10-21 12:10:00,179.35,179.38,179.16,179.35,13417.0,170.4839,170.5124,170.3033,170.4839,13417.0
2021-10-21 12:20:00,179.33,179.66,179.28,179.57,9675.0,170.4648,170.7785,170.4173,170.693,9675.0
2021-10-21 12:30:00,179.56,179.58,179.4,179.45,9301.0,170.6835,170.7025,170.5314,170.5789,9301.0
2021-10-21 12:40:00,179.49,179.6,179.38,179.38,16168.0,170.6169,170.7215,170.5124,170.5124,16168.0
2021-10-21 12:50:00,179.39,179.53,179.38,179.48,10864.0,170.5219,170.655,170.5124,170.6074,10864.0
2021-10-21 13:00:00,179.45,179.86,179.23,179.75,20476.0,170.5789,170.9686,170.3698,170.8641,20476.0
2021-10-21 13:10:00,179.71,179.73,179.49,179.52,9004.0,170.8261,170.8451,170.6169,170.6455,9004.0
2021-10-21 13:20:00,179.47,179.67,179.39,179.5,31842.0,170.5979,170.788,170.5219,170.6264,31842.0
2021-10-21 13:30:00,179.47,179.98,179.47,179.98,8457.0,170.5979,171.0827,170.5979,171.0827,8457.0
2021-10-21 13:40:00,179.99,180.25,179.99,180.25,11097.0,171.0922,171.3394,171.0922,171.3394,11097.0
2021-10-21 13:50:00,180.23,180.41,180.02,180.19,13231.0,171.3204,171.4915,171.1207,171.2823,13231.0
2021-10-21 14:00:00,180.2,180.33,180.16,180.16,14670.0,171.2918,171.4154,171.2538,171.2538,14670.0
2021-10-21 14:10:00,180.18,180.55,180.18,180.55,10756.0,171.2728,171.6245,171.2728,171.6245,10756.0
2021-10-21 14:20:00,180.5,180.58,180.44,180.48,15359.0,171.577,171.6531,171.52,171.558,15359.0
2021-10-21 14:30:00,180.48,180.76,180.38,180.49,17017.0,171.558,171.8242,171.4629,171.5675,17017.0
2021-10-21 14:40:00,180.47,180.58,180.29,180.33,23304.0,171.5485,171.6531,171.3774,171.4154,23304.0
2021-10-21 14:50:00,180.34,180.84,180.32,180.83,15233.0,171.4249,171.9002,171.4059,171.8907,15233.0
2021-10-21 15:00:00,180.84,180.87,180.68,180.69,20858.0,171.9002,171.9287,171.7481,171.7576,20858.0
2021-10-21 15:10:00,180.72,180.76,180.58,180.63,17212.0,171.7861,171.8242,171.6531,171.7006,17212.0
2021-10-21 15:20:00,180.63,180.9,180.59,180.83,22289.0,171.7006,171.9572,171.6626,171.8907,22289.0
2021-10-21 15:30:00,180.84,180.94,180.7,180.84,27084.0,171.9002,171.9953,171.7671,171.9002,27084.0
2021-10-21 15:40:00,180.84,181.18,180.84,181.13,35961.0,171.9002,172.2234,171.9002,172.1759,35961.0
2021-10-21 15:50:00,181.17,181.25,180.97,181.22,98313.0,172.2139,172.2899,172.0238,172.2614,98313.0
2021-10-22 09:30:00,182.0,182.48,181.6,181.83,92932.0,173.0029,173.4591,172.6226,172.8413,92932.0
2021-10-22 09:40:00,181.59,181.97,181.23,181.24,35331.0,172.6131,172.9743,172.2709,172.2804,35331.0
2021-10-22 09:50:00,181.44,181.79,181.32,181.47,15180.0,172.4705,172.8032,172.3565,172.4991,15180.0
2021-10-22 10:00:00,181.43,182.34,181.43,182.28,13679.0,172.461,173.326,172.461,173.269,13679.0
2021-10-22 10:10:00,182.19,182.79,182.14,182.41,36502.0,173.1835,173.7538,173.1359,173.3926,36502.0
2021-10-22 10:20:00,182.3,182.69,182.01,182.59,33045.0,173.288,173.6587,173.0124,173.5637,33045.0
2021-10-22 10:30:00,182.49,182.53,181.79,181.99,20783.0,173.4686,173.5067,172.8032,172.9934,20783.0
2021-10-22 10:40:00,182.03,182.57,181.96,182.56,11432.0,173.0314,173.5447,172.9648,173.5352,11432.0
2021-10-22 10:50:00,182.46,182.56,182.11,182.38,16579.0,173.4401,173.5352,173.1074,173.3641,16579.0
2021-10-22 11:00:00,182.28,182.74,182.11,182.67,9017.0,173.269,173.7063,173.1074,173.6397,9017.0
2021-10-22 11:10:00,182.61,182.61,182.39,182.5,6626.0,173.5827,173.5827,173.3736,173.4781,6626.0
2021-10-22 11:20:00,182.46,182.57,182.2,182.2,24127.0,173.4401,173.5447,173.193,173.193,24127.0
2021-10-22 11:30:00,182.23,182.23,181.46,181.51,36355.0,173.2215,173.2215,172.4896,172.5371,36355.0
2021-10-22 11:40:00,181.48,181.64,181.23,181.4,28465.0,172.5086,172.6607,172.2709,172.4325,28465.0
2021-10-22 11:50:00,181.34,182.1,181.33,182.07,26172.0,172.3755,173.0979,172.366,173.0694,26172.0
2021-10-22 12:00:00,182.01,182.97,182.01,182.97,25160.0,173.0124,173.9249,173.0124,173.9249,25160.0
2021-10-22 12:10:00,182.9,183.18,182.78,183.1,38306.0,173.8584,174.1245,173.7443,174.0485,38306.0
2021-10-22 12:20:00,183.02,183.02,182.33,182.4,13801.0,173.9724,173.9724,173.3165,173.3831,13801.0
2021-10-22 12:30:00,182.35,182.4,182.02,182.09,13691.0,173.3356,173.3831,173.0219,173.0884,13691.0
2021-10-22 12:40:00,182.16,182.42,182.14,182.39,6134.0,173.1549,173.4021,173.1359,173.3736,6134.0
2021-10-22 12:50:00,182.35,182.38,182.09,182.09,6588.0,173.3356,173.3641,173.0884,173.0884,6588.0
2021-10-22 13:00:00,182.11,182.22,181.95,182.11,11959.0,173.1074,173.212,172.9553,173.1074,11959.0
2021-10-22 13:10:00,182.11,182.28,182.05,182.27,7833.0,173.1074,173.269,173.0504,173.2595,7833.0
2021-10-22 13:20:00,182.24,182.32,182.01,182.06,9287.0,173.231,173.307,173.0124,173.0599,9287.0
2021-10-22 13:30:00,182.09,182.13,181.77,181.77,12742.0,173.0884,173.1264,172.7842,172.7842,12742.0
2021-10-22 13:40:00,181.77,181.87,181.68,181.8,35761.0,172.7842,172.8793,172.6987,172.8127,35761.0
2021-10-22 13:50:00,181.84,181.84,181.53,181.56,10893.0,172.8508,172.8508,172.5561,172.5846,10893.0
2021-10-22 14:00:00,181.6,181.8,181.57,181.68,13776.0,172.6226,172.8127,172.5941,172.6987,13776.0
2021-10-22 14:10:00,181.74,181.77,181.41,181.66,44396.0,172.7557,172.7842,172.442,172.6797,44396.0
2021-10-22 14:20:00,181.65,181.91,181.56,181.8,14702.0,172.6702,172.9173,172.5846,172.8127,14702.0
2021-10-22 14:30:00,181.81,182.08,181.69,181.81,27043.0,172.8222,173.0789,172.7082,172.8222,27043.0
2021-10-22 14:40:00,181.83,181.83,181.67,181.81,7865.0,172.8413,172.8413,172.6892,172.8222,7865.0
2021-10-22 14:50:00,181.81,181.82,181.65,181.7,11398.0,172.8222,172.8318,172.6702,172.7177,11398.0
2021-10-22 15:00:00,181.7,181.78,181.64,181.69,10488.0,172.7177,172.7937,172.6607,172.7082,10488.0
2021-10-22 15:10:00,181.74,181.78,181.56,181.56,8063.0,172.7557,172.7937,172.5846,172.5846,8063.0
2021-10-22 15:20:00,181.56,181.6,181.28,181.48,36543.0,172.5846,172.6226,172.3184,172.5086,36543.0
2021-10-22 15:30:00,181.52,181.73,181.35,181.45,36841.0,172.5466,172.7462,172.385,172.48,36841.0
2021-10-22 15:40:00,181.46,181.63,181.19,181.3,44491.0,172.4896,172.6511,172.2329,172.3375,44491.0
2021-10-22 15:50:00,181.32,181.39,181.13,181.17,97212.0,172.3565,172.423,172.1759,172.2139,97212.0
2021-10-25 09:30:00,179.79,181.14,177.04,178.24,53647.0,170.9021,172.1854,168.2881,169.4287,53647.0
2021-10-25 09:40:00,178.3,178.5,177.64,177.96,17065.0,169.4858,169.6759,168.8584,169.1626,17065.0
2021-10-25 09:50:00,177.7,178.34,177.32,178.22,24304.0,168.9154,169.5238,168.5542,169.4097,24304.0
2021-10-25 10:00:00,178.22,178.74,178.18,178.27,60950.0,169.4097,169.904,169.3717,169.4572,60950.0
2021-10-25 10:10:00,178.27,178.38,177.87,178.3,13581.0,169.4572,169.5618,169.077,169.4858,13581.0
2021-10-25 10:20:00,178.28,178.78,178.03,178.78,9123.0,169.4668,169.942,169.2291,169.942,9123.0
2021-10-25 10:30:00,178.78,179.76,178.76,179.71,12916.0,169.942,170.8736,169.923,170.8261,12916.0
2021-10-25 10:40:00,179.72,179.99,179.62,179.87,10846.0,170.8356,171.0922,170.7405,170.9782,10846.0
2021-10-25 10:50:00,179.83,180.24,179.81,180.03,10853.0,170.9401,171.3299,170.9211,171.1302,10853.0
2021-10-25 11:00:00,180.04,180.91,180.0,180.82,45787.0,171.1397,171.9667,171.1017,171.8812,45787.0
2021-10-25 11:10:00,180.84,181.2,180.83,181.12,11030.0,171.9002,172.2424,171.8907,172.1664,11030.0
2021-10-25 11:20:00,181.06,181.06,180.74,180.95,52233.0,172.1093,172.1093,171.8051,172.0048,52233.0
2021-10-25 11:30:00,181.02,181.5,180.95,181.44,10416.0,172.0713,172.5276,172.0048,172.4705,10416.0
2021-10-25 11:40:00,181.44,181.59,181.25,181.28,8875.0,172.4705,172.6131,172.2899,172.3184,8875.0
2021-10-25 11:50:00,181.26,181.4,181.26,181.28,6878.0,172.2994,172.4325,172.2994,172.3184,6878.0
2021-10-25 12:00:00,181.31,181.85,181.25,181.85,22434.0,172.347,172.8603,172.2899,172.8603,22434.0
2021-10-25 12:10:00,181.84,181.97,181.62,181.65,8431.0,172.8508,172.9743,172.6416,172.6702,8431.0
2021-10-25 12:20:00,181.66,181.66,181.36,181.47,2682.0,172.6797,172.6797,172.3945,172.4991,2682.0
2021-10-25 12:30:00,181.45,181.46,180.96,181.02,2730.0,172.48,172.4896,172.0143,172.0713,2730.0
2021-10-25 12:40:00,180.9,181.04,180.76,181.0,4408.0,171.9572,172.0903,171.8242,172.0523,4408.0
2021-10-25 12:50:00,180.98,180.99,180.82,180.87,3031.0,172.0333,172.0428,171.8812,171.9287,3031.0
2021-10-25 13:00:00,180.87,181.18,180.87,181.15,6610.0,171.9287,172.2234,171.9287,172.1949,6610.0
2021-10-25 13:10:00,181.17,181.2,181.1,181.2,5911.0,172.2139,172.2424,172.1473,172.2424,5911.0
2021-10-25 13:20:00,181.25,181.33,181.17,181.3,3337.0,172.2899,172.366,172.2139,172.3375,3337.0
2021-10-25 13:30:00,181.44,181.45,181.02,181.03,1911.0,172.4705,172.48,172.0713,172.0808,1911.0
2021-10-25 13:40:00,181.02,181.02,180.82,180.83,5842.0,172.0713,172.0713,171.8812,171.8907,5842.0
2021-10-25 13:50:00,180.81,180.82,180.64,180.66,4170.0,171.8717,171.8812,171.7101,171.7291,4170.0
2021-10-25 14:00:00,180.61,180.61,180.29,180.33,3880.0,171.6816,171.6816,171.3774,171.4154,3880.0
2021-10-25 14:10:00,180.33,180.44,180.16,180.44,3991.0,171.4154,171.52,171.2538,171.52,3991.0
2021-10-25 14:20:00,180.4,180.51,180.34,180.4,3991.0,171.482,171.5865,171.4249,171.482,3991.0
2021-10-25 14:30:00,180.45,180.45,180.11,180.14,6684.0,171.5295,171.5295,171.2063,171.2348,6684.0
2021-10-25 14:40:00,180.16,180.16,179.86,179.87,3175.0,171.2538,171.2538,170.9686,170.9782,3175.0
2021-10-25 14:50:00,179.89,179.96,179.85,179.89,3526.0,170.9972,171.0637,170.9591,170.9972,3526.0
2021-10-25 15:00:00,179.87,179.89,179.66,179.79,6095.0,170.9782,170.9972,170.7785,170.9021,6095.0
2021-10-25 15:10:00,179.82,179.82,179.49,179.53,2100.0,170.9306,170.9306,170.6169,170.655,2100.0
2021-10-25 15:20:00,179.52,179.57,179.36,179.53,9392.0,170.6455,170.693,170.4934,170.655,9392.0
2021-10-25 15:30:00,179.53,179.88,179.36,179.88,13550.0,170.655,170.9877,170.4934,170.9877,13550.0
2021-10-25 15:40:00,179.92,179.93,179.75,179.8,13561.0,171.0257,171.0352,170.8641,170.9116,13561.0
2021-10-25 15:50:00,179.88,180.12,179.75,180.04,65217.0,170.9877,171.2158,170.8641,171.1397,65217.0
2021-10-26 09:30:00,180.64,180.64,179.68,179.72,9632.0,171.7101,171.7101,170.7975,170.8356,9632.0
2021-10-26 09:40:00,179.36,179.94,179.22,179.87,3868.0,170.4934,171.0447,170.3603,170.9782,3868.0
2021-10-26 09:50:00,179.91,180.06,179.57,179.57,2590.0,171.0162,171.1588,170.693,170.693,2590.0
2021-10-26 10:00:00,179.49,179.85,179.2,179.8,10518.0,170.6169,170.9591,170.3413,170.9116,10518.0
2021-10-26 10:10:00,179.9,180.53,179.9,180.53,5170.0,171.0067,171.6055,171.0067,171.6055,5170.0
2021-10-26 10:20:00,180.4,180.68,180.4,180.53,10003.0,171.482,171.7481,171.482,171.6055,10003.0
2021-10-26 10:30:00,180.46,180.97,180.39,180.97,9512.0,171.539,172.0238,171.4724,172.0238,9512.0
2021-10-26 10:40:00,181.02,181.02,180.2,180.46,9476.0,172.0713,172.0713,171.2918,171.539,9476.0
2021-10-26 10:50:00,180.42,180.89,180.41,180.75,5813.0,171.501,171.9477,171.4915,171.8146,5813.0
2021-10-26 11:00:00,180.83,181.12,180.83,180.96,7328.0,171.8907,172.1664,171.8907,172.0143,7328.0
2021-10-26 11:10:00,180.97,181.11,180.44,180.58,8133.0,172.0238,172.1569,171.52,171.6531,8133.0
2021-10-26 11:20:00,180.59,180.76,180.42,180.44,8171.0,171.6626,171.8242,171.501,171.52,8171.0
2021-10-26 11:30:00,180.47,180.8,180.31,180.49,13470.0,171.5485,171.8622,171.3964,171.5675,13470.0
2021-10-26 11:40:00,180.39,180.5,180.09,180.09,3050.0,171.4724,171.577,171.1873,171.1873,3050.0
2021-10-26 11:50:00,180.03,180.17,179.82,179.85,7276.0,171.1302,171.2633,170.9306,170.9591,7276.0
2021-10-26 12:00:00,179.78,179.78,179.25,179.48,16647.0,170.8926,170.8926,170.3888,170.6074,16647.0
2021-10-26 12:10:00,179.5,179.91,179.46,179.81,1912.0,170.6264,171.0162,170.5884,170.9211,1912.0
2021-10-26 12:20:00,179.82,179.88,179.7,179.83,1653.0,170.9306,170.9877,170.8166,170.9401,1653.0
2021-10-26 12:30:00,179.71,179.81,179.58,179.61,3926.0,170.8261,170.9211,170.7025,170.731,3926.0
2021-10-26 12:40:00,179.55,179.9,179.52,179.8,5418.0,170.674,171.0067,170.6455,170.9116,5418.0
2021-10-26 12:50:00,179.83,180.19,179.81,180.18,2016.0,170.9401,171.2823,170.9211,171.2728,2016.0
2021-10-26 13:00:00,180.14,180.31,180.13,180.13,5069.0,171.2348,171.3964,171.2253,171.2253,5069.0
2021-10-26 13:10:00,180.0,180.01,179.78,179.78,2193.0,171.1017,171.1112,170.8926,170.8926,2193.0
2021-10-26 13:20:00,179.68,179.72,179.56,179.69,2476.0,170.7975,170.8356,170.6835,170.8071,2476.0
2021-10-26 13:30:00,179.67,179.93,179.58,179.84,4031.0,170.788,171.0352,170.7025,170.9496,4031.0
2021-10-26 13:40:00,179.85,180.0,179.8,179.95,5560.0,170.9591,171.1017,170.9116,171.0542,5560.0
2021-10-26 13:50:00,179.97,180.2,179.96,180.17,3391.0,171.0732,171.2918,171.0637,171.2633,3391.0
2021-10-26 14:00:00,180.2,180.26,180.13,180.26,3952.0,171.2918,171.3489,171.2253,171.3489,3952.0
2021-10-26 14:10:00,180.29,180.5,180.18,180.41,3525.0,171.3774,171.577,171.2728,171.4915,3525.0
2021-10-26 14:20:00,180.41,180.49,180.33,180.33,3206.0,171.4915,171.5675,171.4154,171.4154,3206.0
2021-10-26 14:30:00,180.27,180.74,180.24,180.56,8469.0,171.3584,171.8051,171.3299,171.634,8469.0
2021-10-26 14:40:00,180.56,180.68,180.49,180.68,9109.0,171.634,171.7481,171.5675,171.7481,9109.0
2021-10-26 14:50:00,180.69,180.8,180.55,180.78,7076.0,171.7576,171.8622,171.6245,171.8432,7076.0
2021-10-26 15:00:00,180.79,180.96,180.73,180.81,6033.0,171.8527,172.0143,171.7956,171.8717,6033.0
2021-10-26 15:10:00,180.77,180.83,180.57,180.8,8317.0,171.8337,171.8907,171.6435,171.8622,8317.0
2021-10-26 15:20:00,180.8,180.83,180.44,180.46,16040.0,171.8622,171.8907,171.52,171.539,16040.0
2021-10-26 15:30:00,180.48,180.51,180.27,180.27,11988.0,171.558,171.5865,171.3584,171.3584,11988.0
2021-10-26 15:40:00,180.32,180.61,180.3,180.3,24321.0,171.4059,171.6816,171.3869,171.3869,24321.0
2021-10-26 15:50:00,180.26,180.41,179.92,180.0,101610.0,171.3489,171.4915,171.0257,171.1017,101610.0
2021-10-27 09:30:00,180.06,180.47,179.61,179.88,17330.0,171.1588,171.5485,170.731,170.9877,17330.0
2021-10-27 09:40:00,180.13,180.69,179.93,180.5,12711.0,171.2253,171.7576,171.0352,171.577,12711.0
2021-10-27 09:50:00,180.5,181.23,180.33,181.08,19813.0,171.577,172.2709,171.4154,172.1283,19813.0
2021-10-27 10:00:00,181.02,181.58,180.83,181.58,7316.0,172.0713,172.6036,171.8907,172.6036,7316.0
2021-10-27 10:10:00,181.51,182.11,181.24,181.6,14720.0,172.5371,173.1074,172.2804,172.6226,14720.0
2021-10-27 10:20:00,181.47,181.53,180.44,180.45,30820.0,172.4991,172.5561,171.52,171.5295,30820.0
2021-10-27 10:30:00,180.53,180.62,179.95,180.04,11164.0,171.6055,171.6911,171.0542,171.1397,11164.0
2021-10-27 10:40:00,180.0,180.06,179.49,179.69,7394.0,171.1017,171.1588,170.6169,170.8071,7394.0
2021-10-27 10:50:00,179.73,179.73,179.01,179.19,10950.0,170.8451,170.8451,170.1607,170.3318,10950.0
2021-10-27 11:00:00,179.21,179.48,179.11,179.32,9727.0,170.3508,170.6074,170.2557,170.4553,9727.0
2021-10-27 11:10:00,179.38,179.69,179.38,179.51,6193.0,170.5124,170.8071,170.5124,170.6359,6193.0
2021-10-27 11:20:00,179.37,179.73,179.37,179.62,6546.0,170.5029,170.8451,170.5029,170.7405,6546.0
2021-10-27 11:30:00,179.63,179.67,179.36,179.45,8753.0,170.75,170.788,170.4934,170.5789,8753.0
2021-10-27 11:40:00,179.43,179.5,178.53,178.58,10967.0,170.5599,170.6264,169.7044,169.7519,10967.0
2021-10-27 11:50:00,178.58,178.87,178.49,178.77,8295.0,169.7519,170.0276,169.6664,169.9325,8295.0
2021-10-27 12:00:00,178.75,178.88,178.59,178.88,7458.0,169.9135,170.0371,169.7614,170.0371,7458.0
2021-10-27 12:10:00,178.91,179.14,178.87,178.99,8114.0,170.0656,170.2842,170.0276,170.1417,8114.0
2021-10-27 12:20:00,179.02,179.1,178.68,178.79,9064.0,170.1702,170.2462,169.847,169.9515,9064.0
2021-10-27 12:30:00,178.7,178.86,178.6,178.71,8654.0,169.866,170.0181,169.7709,169.8755,8654.0
2021-10-27 12:40:00,178.67,178.89,178.64,178.77,4005.0,169.8375,170.0466,169.809,169.9325,4005.0
2021-10-27 12:50:00,178.81,179.01,178.8,179.0,6450.0,169.9706,170.1607,169.961,170.1512,6450.0
2021-10-27 13:00:00,179.0,179.16,178.96,179.05,7498.0,170.1512,170.3033,170.1131,170.1987,7498.0
2021-10-27 13:10:00,179.06,179.15,178.95,179.05,9067.0,170.2082,170.2937,170.1036,170.1987,9067.0
2021-10-27 13:20:00,179.09,179.4,179.08,179.14,5729.0,170.2367,170.5314,170.2272,170.2842,5729.0
2021-10-27 13:30:00,179.18,179.28,178.77,178.82,16743.0,170.3223,170.4173,169.9325,169.9801,16743.0
2021-10-27 13:40:00,178.87,178.98,178.52,178.68,16948.0,170.0276,170.1321,169.6949,169.847,16948.0
2021-10-27 13:50:00,178.72,178.85,178.55,178.59,5684.0,169.885,170.0086,169.7234,169.7614,5684.0
2021-10-27 14:00:00,178.55,178.8,178.55,178.64,8934.0,169.7234,169.961,169.7234,169.809,8934.0
2021-10-27 14:10:00,178.67,178.74,178.6,178.66,7748.0,169.8375,169.904,169.7709,169.828,7748.0
2021-10-27 14:20:00,178.67,178.82,178.64,178.75,5705.0,169.8375,169.9801,169.809,169.9135,5705.0
2021-10-27 14:30:00,178.74,178.8,178.51,178.51,8212.0,169.904,169.961,169.6854,169.6854,8212.0
2021-10-27 14:40:00,178.48,178.48,178.02,178.11,5194.0,169.6569,169.6569,169.2196,169.3052,5194.0
2021-10-27 14:50:00,178.09,178.32,178.06,178.25,9535.0,169.2861,169.5048,169.2576,169.4382,9535.0
2021-10-27 15:00:00,178.24,178.28,177.98,178.05,17342.0,169.4287,169.4668,169.1816,169.2481,17342.0
2021-10-27 15:10:00,177.94,177.95,177.21,177.21,6864.0,169.1436,169.1531,168.4496,168.4496,6864.0
2021-10-27 15:20:00,177.22,177.64,177.17,177.64,11901.0,168.4592,168.8584,168.4116,168.8584,11901.0
2021-10-27 15:30:00,177.64,177.82,177.41,177.82,21829.0,168.8584,169.0295,168.6398,169.0295,21829.0
2021-10-27 15:40:00,177.85,178.02,177.71,177.71,24259.0,169.058,169.2196,168.9249,168.9249,24259.0
2021-10-27 15:50:00,177.77,177.9,177.69,177.82,55505.0,168.982,169.1055,168.9059,169.0295,55505.0
2021-10-28 09:30:00,178.64,178.9,177.84,178.59,33122.0,169.809,170.0561,169.0485,169.7614,33122.0
2021-10-28 09:40:00,178.65,180.88,178.62,180.5,23740.0,169.8185,171.9382,169.7899,171.577,23740.0
2021-10-28 09:50:00,180.37,181.19,180.37,181.14,19566.0,171.4534,172.2329,171.4534,172.1854,19566.0
2021-10-28 10:00:00,181.09,181.31,180.58,180.78,15542.0,172.1378,172.347,171.6531,171.8432,15542.0
2021-10-28 10:10:00,180.92,181.77,180.83,181.59,16994.0,171.9762,172.7842,171.8907,172.6131,16994.0
2021-10-28 10:20:00,181.52,181.67,181.16,181.58,11281.0,172.5466,172.6892,172.2044,172.6036,11281.0
2021-10-28 10:30:00,181.61,181.62,180.94,181.01,5869.0,172.6321,172.6416,171.9953,172.0618,5869.0
2021-10-28 10:40:00,180.96,181.22,180.65,181.15,9505.0,172.0143,172.2614,171.7196,172.1949,9505.0
2021-10-28 10:50:00,181.08,181.39,181.08,181.23,4136.0,172.1283,172.423,172.1283,172.2709,4136.0
2021-10-28 11:00:00,181.15,181.34,181.04,181.22,5314.0,172.1949,172.3755,172.0903,172.2614,5314.0
2021-10-28 11:10:00,181.23,181.36,180.68,180.73,4484.0,172.2709,172.3945,171.7481,171.7956,4484.0
2021-10-28 11:20:00,180.78,181.04,180.72,180.94,6025.0,171.8432,172.0903,171.7861,171.9953,6025.0
2021-10-28 11:30:00,180.93,181.64,180.8,181.59,9914.0,171.9858,172.6607,171.8622,172.6131,9914.0
2021-10-28 11:40:00,181.58,181.58,181.05,181.11,9690.0,172.6036,172.6036,172.0998,172.1569,9690.0
2021-10-28 11:50:00,181.03,181.12,180.88,181.0,3905.0,172.0808,172.1664,171.9382,172.0523,3905.0
2021-10-28 12:00:00,180.92,181.47,180.9,181.47,6452.0,171.9762,172.4991,171.9572,172.4991,6452.0
2021-10-28 12:10:00,181.44,181.54,181.35,181.54,3745.0,172.4705,172.5656,172.385,172.5656,3745.0
2021-10-28 12:20:00,181.42,181.49,180.89,180.89,3516.0,172.4515,172.5181,171.9477,171.9477,3516.0
2021-10-28 12:30:00,180.9,180.9,180.61,180.74,2047.0,171.9572,171.9572,171.6816,171.8051,2047.0
2021-10-28 12:40:00,180.57,180.58,180.32,180.34,3425.0,171.6435,171.6531,171.4059,171.4249,3425.0
2021-10-28 12:50:00,180.38,180.4,180.03,180.09,2884.0,171.4629,171.482,171.1302,171.1873,2884.0
2021-10-28 13:00:00,180.09,180.44,180.04,180.32,10173.0,171.1873,171.52,171.1397,171.4059,10173.0
2021-10-28 13:10:00,180.41,180.42,180.19,180.2,2423.0,171.4915,171.501,171.2823,171.2918,2423.0
2021-10-28 13:20:00,180.12,180.14,179.94,180.02,3234.0,171.2158,171.2348,171.0447,171.1207,3234.0
2021-10-28 13:30:00,180.01,180.5,179.98,180.5,6602.0,171.1112,171.577,171.0827,171.577,6602.0
2021-10-28 13:40:00,180.49,180.66,180.31,180.48,6307.0,171.5675,171.7291,171.3964,171.558,6307.0
2021-10-28 13:50:00,180.48,180.69,180.47,180.55,4617.0,171.558,171.7576,171.5485,171.6245,4617.0
2021-10-28 14:00:00,180.55,180.75,180.53,180.75,5430.0,171.6245,171.8146,171.6055,171.8146,5430.0
2021-10-28 14:10:00,180.71,180.71,180.41,180.5,5861.0,171.7766,171.7766,171.4915,171.577,5861.0
2021-10-28 14:20:00,180.56,180.71,180.54,180.58,3808.0,171.634,171.7766,171.615,171.6531,3808.0
2021-10-28 14:30:00,180.66,180.68,180.44,180.58,8603.0,171.7291,171.7481,171.52,171.6531,8603.0
2021-10-28 14:40:00,180.59,180.77,180.59,180.7,4086.0,171.6626,171.8337,171.6626,171.7671,4086.0
2021-10-28 14:50:00,180.69,181.01,180.67,180.98,8198.0,171.7576,172.0618,171.7386,172.0333,8198.0
2021-10-28 15:00:00,180.93,181.0,180.65,180.91,20185.0,171.9858,172.0523,171.7196,171.9667,20185.0
2021-10-28 15:10:00,180.9,181.04,180.74,180.93,8149.0,171.9572,172.0903,171.8051,171.9858,8149.0
2021-10-28 15:20:00,180.93,181.12,180.91,180.98,10998.0,171.9858,172.1664,171.9667,172.0333,10998.0
2021-10-28 15:30:00,181.02,181.09,180.88,181.06,9118.0,172.0713,172.1378,171.9382,172.1093,9118.0
2021-10-28 15:40:00,181.11,181.4,181.01,181.31,17677.0,172.1569,172.4325,172.0618,172.347,17677.0
2021-10-28 15:50:00,181.35,181.83,181.35,181.75,61246.0,172.385,172.8413,172.385,172.7652,61246.0
2021-10-29 09:30:00,180.85,181.53,180.58,181.22,17662.0,171.9097,172.5561,171.6531,172.2614,17662.0
2021-10-29 09:40:00,181.26,182.1,181.26,182.05,7651.0,172.2994,173.0979,172.2994,173.0504,7651.0
2021-10-29 09:50:00,182.11,182.33,181.82,182.07,6290.0,173.1074,173.3165,172.8318,173.0694,6290.0
2021-10-29 10:00:00,182.12,182.36,181.79,182.36,11017.0,173.1169,173.3451,172.8032,173.3451,11017.0
2021-10-29 10:10:00,182.24,182.31,181.12,181.67,14939.0,173.231,173.2975,172.1664,172.6892,14939.0
2021-10-29 10:20:00,181.73,181.91,181.43,181.88,11857.0,172.7462,172.9173,172.461,172.8888,11857.0
2021-10-29 10:30:00,181.82,182.17,181.61,181.73,56926.0,172.8318,173.1645,172.6321,172.7462,56926.0
2021-10-29 10:40:00,181.73,181.78,181.47,181.75,10799.0,172.7462,172.7937,172.4991,172.7652,10799.0
2021-10-29 10:50:00,181.82,181.83,181.53,181.66,16974.0,172.8318,172.8413,172.5561,172.6797,16974.0
2021-10-29 11:00:00,181.54,181.54,181.16,181.47,17397.0,172.5656,172.5656,172.2044,172.4991,17397.0
2021-10-29 11:10:00,181.45,181.68,181.17,181.19,14971.0,172.48,172.6987,172.2139,172.2329,14971.0
2021-10-29 11:20:00,181.16,181.6,181.1,181.55,31409.0,172.2044,172.6226,172.1473,172.5751,31409.0
2021-10-29 11:30:00,181.58,181.92,181.58,181.7,4635.0,172.6036,172.9268,172.6036,172.7177,4635.0
2021-10-29 11:40:00,181.7,181.81,181.26,181.43,7708.0,172.7177,172.8222,172.2994,172.461,7708.0
2021-10-29 11:50:00,181.41,181.72,181.41,181.72,5001.0,172.442,172.7367,172.442,172.7367,5001.0
2021-10-29 12:00:00,181.74,182.47,181.7,182.41,15575.0,172.7557,173.4496,172.7177,173.3926,15575.0
2021-10-29 12:10:00,182.41,182.54,182.13,182.13,7437.0,173.3926,173.5162,173.1264,173.1264,7437.0
2021-10-29 12:20:00,182.09,182.18,182.0,182.12,9133.0,173.0884,173.174,173.0029,173.1169,9133.0
2021-10-29 12:30:00,182.16,182.26,181.99,182.2,6421.0,173.1549,173.25,172.9934,173.193,6421.0
2021-10-29 12:40:00,182.18,182.28,182.07,182.28,7142.0,173.174,173.269,173.0694,173.269,7142.0
2021-10-29 12:50:00,182.23,182.23,181.78,181.87,5980.0,173.2215,173.2215,172.7937,172.8793,5980.0
2021-10-29 13:00:00,181.87,181.91,181.8,181.8,6165.0,172.8793,172.9173,172.8127,172.8127,6165.0
2021-10-29 13:10:00,181.81,181.82,181.52,181.64,4886.0,172.8222,172.8318,172.5466,172.6607,4886.0
2021-10-29 13:20:00,181.65,181.7,181.45,181.49,5536.0,172.6702,172.7177,172.48,172.5181,5536.0
2021-10-29 13:30:00,181.46,181.5,181.36,181.47,12221.0,172.4896,172.5276,172.3945,172.4991,12221.0
2021-10-29 13:40:00,181.47,181.5,181.35,181.4,8380.0,172.4991,172.5276,172.385,172.4325,8380.0
2021-10-29 13:50:00,181.31,181.31,180.94,181.22,14875.0,172.347,172.347,171.9953,172.2614,14875.0
2021-10-29 14:00:00,181.22,181.26,181.04,181.06,5236.0,172.2614,172.2994,172.0903,172.1093,5236.0
2021-10-29 14:10:00,181.05,181.15,180.91,181.02,6229.0,172.0998,172.1949,171.9667,172.0713,6229.0
2021-10-29 14:20:00,180.99,181.01,180.64,180.66,7080.0,172.0428,172.0618,171.7101,171.7291,7080.0
2021-10-29 14:30:00,180.63,180.78,180.63,180.65,6394.0,171.7006,171.8432,171.7006,171.7196,6394.0
2021-10-29 14:40:00,180.64,180.88,180.62,180.81,9726.0,171.7101,171.9382,171.6911,171.8717,9726.0
2021-10-29 14:50:00,180.79,180.99,180.79,180.89,6233.0,171.8527,172.0428,171.8527,171.9477,6233.0
2021-10-29 15:00:00,180.84,180.95,180.67,180.67,5598.0,171.9002,172.0048,171.7386,171.7386,5598.0
2021-10-29 15:10:00,180.67,180.81,180.24,180.28,11130.0,171.7386,171.8717,171.3299,171.3679,11130.0
2021-10-29 15:20:00,180.28,180.5,180.16,180.5,11728.0,171.3679,171.577,171.2538,171.577,11728.0
2021-10-29 15:30:00,180.52,180.88,180.49,180.82,14449.0,171.596,171.9382,171.5675,171.8812,14449.0
2021-10-29 15:40:00,180.84,181.28,180.74,181.17,21581.0,171.9002,172.3184,171.8051,172.2139,21581.0
2021-10-29 15:50:00,181.14,181.24,180.88,180.93,90720.0,172.1854,172.2804,171.9382,171.9858,90720.0
2021-11-01 09:30:00,181.44,182.09,180.26,181.17,18353.0,172.4705,173.0884,171.3489,172.2139,18353.0
2021-11-01 09:40:00,181.14,181.56,180.09,180.27,16662.0,172.1854,172.5846,171.1873,171.3584,16662.0
2021-11-01 09:50:00,180.01,180.61,179.63,180.61,9053.0,171.1112,171.6816,170.75,171.6816,9053.0
2021-11-01 10:00:00,180.62,181.08,180.31,181.02,14397.0,171.6911,172.1283,171.3964,172.0713,14397.0
2021-11-01 10:10:00,180.91,181.05,180.64,181.04,16148.0,171.9667,172.0998,171.7101,172.0903,16148.0
2021-11-01 10:20:00,180.96,180.96,180.22,180.87,18024.0,172.0143,172.0143,171.3109,171.9287,18024.0
2021-11-01 10:30:00,180.78,181.24,180.57,181.04,19157.0,171.8432,172.2804,171.6435,172.0903,19157.0
2021-11-01 10:40:00,181.06,181.62,181.02,181.55,35731.0,172.1093,172.6416,172.0713,172.5751,35731.0
2021-11-01 10:50:00,181.52,181.74,180.89,181.01,14570.0,172.5466,172.7557,171.9477,172.0618,14570.0
2021-11-01 11:00:00,181.08,181.7,181.08,181.37,9234.0,172.1283,172.7177,172.1283,172.404,9234.0
2021-11-01 11:10:00,181.31,181.56,181.13,181.42,10900.0,172.347,172.5846,172.1759,172.4515,10900.0
2021-11-01 11:20:00,181.46,182.03,181.44,181.92,18921.0,172.4896,173.0314,172.4705,172.9268,18921.0
2021-11-01 11:30:00,181.98,182.03,181.56,181.56,12484.0,172.9838,173.0314,172.5846,172.5846,12484.0
2021-11-01 11:40:00,181.5,181.77,181.5,181.6,7942.0,172.5276,172.7842,172.5276,172.6226,7942.0
2021-11-01 11:50:00,181.64,181.64,181.03,181.49,12716.0,172.6607,172.6607,172.0808,172.5181,12716.0
2021-11-01 12:00:00,181.51,181.67,181.3,181.52,11881.0,172.5371,172.6892,172.3375,172.5466,11881.0
2021-11-01 12:10:00,181.64,181.89,181.55,181.8,6724.0,172.6607,172.8983,172.5751,172.8127,6724.0
2021-11-01 12:20:00,181.88,182.03,181.79,181.96,7121.0,172.8888,173.0314,172.8032,172.9648,7121.0
2021-11-01 12:30:00,181.95,182.43,181.94,182.35,8423.0,172.9553,173.4116,172.9458,173.3356,8423.0
2021-11-01 12:40:00,182.35,182.8,182.32,182.75,8295.0,173.3356,173.7633,173.307,173.7158,8295.0
2021-11-01 12:50:00,182.69,183.14,182.69,183.02,11375.0,173.6587,174.0865,173.6587,173.9724,11375.0
2021-11-01 13:00:00,183.06,183.11,182.68,182.69,12847.0,174.0105,174.058,173.6492,173.6587,12847.0
2021-11-01 13:10:00,182.66,182.77,182.57,182.62,8479.0,173.6302,173.7348,173.5447,173.5922,8479.0
2021-11-01 13:20:00,182.56,182.56,182.19,182.3,10979.0,173.5352,173.5352,173.1835,173.288,10979.0
2021-11-01 13:30:00,182.38,182.38,182.06,182.2,12080.0,173.3641,173.3641,173.0599,173.193,12080.0
2021-11-01 13:40:00,182.12,182.46,182.02,182.39,14671.0,173.1169,173.4401,173.0219,173.3736,14671.0
2021-11-01 13:50:00,182.24,182.29,181.92,182.22,12393.0,173.231,173.2785,172.9268,173.212,12393.0
2021-11-01 14:00:00,182.22,182.28,182.04,182.28,21025.0,173.212,173.269,173.0409,173.269,21025.0
2021-11-01 14:10:00,182.29,182.37,182.13,182.26,15894.0,173.2785,173.3546,173.1264,173.25,15894.0
2021-11-01 14:20:00,182.27,182.82,182.26,182.72,33282.0,173.2595,173.7823,173.25,173.6873,33282.0
2021-11-01 14:30:00,182.69,182.86,182.65,182.68,21313.0,173.6587,173.8203,173.6207,173.6492,21313.0
2021-11-01 14:40:00,182.67,182.8,182.27,182.3,23329.0,173.6397,173.7633,173.2595,173.288,23329.0
2021-11-01 14:50:00,182.28,182.28,182.05,182.05,10393.0,173.269,173.269,173.0504,173.0504,10393.0
2021-11-01 15:00:00,182.06,182.07,181.92,182.02,12706.0,173.0599,173.0694,172.9268,173.0219,12706.0
2021-11-01 15:10:00,182.02,182.1,181.96,181.97,13558.0,173.0219,173.0979,172.9648,172.9743,13558.0
2021-11-01 15:20:00,181.95,182.03,181.67,181.92,15058.0,172.9553,173.0314,172.6892,172.9268,15058.0
2021-11-01 15:30:00,181.88,182.07,181.64,181.73,31826.0,172.8888,173.0694,172.6607,172.7462,31826.0
2021-11-01 15:40:00,181.74,181.78,181.56,181.7,18428.0,172.7557,172.7937,172.5846,172.7177,18428.0
2021-11-01 15:50:00,181.71,181.85,181.26,181.36,67037.0,172.7272,172.8603,172.2994,172.3945,67037.0
2021-11-02 09:30:00,181.92,182.03,181.06,181.13,15443.0,172.9268,173.0314,172.1093,172.1759,15443.0
2021-11-02 09:40:00,181.33,181.76,181.2,181.51,9444.0,172.366,172.7747,172.2424,172.5371,9444.0
2021-11-02 09:50:00,181.22,182.29,181.22,182.19,11725.0,172.2614,173.2785,172.2614,173.1835,11725.0
2021-11-02 10:00:00,182.3,182.42,181.62,182.33,23600.0,173.288,173.4021,172.6416,173.3165,23600.0
2021-11-02 10:10:00,182.2,182.38,181.78,182.16,9102.0,173.193,173.3641,172.7937,173.1549,9102.0
2021-11-02 10:20:00,182.08,182.12,181.71,181.81,26252.0,173.0789,173.1169,172.7272,172.8222,26252.0
2021-11-02 10:30:00,181.84,182.3,181.57,182.15,15192.0,172.8508,173.288,172.5941,173.1454,15192.0
2021-11-02 10:40:00,182.23,182.69,182.14,182.67,5312.0,173.2215,173.6587,173.1359,173.6397,5312.0
2021-11-02 10:50:00,182.6,182.6,181.77,182.04,20229.0,173.5732,173.5732,172.7842,173.0409,20229.0
2021-11-02 11:00:00,182.09,182.31,181.92,181.93,12888.0,173.0884,173.2975,172.9268,172.9363,12888.0
2021-11-02 11:10:00,181.97,182.26,181.97,182.19,5902.0,172.9743,173.25,172.9743,173.1835,5902.0
2021-11-02 11:20:00,182.19,182.61,182.04,182.57,14579.0,173.1835,173.5827,173.0409,173.5447,14579.0
2021-11-02 11:30:00,182.51,183.07,182.45,183.07,8520.0,173.4876,174.02,173.4306,174.02,8520.0
2021-11-02 11:40:00,183.1,183.33,183.07,183.11,8084.0,174.0485,174.2671,174.02,174.058,8084.0
2021-11-02 11:50:00,183.16,183.27,182.83,182.83,13251.0,174.1055,174.2101,173.7918,173.7918,13251.0
2021-11-02 12:00:00,182.88,183.06,182.77,182.94,17800.0,173.8394,174.0105,173.7348,173.8964,17800.0
2021-11-02 12:10:00,182.98,183.45,182.98,183.45,7396.0,173.9344,174.3812,173.9344,174.3812,7396.0
2021-11-02 12:20:00,183.45,183.65,183.39,183.49,8791.0,174.3812,174.5713,174.3241,174.4192,8791.0
2021-11-02 12:30:00,183.5,183.78,183.29,183.67,16868.0,174.4287,174.6949,174.2291,174.5903,16868.0
2021-11-02 12:40:00,183.71,183.78,183.53,183.72,4807.0,174.6283,174.6949,174.4572,174.6378,4807.0
2021-11-02 12:50:00,183.7,183.86,183.49,183.51,7962.0,174.6188,174.7709,174.4192,174.4382,7962.0
2021-11-02 13:00:00,183.51,183.54,183.19,183.35,8132.0,174.4382,174.4667,174.134,174.2861,8132.0
2021-11-02 13:10:00,183.37,183.5,183.19,183.23,14834.0,174.3051,174.4287,174.134,174.1721,14834.0
2021-11-02 13:20:00,183.23,183.52,183.23,183.46,11305.0,174.1721,174.4477,174.1721,174.3907,11305.0
2021-11-02 13:30:00,183.42,183.52,183.19,183.44,10989.0,174.3527,174.4477,174.134,174.3717,10989.0
2021-11-02 13:40:00,183.44,183.62,183.35,183.53,25897.0,174.3717,174.5428,174.2861,174.4572,25897.0
2021-11-02 13:50:00,183.54,183.91,183.4,183.79,19086.0,174.4667,174.8184,174.3336,174.7044,19086.0
2021-11-02 14:00:00,183.81,183.97,183.42,183.45,11455.0,174.7234,174.8755,174.3527,174.3812,11455.0
2021-11-02 14:10:00,183.5,183.57,183.2,183.26,10766.0,174.4287,174.4952,174.1435,174.2006,10766.0
2021-11-02 14:20:00,183.26,183.92,183.07,183.92,27996.0,174.2006,174.8279,174.02,174.8279,27996.0
2021-11-02 14:30:00,183.92,184.04,183.62,183.67,8567.0,174.8279,174.942,174.5428,174.5903,8567.0
2021-11-02 14:40:00,183.66,183.86,183.55,183.72,18699.0,174.5808,174.7709,174.4762,174.6378,18699.0
2021-11-02 14:50:00,183.74,184.1,183.68,183.86,24232.0,174.6568,174.999,174.5998,174.7709,24232.0
2021-11-02 15:00:00,183.78,183.78,183.2,183.21,13370.0,174.6949,174.6949,174.1435,174.153,13370.0
2021-11-02 15:10:00,183.21,183.33,182.89,183.12,16376.0,174.153,174.2671,173.8489,174.0675,16376.0
2021-11-02 15:20:00,183.18,183.18,182.7,183.17,22441.0,174.1245,174.1245,173.6683,174.115,22441.0
2021-11-02 15:30:00,183.12,183.16,182.79,182.79,16070.0,174.0675,174.1055,173.7538,173.7538,16070.0
2021-11-02 15:40:00,182.82,183.26,182.78,183.12,19208.0,173.7823,174.2006,173.7443,174.0675,19208.0
2021-11-02 15:50:00,183.05,183.16,182.84,183.15,90649.0,174.0009,174.1055,173.8013,174.096,90649.0
2021-11-03 09:30:00,184.18,184.18,179.03,180.39,79509.0,175.0751,175.0751,170.1797,171.4724,79509.0
2021-11-03 09:40:00,180.15,180.17,179.14,179.68,72681.0,171.2443,171.2633,170.2842,170.7975,72681.0
2021-11-03 09:50:00,179.94,180.93,179.49,180.67,50837.0,171.0447,171.9858,170.6169,171.7386,50837.0
2021-11-03 10:00:00,180.67,180.67,177.68,177.99,23687.0,171.7386,171.7386,168.8964,169.1911,23687.0
2021-11-03 10:10:00,178.21,178.55,177.43,178.12,49121.0,169.4002,169.7234,168.6588,169.3147,49121.0
2021-11-03 10:20:00,178.12,178.39,176.6,177.98,41394.0,169.3147,169.5713,167.8698,169.1816,41394.0
2021-11-03 10:30:00,177.97,179.77,177.65,179.21,45296.0,169.1721,170.8831,168.8679,170.3508,45296.0
2021-11-03 10:40:00,179.19,179.19,177.33,177.47,19596.0,170.3318,170.3318,168.5637,168.6968,19596.0
2021-11-03 10:50:00,177.62,177.62,175.44,175.92,28614.0,168.8394,168.8394,166.7671,167.2234,28614.0
2021-11-03 11:00:00,175.76,176.83,175.51,175.7,24676.0,167.0713,168.0884,166.8337,167.0143,24676.0
2021-11-03 11:10:00,175.69,176.74,175.58,175.87,30815.0,167.0048,168.0029,166.9002,167.1759,30815.0
2021-11-03 11:20:00,175.72,176.42,175.56,176.42,14511.0,167.0333,167.6987,166.8812,167.6987,14511.0
2021-11-03 11:30:00,176.47,176.97,176.37,176.57,13626.0,167.7462,168.2215,167.6512,167.8413,13626.0
2021-11-03 11:40:00,176.6,177.26,176.55,177.17,17231.0,167.8698,168.4972,167.8223,168.4116,17231.0
2021-11-03 11:50:00,177.15,177.34,176.83,176.83,9797.0,168.3926,168.5732,168.0884,168.0884,9797.0
2021-11-03 12:00:00,176.82,177.12,176.73,177.07,16641.0,168.0789,168.3641,167.9934,168.3166,16641.0
2021-11-03 12:10:00,177.07,178.1,176.97,178.06,21286.0,168.3166,169.2957,168.2215,169.2576,21286.0
2021-11-03 12:20:00,178.06,178.18,177.79,177.89,19762.0,169.2576,169.3717,169.001,169.096,19762.0
2021-11-03 12:30:00,177.77,178.11,177.55,178.11,21740.0,168.982,169.3052,168.7728,169.3052,21740.0
2021-11-03 12:40:00,178.09,178.17,177.07,177.08,31875.0,169.2861,169.3622,168.3166,168.3261,31875.0
2021-11-03 12:50:00,177.06,177.08,176.25,176.29,10041.0,168.3071,168.3261,167.5371,167.5751,10041.0
2021-11-03 13:00:00,176.25,176.59,175.57,176.59,35691.0,167.5371,167.8603,166.8907,167.8603,35691.0
2021-11-03 13:10:00,176.6,177.01,176.54,176.95,14566.0,167.8698,168.2595,167.8128,168.2025,14566.0
2021-11-03 13:20:00,177.03,177.18,176.51,176.99,7682.0,168.2785,168.4211,167.7843,168.2405,7682.0
2021-11-03 13:30:00,177.03,177.55,177.03,177.47,8392.0,168.2785,168.7728,168.2785,168.6968,8392.0
2021-11-03 13:40:00,177.4,177.4,177.04,177.2,17785.0,168.6303,168.6303,168.2881,168.4401,17785.0
2021-11-03 13:50:00,177.19,177.48,177.19,177.45,9102.0,168.4306,168.7063,168.4306,168.6778,9102.0
2021-11-03 14:00:00,177.45,177.82,177.27,177.49,115310.0,168.6778,169.0295,168.5067,168.7158,115310.0
2021-11-03 14:10:00,177.46,177.46,177.02,177.22,23106.0,168.6873,168.6873,168.269,168.4592,23106.0
2021-11-03 14:20:00,177.18,177.78,177.16,177.77,23256.0,168.4211,168.9915,168.4021,168.982,23256.0
2021-11-03 14:30:00,177.83,178.26,177.47,177.59,15592.0,169.039,169.4477,168.6968,168.8109,15592.0
2021-11-03 14:40:00,177.63,178.17,177.56,178.12,20003.0,168.8489,169.3622,168.7823,169.3147,20003.0
2021-11-03 14:50:00,178.1,178.65,178.1,178.54,18726.0,169.2957,169.8185,169.2957,169.7139,18726.0
2021-11-03 15:00:00,178.56,178.66,178.37,178.54,25599.0,169.7329,169.828,169.5523,169.7139,25599.0
2021-11-03 15:10:00,178.49,178.65,178.2,178.29,15470.0,169.6664,169.8185,169.3907,169.4763,15470.0
2021-11-03 15:20:00,178.24,178.69,178.23,178.6,27252.0,169.4287,169.8565,169.4192,169.7709,27252.0
2021-11-03 15:30:00,178.63,178.81,178.35,178.45,44445.0,169.7995,169.9706,169.5333,169.6283,44445.0
2021-11-03 15:40:00,178.45,178.74,178.25,178.6,38118.0,169.6283,169.904,169.4382,169.7709,38118.0
2021-11-03 15:50:00,178.56,178.59,178.16,178.2,100951.0,169.7329,169.7614,169.3527,169.3907,100951.0
2021-11-04 09:30:00,179.21,180.33,178.87,179.72,21610.0,170.3508,171.4154,170.0276,170.8356,21610.0
2021-11-04 09:40:00,179.84,180.26,179.42,180.03,27346.0,170.9496,171.3489,170.5504,171.1302,27346.0
2021-11-04 09:50:00,180.17,180.99,180.17,180.74,25094.0,171.2633,172.0428,171.2633,171.8051,25094.0
2021-11-04 10:00:00,180.94,182.09,180.61,181.66,89314.0,171.9953,173.0884,171.6816,172.6797,89314.0
2021-11-04 10:10:00,181.8,182.22,181.62,181.66,11534.0,172.8127,173.212,172.6416,172.6797,11534.0
2021-11-04 10:20:00,181.69,181.72,181.18,181.7,11816.0,172.7082,172.7367,172.2234,172.7177,11816.0
2021-11-04 10:30:00,181.73,182.35,181.46,182.08,16840.0,172.7462,173.3356,172.4896,173.0789,16840.0
2021-11-04 10:40:00,182.06,182.07,181.03,181.03,15344.0,173.0599,173.0694,172.0808,172.0808,15344.0
2021-11-04 10:50:00,180.95,181.2,180.65,180.85,17638.0,172.0048,172.2424,171.7196,171.9097,17638.0
2021-11-04 11:00:00,180.85,180.85,180.3,180.51,15910.0,171.9097,171.9097,171.3869,171.5865,15910.0
2021-11-04 11:10:00,180.52,180.64,180.31,180.56,15495.0,171.596,171.7101,171.3964,171.634,15495.0
2021-11-04 11:20:00,180.62,181.24,180.54,180.97,25494.0,171.6911,172.2804,171.615,172.0238,25494.0
2021-11-04 11:30:00,181.01,181.48,180.88,181.27,19507.0,172.0618,172.5086,171.9382,172.3089,19507.0
2021-11-04 11:40:00,181.33,181.57,181.08,181.2,32683.0,172.366,172.5941,172.1283,172.2424,32683.0
2021-11-04 11:50:00,181.13,181.3,180.79,181.09,19311.0,172.1759,172.3375,171.8527,172.1378,19311.0
2021-11-04 12:00:00,181.09,181.72,181.07,181.72,30378.0,172.1378,172.7367,172.1188,172.7367,30378.0
2021-11-04 12:10:00,181.66,181.82,181.46,181.48,28933.0,172.6797,172.8318,172.4896,172.5086,28933.0
2021-11-04 12:20:00,181.43,181.82,181.36,181.48,15984.0,172.461,172.8318,172.3945,172.5086,15984.0
2021-11-04 12:30:00,181.48,181.87,181.21,181.59,34647.0,172.5086,172.8793,172.2519,172.6131,34647.0
2021-11-04 12:40:00,181.6,182.24,181.6,182.06,14118.0,172.6226,173.231,172.6226,173.0599,14118.0
2021-11-04 12:50:00,182.13,182.17,181.82,181.83,26410.0,173.1264,173.1645,172.8318,172.8413,26410.0
2021-11-04 13:00:00,181.86,182.06,181.18,181.18,55389.0,172.8698,173.0599,172.2234,172.2234,55389.0
2021-11-04 13:10:00,181.15,181.22,180.93,181.03,13807.0,172.1949,172.2614,171.9858,172.0808,13807.0
2021-11-04 13:20:00,181.04,181.39,180.92,180.99,24413.0,172.0903,172.423,171.9762,172.0428,24413.0
2021-11-04 13:30:00,181.01,181.23,180.99,181.0,11146.0,172.0618,172.2709,172.0428,172.0523,11146.0
2021-11-04 13:40:00,181.04,181.07,180.9,181.0,9175.0,172.0903,172.1188,171.9572,172.0523,9175.0
2021-11-04 13:50:00,181.0,181.2,180.8,180.82,17947.0,172.0523,172.2424,171.8622,171.8812,17947.0
2021-11-04 14:00:00,180.76,180.79,180.43,180.77,11106.0,171.8242,171.8527,171.5105,171.8337,11106.0
2021-11-04 14:10:00,180.74,180.87,180.54,180.78,12063.0,171.8051,171.9287,171.615,171.8432,12063.0
2021-11-04 14:20:00,180.75,180.75,180.43,180.68,10984.0,171.8146,171.8146,171.5105,171.7481,10984.0
2021-11-04 14:30:00,180.66,180.66,180.42,180.51,10179.0,171.7291,171.7291,171.501,171.5865,10179.0
2021-11-04 14:40:00,180.46,180.86,180.46,180.85,12718.0,171.539,171.9192,171.539,171.9097,12718.0
2021-11-04 14:50:00,180.84,180.97,180.68,180.92,25063.0,171.9002,172.0238,171.7481,171.9762,25063.0
2021-11-04 15:00:00,180.91,181.01,180.59,180.81,14739.0,171.9667,172.0618,171.6626,171.8717,14739.0
2021-11-04 15:10:00,180.84,180.86,180.58,180.79,12718.0,171.9002,171.9192,171.6531,171.8527,12718.0
2021-11-04 15:20:00,180.77,180.83,180.62,180.67,19168.0,171.8337,171.8907,171.6911,171.7386,19168.0
2021-11-04 15:30:00,180.66,181.11,180.45,180.89,32284.0,171.7291,172.1569,171.5295,171.9477,32284.0
2021-11-04 15:40:00,180.9,180.92,180.59,180.89,25575.0,171.9572,171.9762,171.6626,171.9477,25575.0
2021-11-04 15:50:00,180.9,181.12,180.78,180.97,100986.0,171.9572,172.1664,171.8432,172.0238,100986.0
2021-11-05 09:30:00,182.25,183.0,181.97,182.91,21297.0,173.2405,173.9534,172.9743,173.8679,21297.0
2021-11-05 09:40:00,182.93,184.3,182.92,184.16,15922.0,173.8869,175.1892,173.8774,175.0561,15922.0
2021-11-05 09:50:00,184.3,185.84,184.3,184.31,31039.0,175.1892,176.653,175.1892,175.1987,31039.0
2021-11-05 10:00:00,184.4,185.67,183.89,185.54,37191.0,175.2842,176.4914,174.7994,176.3679,37191.0
2021-11-05 10:10:00,185.5,185.64,184.56,184.88,34096.0,176.3298,176.4629,175.4363,175.7405,34096.0
2021-11-05 10:20:00,184.91,184.91,184.43,184.53,18088.0,175.769,175.769,175.3127,175.4078,18088.0
2021-11-05 10:30:00,184.5,185.43,184.46,185.15,25703.0,175.3793,176.2633,175.3412,175.9971,25703.0
2021-11-05 10:40:00,184.91,185.67,184.76,185.0,21032.0,175.769,176.4914,175.6264,175.8546,21032.0
2021-11-05 10:50:00,184.95,185.32,184.8,185.32,18969.0,175.807,176.1587,175.6644,176.1587,18969.0
2021-11-05 11:00:00,185.19,185.32,184.85,184.93,25369.0,176.0352,176.1587,175.712,175.788,25369.0
2021-11-05 11:10:00,184.9,185.12,184.61,185.0,16287.0,175.7595,175.9686,175.4838,175.8546,16287.0
2021-11-05 11:20:00,184.96,185.09,184.72,184.87,14702.0,175.8165,175.9401,175.5884,175.731,14702.0
2021-11-05 11:30:00,184.91,184.91,184.28,184.51,9872.0,175.769,175.769,175.1701,175.3888,9872.0
2021-11-05 11:40:00,184.54,184.63,184.21,184.63,14718.0,175.4173,175.5028,175.1036,175.5028,14718.0
2021-11-05 11:50:00,184.63,184.69,184.06,184.22,11449.0,175.5028,175.5599,174.961,175.1131,11449.0
2021-11-05 12:00:00,184.12,184.45,183.91,183.91,10888.0,175.0181,175.3317,174.8184,174.8184,10888.0
2021-11-05 12:10:00,183.9,184.45,183.69,184.39,11265.0,174.8089,175.3317,174.6093,175.2747,11265.0
2021-11-05 12:20:00,184.39,184.98,184.37,184.88,19055.0,175.2747,175.8355,175.2557,175.7405,19055.0
2021-11-05 12:30:00,184.93,185.38,184.93,185.11,16917.0,175.788,176.2158,175.788,175.9591,16917.0
2021-11-05 12:40:00,185.11,185.11,184.48,184.64,40949.0,175.9591,175.9591,175.3603,175.5123,40949.0
2021-11-05 12:50:00,184.62,184.77,184.39,184.77,37618.0,175.4933,175.6359,175.2747,175.6359,37618.0
2021-11-05 13:00:00,184.86,184.92,184.08,184.08,12044.0,175.7215,175.7785,174.98,174.98,12044.0
2021-11-05 13:10:00,184.11,184.19,183.56,183.79,9864.0,175.0085,175.0846,174.4857,174.7044,9864.0
2021-11-05 13:20:00,183.89,184.15,183.7,183.72,51242.0,174.7994,175.0466,174.6188,174.6378,51242.0
2021-11-05 13:30:00,183.72,184.12,183.71,184.0,16565.0,174.6378,175.0181,174.6283,174.904,16565.0
2021-11-05 13:40:00,183.94,183.99,183.71,183.83,14302.0,174.847,174.8945,174.6283,174.7424,14302.0
2021-11-05 13:50:00,183.81,184.23,183.81,184.22,11123.0,174.7234,175.1226,174.7234,175.1131,11123.0
2021-11-05 14:00:00,184.21,184.55,184.12,184.36,9594.0,175.1036,175.4268,175.0181,175.2462,9594.0
2021-11-05 14:10:00,184.4,184.5,183.89,184.32,38973.0,175.2842,175.3793,174.7994,175.2082,38973.0
2021-11-05 14:20:00,184.36,184.6,183.92,184.6,77318.0,175.2462,175.4743,174.8279,175.4743,77318.0
2021-11-05 14:30:00,184.46,184.96,184.44,184.73,21425.0,175.3412,175.8165,175.3222,175.5979,21425.0
2021-11-05 14:40:00,184.78,184.93,184.59,184.86,18122.0,175.6454,175.788,175.4648,175.7215,18122.0
2021-11-05 14:50:00,184.89,184.89,184.61,184.61,9201.0,175.75,175.75,175.4838,175.4838,9201.0
2021-11-05 15:00:00,184.64,184.81,184.32,184.76,14890.0,175.5123,175.6739,175.2082,175.6264,14890.0
2021-11-05 15:10:00,184.8,185.21,184.8,185.09,19840.0,175.6644,176.0542,175.6644,175.9401,19840.0
2021-11-05 15:20:00,185.05,185.05,184.79,184.8,14701.0,175.9021,175.9021,175.6549,175.6644,14701.0
2021-11-05 15:30:00,184.84,185.3,184.84,185.02,27259.0,175.7025,176.1397,175.7025,175.8736,27259.0
2021-11-05 15:40:00,185.05,185.06,184.61,184.76,25971.0,175.9021,175.9116,175.4838,175.6264,25971.0
2021-11-05 15:50:00,184.81,185.18,184.49,184.71,108176.0,175.6739,176.0257,175.3698,175.5789,108176.0
2021-11-08 09:30:00,186.2,187.17,184.74,184.74,24200.0,176.9952,177.9173,175.6074,175.6074,24200.0
2021-11-08 09:40:00,184.61,185.95,184.58,185.95,18446.0,175.4838,176.7576,175.4553,176.7576,18446.0
2021-11-08 09:50:00,185.95,186.3,185.08,185.23,9964.0,176.7576,177.0903,175.9306,176.0732,9964.0
2021-11-08 10:00:00,185.29,185.75,184.93,185.06,64648.0,176.1302,176.5675,175.788,175.9116,64648.0
2021-11-08 10:10:00,185.47,186.61,185.47,186.42,28947.0,176.3013,177.385,176.3013,177.2044,28947.0
2021-11-08 10:20:00,186.48,187.22,186.39,186.95,11367.0,177.2614,177.9648,177.1758,177.7082,11367.0
2021-11-08 10:30:00,186.87,187.05,186.49,186.78,11445.0,177.6321,177.8032,177.2709,177.5466,11445.0
2021-11-08 10:40:00,186.74,186.78,186.38,186.52,8972.0,177.5085,177.5466,177.1663,177.2994,8972.0
2021-11-08 10:50:00,186.43,186.43,185.92,185.96,8741.0,177.2139,177.2139,176.7291,176.7671,8741.0
2021-11-08 11:00:00,185.98,186.23,185.6,185.64,12348.0,176.7861,177.0237,176.4249,176.4629,12348.0
2021-11-08 11:10:00,185.64,186.19,185.41,186.07,9805.0,176.4629,176.9857,176.2443,176.8717,9805.0
2021-11-08 11:20:00,186.05,186.05,185.51,185.62,13749.0,176.8526,176.8526,176.3393,176.4439,13749.0
2021-11-08 11:30:00,185.63,185.67,184.97,185.0,12051.0,176.4534,176.4914,175.826,175.8546,12051.0
2021-11-08 11:40:00,185.05,185.25,184.92,185.08,6302.0,175.9021,176.0922,175.7785,175.9306,6302.0
2021-11-08 11:50:00,185.11,185.15,184.84,185.09,23368.0,175.9591,175.9971,175.7025,175.9401,23368.0
2021-11-08 12:00:00,185.03,185.28,184.93,185.28,22569.0,175.8831,176.1207,175.788,176.1207,22569.0
2021-11-08 12:10:00,185.24,185.5,184.86,185.16,22787.0,176.0827,176.3298,175.7215,176.0066,22787.0
2021-11-08 12:20:00,185.15,185.39,184.83,184.83,14321.0,175.9971,176.2253,175.693,175.693,14321.0
2021-11-08 12:30:00,184.84,185.19,184.81,184.97,17263.0,175.7025,176.0352,175.6739,175.826,17263.0
2021-11-08 12:40:00,184.94,185.14,184.79,184.84,9705.0,175.7975,175.9876,175.6549,175.7025,9705.0
2021-11-08 12:50:00,184.85,184.97,184.68,184.84,8521.0,175.712,175.826,175.5504,175.7025,8521.0
2021-11-08 13:00:00,184.83,185.13,184.83,184.99,6496.0,175.693,175.9781,175.693,175.845,6496.0
2021-11-08 13:10:00,185.02,185.41,185.01,185.32,9153.0,175.8736,176.2443,175.8641,176.1587,9153.0
2021-11-08 13:20:00,185.37,185.74,185.37,185.65,10533.0,176.2063,176.558,176.2063,176.4724,10533.0
2021-11-08 13:30:00,185.63,185.78,185.62,185.77,8805.0,176.4534,176.596,176.4439,176.5865,8805.0
2021-11-08 13:40:00,185.73,185.74,185.13,185.32,10147.0,176.5485,176.558,175.9781,176.1587,10147.0
2021-11-08 13:50:00,185.31,185.7,185.3,185.67,9959.0,176.1492,176.5199,176.1397,176.4914,9959.0
2021-11-08 14:00:00,185.65,186.69,185.59,186.59,29916.0,176.4724,177.461,176.4154,177.366,29916.0
2021-11-08 14:10:00,186.59,186.75,186.22,186.72,45086.0,177.366,177.518,177.0142,177.4895,45086.0
2021-11-08 14:20:00,186.72,186.73,186.08,186.12,10039.0,177.4895,177.499,176.8812,176.9192,10039.0
2021-11-08 14:30:00,186.13,186.38,186.1,186.2,7185.0,176.9287,177.1663,176.9002,176.9952,7185.0
2021-11-08 14:40:00,186.15,186.59,186.15,186.46,10522.0,176.9477,177.366,176.9477,177.2424,10522.0
2021-11-08 14:50:00,186.44,186.67,186.42,186.67,6160.0,177.2234,177.442,177.2044,177.442,6160.0
2021-11-08 15:00:00,186.66,186.7,186.53,186.53,12435.0,177.4325,177.4705,177.3089,177.3089,12435.0
2021-11-08 15:10:00,186.52,186.7,186.51,186.62,14861.0,177.2994,177.4705,177.2899,177.3945,14861.0
2021-11-08 15:20:00,186.62,187.05,186.62,187.05,17922.0,177.3945,177.8032,177.3945,177.8032,17922.0
2021-11-08 15:30:00,187.04,187.37,186.93,187.17,24820.0,177.7937,178.1074,177.6891,177.9173,24820.0
2021-11-08 15:40:00,187.18,187.27,186.79,186.79,28604.0,177.9268,178.0123,177.5561,177.5561,28604.0
2021-11-08 15:50:00,186.7,187.59,186.7,187.29,173172.0,177.4705,178.3165,177.4705,178.0313,173172.0
2021-11-09 09:30:00,186.88,189.05,186.69,187.54,35537.0,177.6416,179.7043,177.461,178.269,35537.0
2021-11-09 09:40:00,187.41,188.18,187.4,188.18,15267.0,178.1454,178.8773,178.1359,178.8773,15267.0
2021-11-09 09:50:00,188.42,188.42,187.6,187.92,20601.0,179.1055,179.1055,178.326,178.6302,20601.0
2021-11-09 10:00:00,187.84,188.25,187.52,187.53,19619.0,178.5542,178.9439,178.25,178.2595,19619.0
2021-11-09 10:10:00,187.45,188.08,187.18,187.76,33280.0,178.1834,178.7823,177.9268,178.4781,33280.0
2021-11-09 10:20:00,187.85,188.28,187.73,187.94,32050.0,178.5637,178.9724,178.4496,178.6492,32050.0
2021-11-09 10:30:00,187.99,189.12,187.99,188.97,20852.0,178.6967,179.7709,178.6967,179.6283,20852.0
2021-11-09 10:40:00,188.91,189.27,188.72,188.73,18432.0,179.5713,179.9135,179.3907,179.4002,18432.0
2021-11-09 10:50:00,188.65,188.93,188.45,188.85,18414.0,179.3241,179.5903,179.134,179.5142,18414.0
2021-11-09 11:00:00,188.84,189.23,188.76,188.8,24526.0,179.5047,179.8754,179.4287,179.4667,24526.0
2021-11-09 11:10:00,188.79,188.79,188.31,188.42,31951.0,179.4572,179.4572,179.0009,179.1055,31951.0
2021-11-09 11:20:00,188.47,188.67,187.42,187.85,24550.0,179.153,179.3431,178.1549,178.5637,24550.0
2021-11-09 11:30:00,187.95,188.2,187.85,188.03,14617.0,178.6587,178.8964,178.5637,178.7348,14617.0
2021-11-09 11:40:00,188.0,188.27,187.94,188.0,10861.0,178.7062,178.9629,178.6492,178.7062,10861.0
2021-11-09 11:50:00,188.04,188.14,187.87,187.95,14656.0,178.7443,178.8393,178.5827,178.6587,14656.0
2021-11-09 12:00:00,188.01,188.17,187.9,188.16,13693.0,178.7158,178.8678,178.6112,178.8583,13693.0
2021-11-09 12:10:00,188.2,188.74,188.2,188.69,11105.0,178.8964,179.4097,178.8964,179.3621,11105.0
2021-11-09 12:20:00,188.73,189.0,188.69,189.0,12051.0,179.4002,179.6568,179.3621,179.6568,12051.0
2021-11-09 12:30:00,188.91,189.22,188.7,188.82,10395.0,179.5713,179.8659,179.3716,179.4857,10395.0
2021-11-09 12:40:00,188.77,189.08,188.71,188.99,10882.0,179.4382,179.7329,179.3811,179.6473,10882.0
2021-11-09 12:50:00,188.95,189.04,188.67,188.92,20787.0,179.6093,179.6948,179.3431,179.5808,20787.0
2021-11-09 13:00:00,188.91,189.11,188.86,189.06,25570.0,179.5713,179.7614,179.5237,179.7138,25570.0
2021-11-09 13:10:00,189.06,189.06,188.86,188.94,13224.0,179.7138,179.7138,179.5237,179.5998,13224.0
2021-11-09 13:20:00,188.97,189.02,188.66,188.66,27721.0,179.6283,179.6758,179.3336,179.3336,27721.0
2021-11-09 13:30:00,188.66,189.02,188.61,188.83,29181.0,179.3336,179.6758,179.2861,179.4952,29181.0
2021-11-09 13:40:00,188.77,188.89,188.71,188.71,21669.0,179.4382,179.5523,179.3811,179.3811,21669.0
2021-11-09 13:50:00,188.71,189.06,188.68,188.98,33362.0,179.3811,179.7138,179.3526,179.6378,33362.0
2021-11-09 14:00:00,188.98,189.17,188.8,189.0,23840.0,179.6378,179.8184,179.4667,179.6568,23840.0
2021-11-09 14:10:00,189.03,189.48,188.86,189.48,18316.0,179.6853,180.1131,179.5237,180.1131,18316.0
2021-11-09 14:20:00,189.48,189.88,189.36,189.37,14743.0,180.1131,180.4933,179.999,180.0085,14743.0
2021-11-09 14:30:00,189.37,189.42,189.1,189.4,17134.0,180.0085,180.056,179.7519,180.037,17134.0
2021-11-09 14:40:00,189.39,189.45,189.03,189.03,7037.0,180.0275,180.0846,179.6853,179.6853,7037.0
2021-11-09 14:50:00,189.0,189.14,188.96,189.08,13821.0,179.6568,179.7899,179.6188,179.7329,13821.0
2021-11-09 15:00:00,189.03,189.11,188.84,189.07,17227.0,179.6853,179.7614,179.5047,179.7234,17227.0
2021-11-09 15:10:00,189.06,189.14,188.92,188.94,12351.0,179.7138,179.7899,179.5808,179.5998,12351.0
2021-11-09 15:20:00,188.97,189.2,188.87,189.09,14973.0,179.6283,179.8469,179.5332,179.7424,14973.0
2021-11-09 15:30:00,189.12,189.15,188.89,188.97,27223.0,179.7709,179.7994,179.5523,179.6283,27223.0
2021-11-09 15:40:00,188.97,189.58,188.97,189.53,39088.0,179.6283,180.2081,179.6283,180.1606,39088.0
2021-11-09 15:50:00,189.53,190.08,189.36,189.54,136790.0,180.1606,180.6834,179.999,180.1701,136790.0
2021-11-10 09:30:00,188.43,189.27,188.01,188.97,44138.0,179.115,179.9135,178.7158,179.6283,44138.0
2021-11-10 09:40:00,189.14,189.14,188.37,188.56,27274.0,179.7899,179.7899,179.058,179.2386,27274.0
2021-11-10 09:50:00,188.67,189.25,188.44,188.94,14729.0,179.3431,179.8945,179.1245,179.5998,14729.0
2021-11-10 10:00:00,188.89,189.17,188.74,189.17,27691.0,179.5523,179.8184,179.4097,179.8184,27691.0
2021-11-10 10:10:00,189.18,189.36,188.91,189.09,14594.0,179.8279,179.999,179.5713,179.7424,14594.0
2021-11-10 10:20:00,189.29,189.49,188.91,188.99,19065.0,179.9325,180.1226,179.5713,179.6473,19065.0
2021-11-10 10:30:00,188.98,189.34,188.94,189.3,18564.0,179.6378,179.98,179.5998,179.942,18564.0
2021-11-10 10:40:00,189.3,189.75,189.29,189.71,25515.0,179.942,180.3697,179.9325,180.3317,25515.0
2021-11-10 10:50:00,189.58,189.89,189.52,189.56,29419.0,180.2081,180.5028,180.1511,180.1891,29419.0
2021-11-10 11:00:00,189.62,190.14,189.6,189.87,30069.0,180.2462,180.7405,180.2272,180.4838,30069.0
2021-11-10 11:10:00,189.82,190.25,189.82,190.24,14920.0,180.4363,180.845,180.4363,180.8355,14920.0
2021-11-10 11:20:00,190.24,190.37,190.03,190.14,15415.0,180.8355,180.9591,180.6359,180.7405,15415.0
2021-11-10 11:30:00,190.11,190.14,189.72,189.87,13434.0,180.7119,180.7405,180.3412,180.4838,13434.0
2021-11-10 11:40:00,189.93,190.1,189.68,189.89,9652.0,180.5408,180.7024,180.3032,180.5028,9652.0
2021-11-10 11:50:00,189.94,190.21,189.9,190.02,11496.0,180.5503,180.807,180.5123,180.6264,11496.0
2021-11-10 12:00:00,190.06,190.07,189.92,190.07,16305.0,180.6644,180.6739,180.5313,180.6739,16305.0
2021-11-10 12:10:00,190.08,190.13,189.85,190.12,19998.0,180.6834,180.731,180.4648,180.7214,19998.0
2021-11-10 12:20:00,190.16,190.24,189.89,190.19,13081.0,180.7595,180.8355,180.5028,180.788,13081.0
2021-11-10 12:30:00,190.16,190.57,190.14,190.53,14728.0,180.7595,181.1492,180.7405,181.1112,14728.0
2021-11-10 12:40:00,190.56,190.72,190.14,190.28,33825.0,181.1397,181.2918,180.7405,180.8735,33825.0
2021-11-10 12:50:00,190.29,190.32,190.09,190.32,20861.0,180.883,180.9116,180.6929,180.9116,20861.0
2021-11-10 13:00:00,190.27,190.27,189.41,189.51,7420.0,180.864,180.864,180.0465,180.1416,7420.0
2021-11-10 13:10:00,189.45,189.54,189.0,189.01,16640.0,180.0846,180.1701,179.6568,179.6663,16640.0
2021-11-10 13:20:00,189.02,189.12,189.0,189.07,17796.0,179.6758,179.7709,179.6568,179.7234,17796.0
2021-11-10 13:30:00,189.07,189.39,189.07,189.32,9306.0,179.7234,180.0275,179.7234,179.961,9306.0
2021-11-10 13:40:00,189.36,189.67,189.29,189.67,10286.0,179.999,180.2937,179.9325,180.2937,10286.0
2021-11-10 13:50:00,189.64,189.68,189.27,189.56,23790.0,180.2652,180.3032,179.9135,180.1891,23790.0
2021-11-10 14:00:00,189.54,189.63,189.49,189.53,10691.0,180.1701,180.2557,180.1226,180.1606,10691.0
2021-11-10 14:10:00,189.55,189.88,189.43,189.81,9288.0,180.1796,180.4933,180.0656,180.4268,9288.0
2021-11-10 14:20:00,189.74,189.85,189.39,189.49,8434.0,180.3602,180.4648,180.0275,180.1226,8434.0
2021-11-10 14:30:00,189.46,189.46,188.97,189.02,7417.0,180.0941,180.0941,179.6283,179.6758,7417.0
2021-11-10 14:40:00,189.03,189.05,188.8,189.0,9181.0,179.6853,179.7043,179.4667,179.6568,9181.0
2021-11-10 14:50:00,188.99,189.66,188.97,189.54,17044.0,179.6473,180.2842,179.6283,180.1701,17044.0
2021-11-10 15:00:00,189.56,189.74,189.38,189.52,11200.0,180.1891,180.3602,180.018,180.1511,11200.0
2021-11-10 15:10:00,189.52,190.21,189.52,190.2,20951.0,180.1511,180.807,180.1511,180.7975,20951.0
2021-11-10 15:20:00,190.21,190.32,189.79,189.79,27162.0,180.807,180.9116,180.4078,180.4078,27162.0
2021-11-10 15:30:00,189.78,189.88,189.45,189.53,18888.0,180.3983,180.4933,180.0846,180.1606,18888.0
2021-11-10 15:40:00,189.56,189.67,189.14,189.46,22279.0,180.1891,180.2937,179.7899,180.0941,22279.0
2021-11-10 15:50:00,189.59,189.92,189.46,189.46,93954.0,180.2176,180.5313,180.0941,180.0941,93954.0
2021-11-11 09:30:00,190.32,190.53,189.79,190.11,20220.0,180.9116,181.1112,180.4078,180.7119,20220.0
2021-11-11 09:40:00,190.02,190.72,189.55,189.55,10108.0,180.6264,181.2918,180.1796,180.1796,10108.0
2021-11-11 09:50:00,189.47,190.25,189.47,190.25,14471.0,180.1036,180.845,180.1036,180.845,14471.0
2021-11-11 10:00:00,190.09,190.16,189.18,189.3,14193.0,180.6929,180.7595,179.8279,179.942,14193.0
2021-11-11 10:10:00,189.3,189.71,189.22,189.38,7861.0,179.942,180.3317,179.8659,180.018,7861.0
2021-11-11 10:20:00,189.37,189.5,189.22,189.33,11062.0,180.0085,180.1321,179.8659,179.9705,11062.0
2021-11-11 10:30:00,189.28,189.28,188.74,189.1,11178.0,179.923,179.923,179.4097,179.7519,11178.0
2021-11-11 10:40:00,189.0,189.11,188.81,189.01,29846.0,179.6568,179.7614,179.4762,179.6663,29846.0
2021-11-11 10:50:00,189.05,189.08,188.47,188.47,12425.0,179.7043,179.7329,179.153,179.153,12425.0
2021-11-11 11:00:00,188.61,188.72,188.38,188.53,11386.0,179.2861,179.3907,179.0675,179.21,11386.0
2021-11-11 11:10:00,188.54,188.91,188.54,188.9,8068.0,179.2196,179.5713,179.2196,179.5618,8068.0
2021-11-11 11:20:00,188.92,188.94,188.46,188.47,9740.0,179.5808,179.5998,179.1435,179.153,9740.0
2021-11-11 11:30:00,188.47,188.8,188.44,188.67,7541.0,179.153,179.4667,179.1245,179.3431,7541.0
2021-11-11 11:40:00,188.7,188.7,188.28,188.36,9194.0,179.3716,179.3716,178.9724,179.0485,9194.0
2021-11-11 11:50:00,188.36,188.36,188.15,188.34,5270.0,179.0485,179.0485,178.8488,179.0294,5270.0
2021-11-11 12:00:00,188.38,188.48,188.3,188.37,14429.0,179.0675,179.1625,178.9914,179.058,14429.0
2021-11-11 12:10:00,188.36,188.5,188.26,188.39,12357.0,179.0485,179.1815,178.9534,179.077,12357.0
2021-11-11 12:20:00,188.36,188.36,187.88,188.01,4989.0,179.0485,179.0485,178.5922,178.7158,4989.0
2021-11-11 12:30:00,188.04,188.36,188.0,188.36,7081.0,178.7443,179.0485,178.7062,179.0485,7081.0
2021-11-11 12:40:00,188.32,188.32,187.98,188.11,5794.0,179.0104,179.0104,178.6872,178.8108,5794.0
2021-11-11 12:50:00,188.14,188.28,188.03,188.03,6016.0,178.8393,178.9724,178.7348,178.7348,6016.0
2021-11-11 13:00:00,188.06,188.07,187.73,187.73,6290.0,178.7633,178.7728,178.4496,178.4496,6290.0
2021-11-11 13:10:00,187.68,188.08,187.66,188.08,8168.0,178.4021,178.7823,178.3831,178.7823,8168.0
2021-11-11 13:20:00,188.09,188.22,188.09,188.17,5760.0,178.7918,178.9154,178.7918,178.8678,5760.0
2021-11-11 13:30:00,188.13,188.19,187.99,188.18,6346.0,178.8298,178.8869,178.6967,178.8773,6346.0
2021-11-11 13:40:00,188.13,188.41,188.12,188.4,4823.0,178.8298,179.096,178.8203,179.0865,4823.0
2021-11-11 13:50:00,188.4,188.44,188.15,188.2,6856.0,179.0865,179.1245,178.8488,178.8964,6856.0
2021-11-11 14:00:00,188.21,188.62,188.19,188.61,9363.0,178.9059,179.2956,178.8869,179.2861,9363.0
2021-11-11 14:10:00,188.67,188.77,188.6,188.65,7462.0,179.3431,179.4382,179.2766,179.3241,7462.0
2021-11-11 14:20:00,188.62,188.66,188.56,188.64,5466.0,179.2956,179.3336,179.2386,179.3146,5466.0
2021-11-11 14:30:00,188.66,188.69,188.43,188.56,8786.0,179.3336,179.3621,179.115,179.2386,8786.0
2021-11-11 14:40:00,188.55,188.6,188.37,188.48,5950.0,179.2291,179.2766,179.058,179.1625,5950.0
2021-11-11 14:50:00,188.55,188.61,188.35,188.35,8421.0,179.2291,179.2861,179.0389,179.0389,8421.0
2021-11-11 15:00:00,188.38,188.44,188.22,188.36,6326.0,179.0675,179.1245,178.9154,179.0485,6326.0
2021-11-11 15:10:00,188.34,188.52,188.34,188.49,6524.0,179.0294,179.2005,179.0294,179.172,6524.0
2021-11-11 15:20:00,188.46,188.46,188.33,188.42,7973.0,179.1435,179.1435,179.0199,179.1055,7973.0
2021-11-11 15:30:00,188.42,188.44,188.21,188.32,13437.0,179.1055,179.1245,178.9059,179.0104,13437.0
2021-11-11 15:40:00,188.3,188.36,188.14,188.14,16664.0,178.9914,179.0485,178.8393,178.8393,16664.0
2021-11-11 15:50:00,188.19,188.68,188.19,188.64,115168.0,178.8869,179.3526,178.8869,179.3146,115168.0
2021-11-12 09:30:00,190.21,190.41,188.71,188.89,36188.0,180.807,180.9971,179.3811,179.5523,36188.0
2021-11-12 09:40:00,188.86,189.9,188.65,189.78,17066.0,179.5237,180.5123,179.3241,180.3983,17066.0
2021-11-12 09:50:00,189.77,190.46,189.77,190.06,17143.0,180.3887,181.0446,180.3887,180.6644,17143.0
2021-11-12 10:00:00,189.94,190.76,189.94,190.7,11001.0,180.5503,181.3298,180.5503,181.2728,11001.0
2021-11-12 10:10:00,190.66,191.29,190.64,191.08,17044.0,181.2348,181.8336,181.2157,181.634,17044.0
2021-11-12 10:20:00,191.0,191.41,190.89,191.13,15246.0,181.5579,181.9477,181.4534,181.6815,15246.0
2021-11-12 10:30:00,191.13,191.19,190.38,190.92,28408.0,181.6815,181.7385,180.9686,181.4819,28408.0
2021-11-12 10:40:00,190.94,191.1,190.45,191.1,21985.0,181.5009,181.653,181.0351,181.653,21985.0
2021-11-12 10:50:00,191.1,191.72,191.1,191.72,18151.0,181.653,182.2423,181.653,182.2423,18151.0
2021-11-12 11:00:00,191.83,192.58,191.83,192.58,23732.0,182.3469,183.0598,182.3469,183.0598,23732.0
2021-11-12 11:10:00,192.66,192.92,192.54,192.85,19364.0,183.1359,183.383,183.0218,183.3165,19364.0
2021-11-12 11:20:00,192.88,192.88,192.29,192.36,15116.0,183.345,183.345,182.7842,182.8507,15116.0
2021-11-12 11:30:00,192.37,192.65,192.12,192.35,19864.0,182.8602,183.1264,182.6226,182.8412,19864.0
2021-11-12 11:40:00,192.33,192.38,191.99,192.02,9212.0,182.8222,182.8697,182.499,182.5275,9212.0
2021-11-12 11:50:00,192.05,192.22,191.92,192.03,7235.0,182.556,182.7176,182.4325,182.537,7235.0
2021-11-12 12:00:00,192.02,192.19,191.87,192.07,14038.0,182.5275,182.6891,182.3849,182.575,14038.0
2021-11-12 12:10:00,192.13,192.32,191.87,192.28,21546.0,182.6321,182.8127,182.3849,182.7747,21546.0
2021-11-12 12:20:00,192.31,192.31,191.96,192.23,8013.0,182.8032,182.8032,182.4705,182.7271,8013.0
2021-11-12 12:30:00,192.19,192.42,192.16,192.37,7139.0,182.6891,182.9077,182.6606,182.8602,7139.0
2021-11-12 12:40:00,192.37,192.43,192.21,192.36,5569.0,182.8602,182.9173,182.7081,182.8507,5569.0
2021-11-12 12:50:00,192.35,192.51,192.27,192.36,9828.0,182.8412,182.9933,182.7652,182.8507,9828.0
2021-11-12 13:00:00,192.32,192.49,192.22,192.35,8262.0,182.8127,182.9743,182.7176,182.8412,8262.0
2021-11-12 13:10:00,192.28,192.3,192.06,192.07,6923.0,182.7747,182.7937,182.5655,182.575,6923.0
2021-11-12 13:20:00,192.04,192.07,191.84,191.84,7110.0,182.5465,182.575,182.3564,182.3564,7110.0
2021-11-12 13:30:00,191.84,192.27,191.81,192.25,7763.0,182.3564,182.7652,182.3279,182.7461,7763.0
2021-11-12 13:40:00,192.21,192.29,191.91,192.11,8599.0,182.7081,182.7842,182.423,182.6131,8599.0
2021-11-12 13:50:00,192.16,192.28,192.08,192.14,9508.0,182.6606,182.7747,182.5846,182.6416,9508.0
2021-11-12 14:00:00,192.16,192.16,191.93,192.01,7225.0,182.6606,182.6606,182.442,182.518,7225.0
2021-11-12 14:10:00,192.01,192.06,191.94,191.98,5034.0,182.518,182.5655,182.4515,182.4895,5034.0
2021-11-12 14:20:00,191.96,191.99,191.88,191.92,5474.0,182.4705,182.499,182.3944,182.4325,5474.0
2021-11-12 14:30:00,191.92,191.92,191.61,191.85,9326.0,182.4325,182.4325,182.1378,182.3659,9326.0
2021-11-12 14:40:00,191.84,191.85,191.72,191.78,7113.0,182.3564,182.3659,182.2423,182.2994,7113.0
2021-11-12 14:50:00,191.82,192.26,191.8,192.24,8142.0,182.3374,182.7557,182.3184,182.7366,8142.0
2021-11-12 15:00:00,192.29,192.42,191.93,191.94,15580.0,182.7842,182.9077,182.442,182.4515,15580.0
2021-11-12 15:10:00,191.94,192.32,191.9,192.32,6626.0,182.4515,182.8127,182.4135,182.8127,6626.0
2021-11-12 15:20:00,192.36,192.5,192.19,192.37,12750.0,182.8507,182.9838,182.6891,182.8602,12750.0
2021-11-12 15:30:00,192.41,192.7,192.25,192.62,20085.0,182.8982,183.1739,182.7461,183.0979,20085.0
2021-11-12 15:40:00,192.64,192.66,192.35,192.54,33280.0,183.1169,183.1359,182.8412,183.0218,33280.0
2021-11-12 15:50:00,192.57,192.95,192.57,192.91,105022.0,183.0503,183.4115,183.0503,183.3735,105022.0
2021-11-15 09:30:00,192.23,193.48,192.23,193.48,22021.0,182.7271,183.9153,182.7271,183.9153,22021.0
2021-11-15 09:40:00,193.46,193.46,192.36,192.52,14449.0,183.8963,183.8963,182.8507,183.0028,14449.0
2021-11-15 09:50:00,192.51,193.02,192.2,192.99,15063.0,182.9933,183.4781,182.6986,183.4496,15063.0
2021-11-15 10:00:00,192.95,192.95,191.5,192.01,17078.0,183.4115,183.4115,182.0332,182.518,17078.0
2021-11-15 10:10:00,192.01,192.16,191.74,191.85,18759.0,182.518,182.6606,182.2614,182.3659,18759.0
2021-11-15 10:20:00,191.81,192.93,191.8,192.65,12190.0,182.3279,183.3925,182.3184,183.1264,12190.0
2021-11-15 10:30:00,192.65,192.87,192.45,192.53,11204.0,183.1264,183.3355,182.9363,183.0123,11204.0
2021-11-15 10:40:00,192.45,192.57,192.19,192.23,8977.0,182.9363,183.0503,182.6891,182.7271,8977.0
2021-11-15 10:50:00,192.16,192.29,191.9,192.26,9355.0,182.6606,182.7842,182.4135,182.7557,9355.0
2021-11-15 11:00:00,192.26,192.26,191.43,191.81,12926.0,182.7557,182.7557,181.9667,182.3279,12926.0
2021-11-15 11:10:00,191.8,191.94,191.72,191.8,10648.0,182.3184,182.4515,182.2423,182.3184,10648.0
2021-11-15 11:20:00,191.72,191.84,191.45,191.66,15562.0,182.2423,182.3564,181.9857,182.1853,15562.0
2021-11-15 11:30:00,191.54,191.59,191.03,191.04,9425.0,182.0712,182.1188,181.5865,181.596,9425.0
2021-11-15 11:40:00,191.09,191.12,190.68,190.99,9756.0,181.6435,181.672,181.2538,181.5484,9756.0
2021-11-15 11:50:00,190.96,191.29,190.81,191.13,8410.0,181.5199,181.8336,181.3773,181.6815,8410.0
2021-11-15 12:00:00,191.09,191.22,190.93,191.21,10849.0,181.6435,181.7671,181.4914,181.7576,10849.0
2021-11-15 12:10:00,191.27,191.45,191.11,191.22,9243.0,181.8146,181.9857,181.6625,181.7671,9243.0
2021-11-15 12:20:00,191.28,191.53,191.23,191.47,7606.0,181.8241,182.0617,181.7766,182.0047,7606.0
2021-11-15 12:30:00,191.45,191.65,191.33,191.59,5128.0,181.9857,182.1758,181.8716,182.1188,5128.0
2021-11-15 12:40:00,191.55,191.83,191.45,191.74,5997.0,182.0808,182.3469,181.9857,182.2614,5997.0
2021-11-15 12:50:00,191.62,191.77,191.57,191.76,6939.0,182.1473,182.2899,182.0998,182.2804,6939.0
2021-11-15 13:00:00,191.86,191.92,191.52,191.52,8056.0,182.3754,182.4325,182.0522,182.0522,8056.0
2021-11-15 13:10:00,191.48,191.56,191.14,191.17,10060.0,182.0142,182.0903,181.691,181.7195,10060.0
2021-11-15 13:20:00,191.21,191.33,191.08,191.28,8355.0,181.7576,181.8716,181.634,181.8241,8355.0
2021-11-15 13:30:00,191.15,191.15,190.67,190.71,7737.0,181.7005,181.7005,181.2443,181.2823,7737.0
2021-11-15 13:40:00,190.78,190.91,190.65,190.91,9564.0,181.3488,181.4724,181.2252,181.4724,9564.0
2021-11-15 13:50:00,190.91,191.03,190.83,190.99,16657.0,181.4724,181.5865,181.3963,181.5484,16657.0
2021-11-15 14:00:00,191.05,191.17,190.91,190.93,13616.0,181.6055,181.7195,181.4724,181.4914,13616.0
2021-11-15 14:10:00,190.93,190.97,190.58,190.59,10904.0,181.4914,181.5294,181.1587,181.1682,10904.0
2021-11-15 14:20:00,190.59,190.7,190.45,190.49,11406.0,181.1682,181.2728,181.0351,181.0732,11406.0
2021-11-15 14:30:00,190.49,190.74,190.45,190.62,14329.0,181.0732,181.3108,181.0351,181.1967,14329.0
2021-11-15 14:40:00,190.62,190.81,190.62,190.75,8593.0,181.1967,181.3773,181.1967,181.3203,8593.0
2021-11-15 14:50:00,190.78,191.03,190.65,190.87,10884.0,181.3488,181.5865,181.2252,181.4344,10884.0
2021-11-15 15:00:00,190.87,191.17,190.83,191.06,12337.0,181.4344,181.7195,181.3963,181.615,12337.0
2021-11-15 15:10:00,191.02,191.02,190.74,190.78,15032.0,181.577,181.577,181.3108,181.3488,15032.0
2021-11-15 15:20:00,190.75,191.04,190.72,190.99,23181.0,181.3203,181.596,181.2918,181.5484,23181.0
2021-11-15 15:30:00,190.95,190.97,190.64,190.74,20935.0,181.5104,181.5294,181.2157,181.3108,20935.0
2021-11-15 15:40:00,190.75,190.76,190.2,190.28,23434.0,181.3203,181.3298,180.7975,180.8735,23434.0
2021-11-15 15:50:00,190.23,191.16,190.18,191.14,87173.0,180.826,181.71,180.7785,181.691,87173.0
2021-11-16 09:30:00,191.62,192.75,191.0,192.14,23205.0,182.1473,183.2214,181.5579,182.6416,23205.0
2021-11-16 09:40:00,192.24,192.41,191.84,192.0,26638.0,182.7366,182.8982,182.3564,182.5085,26638.0
2021-11-16 09:50:00,192.0,192.75,192.0,192.14,16536.0,182.5085,183.2214,182.5085,182.6416,16536.0
2021-11-16 10:00:00,192.12,192.85,192.12,192.78,16915.0,182.6226,183.3165,182.6226,183.2499,16915.0
2021-11-16 10:10:00,192.89,193.33,192.72,193.24,10739.0,183.3545,183.7728,183.1929,183.6872,10739.0
2021-11-16 10:20:00,193.24,193.49,193.03,193.4,18205.0,183.6872,183.9248,183.4876,183.8393,18205.0
2021-11-16 10:30:00,193.51,193.98,193.4,193.97,17508.0,183.9439,184.3906,183.8393,184.3811,17508.0
2021-11-16 10:40:00,193.96,194.23,193.63,194.02,12908.0,184.3716,184.6283,184.0579,184.4286,12908.0
2021-11-16 10:50:00,193.95,194.02,193.88,193.95,9290.0,184.3621,184.4286,184.2956,184.3621,9290.0
2021-11-16 11:00:00,194.0,194.3,193.9,194.13,15139.0,184.4096,184.6948,184.3146,184.5332,15139.0
2021-11-16 11:10:00,194.17,194.64,194.17,194.61,13496.0,184.5712,185.018,184.5712,184.9895,13496.0
2021-11-16 11:20:00,194.65,194.94,194.51,194.92,15339.0,185.0275,185.3032,184.8944,185.2842,15339.0
2021-11-16 11:30:00,194.88,194.98,194.68,194.84,10745.0,185.2461,185.3412,185.056,185.2081,10745.0
2021-11-16 11:40:00,194.82,194.88,194.47,194.65,12192.0,185.1891,185.2461,184.8564,185.0275,12192.0
2021-11-16 11:50:00,194.68,195.0,194.64,194.94,7103.0,185.056,185.3602,185.018,185.3032,7103.0
2021-11-16 12:00:00,194.92,194.92,194.43,194.5,20232.0,185.2842,185.2842,184.8184,184.8849,20232.0
2021-11-16 12:10:00,194.49,194.49,194.34,194.38,6999.0,184.8754,184.8754,184.7328,184.7709,6999.0
2021-11-16 12:20:00,194.38,194.38,193.93,194.12,9544.0,184.7709,184.7709,184.3431,184.5237,9544.0
2021-11-16 12:30:00,194.16,194.31,193.96,194.14,11239.0,184.5617,184.7043,184.3716,184.5427,11239.0
2021-11-16 12:40:00,194.22,194.61,194.18,194.56,9515.0,184.6188,184.9895,184.5807,184.942,9515.0
2021-11-16 12:50:00,194.6,194.84,194.54,194.74,8707.0,184.98,185.2081,184.9229,185.1131,8707.0
2021-11-16 13:00:00,194.75,194.87,194.61,194.73,6826.0,185.1226,185.2366,184.9895,185.1036,6826.0
2021-11-16 13:10:00,194.72,195.0,194.63,194.63,7837.0,185.094,185.3602,185.0085,185.0085,7837.0
2021-11-16 13:20:00,194.63,194.76,194.59,194.72,4746.0,185.0085,185.1321,184.9705,185.094,4746.0
2021-11-16 13:30:00,194.82,194.84,194.63,194.65,8543.0,185.1891,185.2081,185.0085,185.0275,8543.0
2021-11-16 13:40:00,194.68,194.68,194.36,194.49,5325.0,185.056,185.056,184.7518,184.8754,5325.0
2021-11-16 13:50:00,194.51,194.52,194.12,194.16,9261.0,184.8944,184.9039,184.5237,184.5617,9261.0
2021-11-16 14:00:00,194.13,194.22,193.78,193.97,14197.0,184.5332,184.6188,184.2005,184.3811,14197.0
2021-11-16 14:10:00,193.98,194.19,193.86,193.92,11915.0,184.3906,184.5902,184.2766,184.3336,11915.0
2021-11-16 14:20:00,193.92,194.01,193.84,193.97,8254.0,184.3336,184.4191,184.2575,184.3811,8254.0
2021-11-16 14:30:00,194.01,194.29,194.01,194.21,9532.0,184.4191,184.6853,184.4191,184.6093,9532.0
2021-11-16 14:40:00,194.13,194.19,193.57,193.61,9624.0,184.5332,184.5902,184.0009,184.0389,9624.0
2021-11-16 14:50:00,193.71,193.95,193.68,193.91,8492.0,184.134,184.3621,184.1055,184.3241,8492.0
2021-11-16 15:00:00,193.93,194.14,193.92,194.02,8040.0,184.3431,184.5427,184.3336,184.4286,8040.0
2021-11-16 15:10:00,194.07,194.2,193.92,193.98,6853.0,184.4762,184.5998,184.3336,184.3906,6853.0
2021-11-16 15:20:00,194.01,194.08,193.82,193.82,9173.0,184.4191,184.4857,184.2385,184.2385,9173.0
2021-11-16 15:30:00,193.84,194.27,193.84,193.85,17465.0,184.2575,184.6663,184.2575,184.2671,17465.0
2021-11-16 15:40:00,193.85,193.92,193.7,193.75,15094.0,184.2671,184.3336,184.1245,184.172,15094.0
2021-11-16 15:50:00,193.68,193.78,193.46,193.69,82856.0,184.1055,184.2005,183.8963,184.115,82856.0
2021-11-17 09:30:00,194.23,194.6,193.53,194.2,32854.0,184.6283,184.98,183.9629,184.5998,32854.0
2021-11-17 09:40:00,194.35,194.62,193.14,193.54,16398.0,184.7423,184.999,183.5922,183.9724,16398.0
2021-11-17 09:50:00,193.67,193.79,192.79,193.2,14251.0,184.096,184.21,183.2595,183.6492,14251.0
2021-11-17 10:00:00,193.19,193.83,193.08,193.22,18678.0,183.6397,184.248,183.5351,183.6682,18678.0
2021-11-17 10:10:00,193.33,193.94,193.13,193.15,29146.0,183.7728,184.3526,183.5826,183.6017,29146.0
2021-11-17 10:20:00,193.14,193.14,192.36,192.75,35094.0,183.5922,183.5922,182.8507,183.2214,35094.0
2021-11-17 10:30:00,192.82,193.31,192.82,193.14,71976.0,183.288,183.7537,183.288,183.5922,71976.0
2021-11-17 10:40:00,193.06,193.08,192.4,192.64,18968.0,183.5161,183.5351,182.8887,183.1169,18968.0
2021-11-17 10:50:00,192.66,193.15,192.59,193.15,14358.0,183.1359,183.6017,183.0693,183.6017,14358.0
2021-11-17 11:00:00,193.27,193.41,193.0,193.38,17851.0,183.7157,183.8488,183.4591,183.8203,17851.0
2021-11-17 11:10:00,193.29,193.32,193.08,193.24,5468.0,183.7347,183.7633,183.5351,183.6872,5468.0
2021-11-17 11:20:00,193.33,193.44,192.74,192.75,20548.0,183.7728,183.8773,183.2119,183.2214,20548.0
2021-11-17 11:30:00,192.78,192.94,192.68,192.73,8658.0,183.2499,183.402,183.1549,183.2024,8658.0
2021-11-17 11:40:00,192.64,192.91,192.56,192.82,6457.0,183.1169,183.3735,183.0408,183.288,6457.0
2021-11-17 11:50:00,192.9,192.92,192.57,192.75,6724.0,183.364,183.383,183.0503,183.2214,6724.0
2021-11-17 12:00:00,192.76,192.76,192.49,192.53,6651.0,183.2309,183.2309,182.9743,183.0123,6651.0
2021-11-17 12:10:00,192.5,192.6,192.29,192.29,8460.0,182.9838,183.0788,182.7842,182.7842,8460.0
2021-11-17 12:20:00,192.3,192.43,192.06,192.06,9415.0,182.7937,182.9173,182.5655,182.5655,9415.0
2021-11-17 12:30:00,192.06,192.44,192.06,192.43,11592.0,182.5655,182.9268,182.5655,182.9173,11592.0
2021-11-17 12:40:00,192.47,192.56,192.44,192.53,5205.0,182.9553,183.0408,182.9268,183.0123,5205.0
2021-11-17 12:50:00,192.58,192.89,192.49,192.79,7689.0,183.0598,183.3545,182.9743,183.2595,7689.0
2021-11-17 13:00:00,192.7,192.85,192.59,192.77,7965.0,183.1739,183.3165,183.0693,183.2404,7965.0
2021-11-17 13:10:00,192.81,192.93,192.75,192.85,6258.0,183.2785,183.3925,183.2214,183.3165,6258.0
2021-11-17 13:20:00,192.92,193.07,192.7,192.74,6580.0,183.383,183.5256,183.1739,183.2119,6580.0
2021-11-17 13:30:00,192.74,192.78,192.52,192.75,7803.0,183.2119,183.2499,183.0028,183.2214,7803.0
2021-11-17 13:40:00,192.75,192.8,192.39,192.69,13049.0,183.2214,183.269,182.8792,183.1644,13049.0
2021-11-17 13:50:00,192.71,192.85,192.49,192.85,11406.0,183.1834,183.3165,182.9743,183.3165,11406.0
2021-11-17 14:00:00,192.87,192.95,192.39,192.53,27206.0,183.3355,183.4115,182.8792,183.0123,27206.0
2021-11-17 14:10:00,192.58,192.76,192.5,192.58,6145.0,183.0598,183.2309,182.9838,183.0598,6145.0
2021-11-17 14:20:00,192.55,192.59,192.41,192.51,7435.0,183.0313,183.0693,182.8982,182.9933,7435.0
2021-11-17 14:30:00,192.54,192.81,192.54,192.74,17660.0,183.0218,183.2785,183.0218,183.2119,17660.0
2021-11-17 14:40:00,192.72,193.16,192.67,193.03,19588.0,183.1929,183.6112,183.1454,183.4876,19588.0
2021-11-17 14:50:00,193.06,193.13,193.0,193.1,6846.0,183.5161,183.5826,183.4591,183.5541,6846.0
2021-11-17 15:00:00,193.1,193.5,193.08,193.5,11327.0,183.5541,183.9344,183.5351,183.9344,11327.0
2021-11-17 15:10:00,193.54,193.71,193.38,193.59,12370.0,183.9724,184.134,183.8203,184.0199,12370.0
2021-11-17 15:20:00,193.63,194.16,193.63,193.94,14738.0,184.0579,184.5617,184.0579,184.3526,14738.0
2021-11-17 15:30:00,193.9,194.29,193.74,194.2,50720.0,184.3146,184.6853,184.1625,184.5998,50720.0
2021-11-17 15:40:00,194.24,194.37,194.01,194.36,19991.0,184.6378,184.7613,184.4191,184.7518,19991.0
2021-11-17 15:50:00,194.44,194.48,193.95,194.02,69321.0,184.8279,184.8659,184.3621,184.4286,69321.0
2021-11-18 09:30:00,195.0,195.35,193.68,195.18,69921.0,185.3602,185.6929,184.1055,185.5313,69921.0
2021-11-18 09:40:00,195.18,195.18,193.99,194.15,13459.0,185.5313,185.5313,184.4001,184.5522,13459.0
2021-11-18 09:50:00,194.18,194.44,193.62,194.11,18629.0,184.5807,184.8279,184.0484,184.5142,18629.0
2021-11-18 10:00:00,194.11,194.15,193.68,193.81,16068.0,184.5142,184.5522,184.1055,184.229,16068.0
2021-11-18 10:10:00,193.81,193.81,193.27,193.41,39406.0,184.229,184.229,183.7157,183.8488,39406.0
2021-11-18 10:20:00,193.44,193.59,193.23,193.55,10048.0,183.8773,184.0199,183.6777,183.9819,10048.0
2021-11-18 10:30:00,193.62,194.1,193.24,194.1,19315.0,184.0484,184.5047,183.6872,184.5047,19315.0
2021-11-18 10:40:00,194.11,194.41,194.09,194.22,30196.0,184.5142,184.7994,184.4952,184.6188,30196.0
2021-11-18 10:50:00,194.28,194.65,194.21,194.65,16794.0,184.6758,185.0275,184.6093,185.0275,16794.0
2021-11-18 11:00:00,194.72,194.87,194.5,194.55,14952.0,185.094,185.2366,184.8849,184.9324,14952.0
2021-11-18 11:10:00,194.57,194.78,194.48,194.5,15256.0,184.9515,185.1511,184.8659,184.8849,15256.0
2021-11-18 11:20:00,194.61,194.76,194.07,194.76,21706.0,184.9895,185.1321,184.4762,185.1321,21706.0
2021-11-18 11:30:00,194.76,194.93,194.62,194.76,10842.0,185.1321,185.2937,184.999,185.1321,10842.0
2021-11-18 11:40:00,194.76,195.06,194.27,194.53,11128.0,185.1321,185.4172,184.6663,184.9134,11128.0
2021-11-18 11:50:00,194.58,194.59,194.16,194.36,17506.0,184.961,184.9705,184.5617,184.7518,17506.0
2021-11-18 12:00:00,194.36,194.58,194.32,194.39,12795.0,184.7518,184.961,184.7138,184.7804,12795.0
2021-11-18 12:10:00,194.43,194.56,194.39,194.41,8201.0,184.8184,184.942,184.7804,184.7994,8201.0
2021-11-18 12:20:00,194.45,194.45,194.12,194.12,9213.0,184.8374,184.8374,184.5237,184.5237,9213.0
2021-11-18 12:30:00,194.06,194.3,194.03,194.18,12548.0,184.4667,184.6948,184.4382,184.5807,12548.0
2021-11-18 12:40:00,194.2,194.21,193.54,193.54,8652.0,184.5998,184.6093,183.9724,183.9724,8652.0
2021-11-18 12:50:00,193.55,193.92,193.55,193.91,7039.0,183.9819,184.3336,183.9819,184.3241,7039.0
2021-11-18 13:00:00,193.94,194.12,193.91,194.03,4753.0,184.3526,184.5237,184.3241,184.4382,4753.0
2021-11-18 13:10:00,194.07,194.25,194.02,194.08,12340.0,184.4762,184.6473,184.4286,184.4857,12340.0
2021-11-18 13:20:00,194.08,194.19,193.99,194.06,20352.0,184.4857,184.5902,184.4001,184.4667,20352.0
2021-11-18 13:30:00,194.06,194.12,193.87,193.9,7630.0,184.4667,184.5237,184.2861,184.3146,7630.0
2021-11-18 13:40:00,193.84,193.88,193.69,193.85,6489.0,184.2575,184.2956,184.115,184.2671,6489.0
2021-11-18 13:50:00,193.83,193.93,193.77,193.9,6405.0,184.248,184.3431,184.191,184.3146,6405.0
2021-11-18 14:00:00,193.83,193.99,193.75,193.89,8105.0,184.248,184.4001,184.172,184.3051,8105.0
2021-11-18 14:10:00,193.86,193.88,193.74,193.8,9940.0,184.2766,184.2956,184.1625,184.2195,9940.0
2021-11-18 14:20:00,193.78,193.86,193.53,193.76,12507.0,184.2005,184.2766,183.9629,184.1815,12507.0
2021-11-18 14:30:00,193.73,193.76,193.54,193.54,12730.0,184.153,184.1815,183.9724,183.9724,12730.0
2021-11-18 14:40:00,193.56,193.78,193.56,193.78,7128.0,183.9914,184.2005,183.9914,184.2005,7128.0
2021-11-18 14:50:00,193.75,193.9,193.72,193.84,12124.0,184.172,184.3146,184.1435,184.2575,12124.0
2021-11-18 15:00:00,193.84,193.88,193.58,193.62,9575.0,184.2575,184.2956,184.0104,184.0484,9575.0
2021-11-18 15:10:00,193.66,193.68,193.29,193.34,18839.0,184.0864,184.1055,183.7347,183.7823,18839.0
2021-11-18 15:20:00,193.35,193.69,193.18,193.68,10750.0,183.7918,184.115,183.6302,184.1055,10750.0
2021-11-18 15:30:00,193.63,193.64,193.4,193.43,20003.0,184.0579,184.0674,183.8393,183.8678,20003.0
2021-11-18 15:40:00,193.45,193.55,193.28,193.32,21387.0,183.8868,183.9819,183.7252,183.7633,21387.0
2021-11-18 15:50:00,193.27,193.64,193.2,193.64,80892.0,183.7157,184.0674,183.6492,184.0674,80892.0
2021-11-19 09:30:00,193.43,193.45,192.15,192.6,58971.0,183.8678,183.8868,182.6511,183.0788,58971.0
2021-11-19 09:40:00,192.69,193.36,192.68,193.02,11421.0,183.1644,183.8013,183.1549,183.4781,11421.0
2021-11-19 09:50:00,193.26,194.19,193.26,193.95,10530.0,183.7062,184.5902,183.7062,184.3621,10530.0
2021-11-19 10:00:00,194.09,194.09,193.2,193.53,16117.0,184.4952,184.4952,183.6492,183.9629,16117.0
2021-11-19 10:10:00,193.47,194.1,193.37,193.68,15996.0,183.9058,184.5047,183.8108,184.1055,15996.0
2021-11-19 10:20:00,193.75,194.09,193.66,193.94,7364.0,184.172,184.4952,184.0864,184.3526,7364.0
2021-11-19 10:30:00,193.84,193.91,193.53,193.9,7899.0,184.2575,184.3241,183.9629,184.3146,7899.0
2021-11-19 10:40:00,193.88,194.76,193.88,194.7,14723.0,184.2956,185.1321,184.2956,185.075,14723.0
2021-11-19 10:50:00,194.67,194.87,194.06,194.65,11981.0,185.0465,185.2366,184.4667,185.0275,11981.0
2021-11-19 11:00:00,194.5,194.6,194.37,194.57,8486.0,184.8849,184.98,184.7613,184.9515,8486.0
2021-11-19 11:10:00,194.57,194.66,194.32,194.56,20441.0,184.9515,185.037,184.7138,184.942,20441.0
2021-11-19 11:20:00,194.52,194.66,194.3,194.4,11711.0,184.9039,185.037,184.6948,184.7899,11711.0
2021-11-19 11:30:00,194.4,194.69,194.4,194.64,10903.0,184.7899,185.0655,184.7899,185.018,10903.0
2021-11-19 11:40:00,194.58,195.0,194.53,194.91,10915.0,184.961,185.3602,184.9134,185.2747,10915.0
2021-11-19 11:50:00,194.95,195.28,194.8,195.28,11955.0,185.3127,185.6264,185.1701,185.6264,11955.0
2021-11-19 12:00:00,195.27,195.32,194.97,195.32,12092.0,185.6169,185.6644,185.3317,185.6644,12092.0
2021-11-19 12:10:00,195.25,195.46,195.14,195.36,8885.0,185.5978,185.7975,185.4933,185.7024,8885.0
2021-11-19 12:20:00,195.31,195.66,195.29,195.56,10263.0,185.6549,185.9876,185.6359,185.8925,10263.0
2021-11-19 12:30:00,195.56,195.78,195.53,195.72,13233.0,185.8925,186.1016,185.864,186.0446,13233.0
2021-11-19 12:40:00,195.72,195.93,195.56,195.82,16861.0,186.0446,186.2442,185.8925,186.1397,16861.0
2021-11-19 12:50:00,195.84,195.97,195.75,195.75,8266.0,186.1587,186.2823,186.0731,186.0731,8266.0
2021-11-19 13:00:00,195.67,195.87,195.62,195.78,5770.0,185.9971,186.1872,185.9496,186.1016,5770.0
2021-11-19 13:10:00,195.73,195.73,195.39,195.62,10224.0,186.0541,186.0541,185.7309,185.9496,10224.0
2021-11-19 13:20:00,195.57,195.57,194.83,195.0,68004.0,185.902,185.902,185.1986,185.3602,68004.0
2021-11-19 13:30:00,194.99,195.25,194.98,195.21,14164.0,185.3507,185.5978,185.3412,185.5598,14164.0
2021-11-19 13:40:00,195.16,195.28,194.95,195.25,9813.0,185.5123,185.6264,185.3127,185.5978,9813.0
2021-11-19 13:50:00,195.31,195.79,195.28,195.78,18167.0,185.6549,186.1111,185.6264,186.1016,18167.0
2021-11-19 14:00:00,195.77,195.78,195.66,195.76,18744.0,186.0921,186.1016,185.9876,186.0826,18744.0
2021-11-19 14:10:00,195.85,196.09,195.66,195.97,10789.0,186.1682,186.3963,185.9876,186.2823,10789.0
2021-11-19 14:20:00,196.05,196.12,195.91,196.05,22398.0,186.3583,186.4248,186.2252,186.3583,22398.0
2021-11-19 14:30:00,196.0,196.09,195.61,196.04,20995.0,186.3108,186.3963,185.94,186.3488,20995.0
2021-11-19 14:40:00,196.05,196.13,195.95,196.09,16687.0,186.3583,186.4343,186.2632,186.3963,16687.0
2021-11-19 14:50:00,196.03,196.19,195.96,196.18,17277.0,186.3393,186.4914,186.2727,186.4819,17277.0
2021-11-19 15:00:00,196.14,196.19,195.95,196.07,20130.0,186.4438,186.4914,186.2632,186.3773,20130.0
2021-11-19 15:10:00,196.07,196.11,195.89,195.9,24420.0,186.3773,186.4153,186.2062,186.2157,24420.0
2021-11-19 15:20:00,195.92,196.19,195.81,196.1,26023.0,186.2347,186.4914,186.1302,186.4058,26023.0
2021-11-19 15:30:00,196.13,196.19,195.91,195.94,32218.0,186.4343,186.4914,186.2252,186.2537,32218.0
2021-11-19 15:40:00,195.92,195.99,195.7,195.81,48846.0,186.2347,186.3013,186.0256,186.1302,48846.0
2021-11-19 15:50:00,195.8,196.28,195.62,195.99,305124.0,186.1207,186.5769,185.9496,186.3013,305124.0
2021-11-22 09:30:00,197.31,197.82,196.27,197.26,35409.0,187.556,188.0408,186.5674,187.5085,35409.0
2021-11-22 09:40:00,197.12,198.34,196.94,198.14,55603.0,187.3754,188.5351,187.2043,188.345,55603.0
2021-11-22 09:50:00,198.23,198.59,198.04,198.11,21213.0,188.4305,188.7727,188.2499,188.3165,21213.0
2021-11-22 10:00:00,198.11,198.54,197.76,198.14,32394.0,188.3165,188.7252,187.9838,188.345,32394.0
2021-11-22 10:10:00,198.13,198.41,197.3,197.3,32538.0,188.3355,188.6016,187.5465,187.5465,32538.0
2021-11-22 10:20:00,197.36,197.6,196.5,196.65,27521.0,187.6035,187.8317,186.7861,186.9286,27521.0
2021-11-22 10:30:00,196.65,197.9,196.61,197.82,20252.0,186.9286,188.1168,186.8906,188.0408,20252.0
2021-11-22 10:40:00,197.85,198.3,197.52,198.12,18382.0,188.0693,188.4971,187.7556,188.326,18382.0
2021-11-22 10:50:00,198.12,198.38,198.05,198.22,17600.0,188.326,188.5731,188.2594,188.421,17600.0
2021-11-22 11:00:00,198.13,198.18,197.69,197.94,12965.0,188.3355,188.383,187.9172,188.1549,12965.0
2021-11-22 11:10:00,198.06,198.25,197.93,198.11,10334.0,188.2689,188.4495,188.1454,188.3165,10334.0
2021-11-22 11:20:00,198.04,198.31,197.99,198.3,11508.0,188.2499,188.5066,188.2024,188.4971,11508.0
2021-11-22 11:30:00,198.28,198.78,198.19,198.7,28415.0,188.4781,188.9533,188.3925,188.8773,28415.0
2021-11-22 11:40:00,198.67,198.76,198.22,198.38,9715.0,188.8488,188.9343,188.421,188.5731,9715.0
2021-11-22 11:50:00,198.41,198.63,197.83,197.88,22457.0,188.6016,188.8108,188.0503,188.0978,22457.0
2021-11-22 12:00:00,197.84,198.27,197.59,198.08,34262.0,188.0598,188.4686,187.8222,188.2879,34262.0
2021-11-22 12:10:00,198.07,198.11,197.43,197.43,7870.0,188.2784,188.3165,187.6701,187.6701,7870.0
2021-11-22 12:20:00,197.43,197.47,196.88,197.14,7130.0,187.6701,187.7081,187.1473,187.3944,7130.0
2021-11-22 12:30:00,197.15,197.65,197.06,197.65,17709.0,187.4039,187.8792,187.3184,187.8792,17709.0
2021-11-22 12:40:00,197.7,197.85,197.5,197.85,9870.0,187.9267,188.0693,187.7366,188.0693,9870.0
2021-11-22 12:50:00,197.84,197.85,197.46,197.48,7610.0,188.0598,188.0693,187.6986,187.7176,7610.0
2021-11-22 13:00:00,197.45,197.6,197.4,197.46,14800.0,187.6891,187.8317,187.6416,187.6986,14800.0
2021-11-22 13:10:00,197.59,197.76,197.49,197.52,12114.0,187.8222,187.9838,187.7271,187.7556,12114.0
2021-11-22 13:20:00,197.44,197.8,197.28,197.73,19137.0,187.6796,188.0218,187.5275,187.9552,19137.0
2021-11-22 13:30:00,197.73,198.03,197.6,197.84,18488.0,187.9552,188.2404,187.8317,188.0598,18488.0
2021-11-22 13:40:00,197.75,198.01,197.73,197.96,12579.0,187.9743,188.2214,187.9552,188.1739,12579.0
2021-11-22 13:50:00,197.96,198.22,197.73,197.98,9990.0,188.1739,188.421,187.9552,188.1929,9990.0
2021-11-22 14:00:00,198.0,198.27,197.94,197.97,8946.0,188.2119,188.4686,188.1549,188.1834,8946.0
2021-11-22 14:10:00,197.87,198.13,197.82,198.0,13580.0,188.0883,188.3355,188.0408,188.2119,13580.0
2021-11-22 14:20:00,197.96,198.03,197.61,197.63,29590.0,188.1739,188.2404,187.8412,187.8602,29590.0
2021-11-22 14:30:00,197.69,197.72,196.95,197.03,22804.0,187.9172,187.9457,187.2138,187.2899,22804.0
2021-11-22 14:40:00,196.98,197.47,196.9,197.4,10232.0,187.2423,187.7081,187.1663,187.6416,10232.0
2021-11-22 14:50:00,197.4,197.91,197.31,197.82,16167.0,187.6416,188.1263,187.556,188.0408,16167.0
2021-11-22 15:00:00,197.81,197.82,197.45,197.7,10293.0,188.0313,188.0408,187.6891,187.9267,10293.0
2021-11-22 15:10:00,197.69,198.03,197.69,197.83,23953.0,187.9172,188.2404,187.9172,188.0503,23953.0
2021-11-22 15:20:00,197.83,198.0,197.75,197.79,18861.0,188.0503,188.2119,187.9743,188.0123,18861.0
2021-11-22 15:30:00,197.75,198.02,197.51,197.8,39368.0,187.9743,188.2309,187.7461,188.0218,39368.0
2021-11-22 15:40:00,197.78,197.83,196.96,197.08,41835.0,188.0028,188.0503,187.2233,187.3374,41835.0
2021-11-22 15:50:00,197.0,197.12,196.11,196.12,126328.0,187.2613,187.3754,186.4153,186.4248,126328.0
2021-11-23 09:30:00,195.59,197.09,195.03,196.84,50115.0,185.921,187.3469,185.3887,187.1092,50115.0
2021-11-23 09:40:00,196.52,196.92,196.21,196.69,19990.0,186.8051,187.1853,186.5104,186.9667,19990.0
2021-11-23 09:50:00,196.69,197.3,196.64,197.11,10820.0,186.9667,187.5465,186.9191,187.3659,10820.0
2021-11-23 10:00:00,197.09,197.64,196.77,197.15,52727.0,187.3469,187.8697,187.0427,187.4039,52727.0
2021-11-23 10:10:00,197.22,197.8,197.07,197.8,30064.0,187.4705,188.0218,187.3279,188.0218,30064.0
2021-11-23 10:20:00,197.82,197.91,197.1,197.32,52958.0,188.0408,188.1263,187.3564,187.5655,52958.0
2021-11-23 10:30:00,197.31,197.61,197.22,197.54,43903.0,187.556,187.8412,187.4705,187.7746,43903.0
2021-11-23 10:40:00,197.58,198.18,197.48,198.12,47853.0,187.8127,188.383,187.7176,188.326,47853.0
2021-11-23 10:50:00,198.13,198.22,196.7,196.99,19249.0,188.3355,188.421,186.9762,187.2518,19249.0
2021-11-23 11:00:00,197.09,197.15,196.34,196.45,30968.0,187.3469,187.4039,186.634,186.7385,30968.0
2021-11-23 11:10:00,196.35,196.58,195.85,195.85,11802.0,186.6435,186.8621,186.1682,186.1682,11802.0
2021-11-23 11:20:00,195.98,196.09,195.3,195.47,14202.0,186.2918,186.3963,185.6454,185.807,14202.0
2021-11-23 11:30:00,195.49,195.64,194.81,194.98,16457.0,185.826,185.9686,185.1796,185.3412,16457.0
2021-11-23 11:40:00,195.06,195.61,195.04,195.56,17630.0,185.4172,185.94,185.3982,185.8925,17630.0
2021-11-23 11:50:00,195.46,195.67,195.16,195.57,25181.0,185.7975,185.9971,185.5123,185.902,25181.0
2021-11-23 12:00:00,195.57,195.8,195.14,195.41,32474.0,185.902,186.1207,185.4933,185.7499,32474.0
2021-11-23 12:10:00,195.44,195.58,194.91,194.98,34304.0,185.7785,185.9115,185.2747,185.3412,34304.0
2021-11-23 12:20:00,195.03,195.54,194.88,195.48,28020.0,185.3887,185.8735,185.2461,185.8165,28020.0
2021-11-23 12:30:00,195.48,195.56,195.05,195.23,41024.0,185.8165,185.8925,185.4077,185.5788,41024.0
2021-11-23 12:40:00,195.24,195.43,194.77,194.89,19174.0,185.5883,185.7689,185.1416,185.2556,19174.0
2021-11-23 12:50:00,194.84,195.13,194.68,195.13,20532.0,185.2081,185.4838,185.056,185.4838,20532.0
2021-11-23 13:00:00,195.13,195.13,194.84,194.87,14797.0,185.4838,185.4838,185.2081,185.2366,14797.0
2021-11-23 13:10:00,194.79,195.01,194.78,194.78,6087.0,185.1606,185.3697,185.1511,185.1511,6087.0
2021-11-23 13:20:00,194.59,194.84,194.37,194.38,11563.0,184.9705,185.2081,184.7613,184.7709,11563.0
2021-11-23 13:30:00,194.43,195.13,194.43,195.0,10936.0,184.8184,185.4838,184.8184,185.3602,10936.0
2021-11-23 13:40:00,194.96,195.21,194.85,195.18,8726.0,185.3222,185.5598,185.2176,185.5313,8726.0
2021-11-23 13:50:00,195.18,195.63,195.17,195.47,11477.0,185.5313,185.9591,185.5218,185.807,11477.0
2021-11-23 14:00:00,195.46,195.7,195.37,195.6,10959.0,185.7975,186.0256,185.7119,185.9305,10959.0
2021-11-23 14:10:00,195.72,195.87,195.46,195.5,5949.0,186.0446,186.1872,185.7975,185.8355,5949.0
2021-11-23 14:20:00,195.51,195.62,195.41,195.49,16304.0,185.845,185.9496,185.7499,185.826,16304.0
2021-11-23 14:30:00,195.5,195.6,195.35,195.42,52737.0,185.8355,185.9305,185.6929,185.7594,52737.0
2021-11-23 14:40:00,195.53,195.74,195.48,195.73,11024.0,185.864,186.0636,185.8165,186.0541,11024.0
2021-11-23 14:50:00,195.76,195.93,195.52,195.72,11606.0,186.0826,186.2442,185.8545,186.0446,11606.0
2021-11-23 15:00:00,195.68,195.83,195.44,195.82,7672.0,186.0066,186.1492,185.7785,186.1397,7672.0
2021-11-23 15:10:00,195.71,195.74,195.24,195.24,10727.0,186.0351,186.0636,185.5883,185.5883,10727.0
2021-11-23 15:20:00,195.19,195.5,194.99,195.47,23120.0,185.5408,185.8355,185.3507,185.807,23120.0
2021-11-23 15:30:00,195.42,195.7,195.3,195.39,22838.0,185.7594,186.0256,185.6454,185.7309,22838.0
2021-11-23 15:40:00,195.43,195.72,195.43,195.45,22092.0,185.7689,186.0446,185.7689,185.788,22092.0
2021-11-23 15:50:00,195.5,196.02,195.41,195.64,133540.0,185.8355,186.3298,185.7499,185.9686,133540.0
2021-11-24 09:30:00,194.51,195.62,193.31,195.0,95430.0,184.8944,185.9496,183.7537,185.3602,95430.0
2021-11-24 09:40:00,195.0,195.32,193.99,194.14,48551.0,185.3602,185.6644,184.4001,184.5427,48551.0
2021-11-24 09:50:00,194.27,194.58,193.31,193.83,79893.0,184.6663,184.961,183.7537,184.248,79893.0
2021-11-24 10:00:00,193.81,194.5,193.36,193.88,61617.0,184.229,184.8849,183.8013,184.2956,61617.0
2021-11-24 10:10:00,193.86,194.04,192.74,193.21,33344.0,184.2766,184.4477,183.2119,183.6587,33344.0
2021-11-24 10:20:00,193.12,193.4,192.75,193.17,24517.0,183.5731,183.8393,183.2214,183.6207,24517.0
2021-11-24 10:30:00,193.25,193.38,193.05,193.06,39665.0,183.6967,183.8203,183.5066,183.5161,39665.0
2021-11-24 10:40:00,193.02,194.01,192.95,193.44,25363.0,183.4781,184.4191,183.4115,183.8773,25363.0
2021-11-24 10:50:00,193.23,193.48,193.09,193.36,16673.0,183.6777,183.9153,183.5446,183.8013,16673.0
2021-11-24 11:00:00,193.36,193.67,193.36,193.67,13205.0,183.8013,184.096,183.8013,184.096,13205.0
2021-11-24 11:10:00,193.67,194.0,193.67,193.93,10305.0,184.096,184.4096,184.096,184.3431,10305.0
2021-11-24 11:20:00,193.93,194.2,193.89,194.19,21621.0,184.3431,184.5998,184.3051,184.5902,21621.0
2021-11-24 11:30:00,194.09,194.52,194.09,194.38,26565.0,184.4952,184.9039,184.4952,184.7709,26565.0
2021-11-24 11:40:00,194.29,194.82,194.25,194.82,13277.0,184.6853,185.1891,184.6473,185.1891,13277.0
2021-11-24 11:50:00,194.78,195.33,194.73,195.05,36087.0,185.1511,185.6739,185.1036,185.4077,36087.0
2021-11-24 12:00:00,195.03,195.32,194.94,195.28,16740.0,185.3887,185.6644,185.3032,185.6264,16740.0
2021-11-24 12:10:00,195.31,195.6,195.26,195.28,22853.0,185.6549,185.9305,185.6074,185.6264,22853.0
2021-11-24 12:20:00,195.3,195.37,194.88,194.91,16518.0,185.6454,185.7119,185.2461,185.2747,16518.0
2021-11-24 12:30:00,194.9,195.23,194.71,195.13,22334.0,185.2651,185.5788,185.0845,185.4838,22334.0
2021-11-24 12:40:00,195.08,195.22,194.81,195.22,13240.0,185.4362,185.5693,185.1796,185.5693,13240.0
2021-11-24 12:50:00,195.18,195.33,195.08,195.32,12807.0,185.5313,185.6739,185.4362,185.6644,12807.0
2021-11-24 13:00:00,195.35,195.67,194.97,195.66,28792.0,185.6929,185.9971,185.3317,185.9876,28792.0
2021-11-24 13:10:00,195.66,195.82,195.51,195.68,25785.0,185.9876,186.1397,185.845,186.0066,25785.0
2021-11-24 13:20:00,195.69,195.81,195.06,195.3,21658.0,186.0161,186.1302,185.4172,185.6454,21658.0
2021-11-24 13:30:00,195.31,195.7,195.16,195.49,31705.0,185.6549,186.0256,185.5123,185.826,31705.0
2021-11-24 13:40:00,195.49,195.49,194.96,195.18,25724.0,185.826,185.826,185.3222,185.5313,25724.0
2021-11-24 13:50:00,195.18,195.18,194.4,194.57,16498.0,185.5313,185.5313,184.7899,184.9515,16498.0
2021-11-24 14:00:00,194.55,194.9,194.5,194.74,18652.0,184.9324,185.2651,184.8849,185.1131,18652.0
2021-11-24 14:10:00,194.75,194.97,194.65,194.9,15474.0,185.1226,185.3317,185.0275,185.2651,15474.0
2021-11-24 14:20:00,194.9,195.14,194.88,195.0,15011.0,185.2651,185.4933,185.2461,185.3602,15011.0
2021-11-24 14:30:00,194.96,195.3,194.96,195.0,18692.0,185.3222,185.6454,185.3222,185.3602,18692.0
2021-11-24 14:40:00,195.0,195.52,194.96,195.15,18391.0,185.3602,185.8545,185.3222,185.5028,18391.0
2021-11-24 14:50:00,195.25,195.67,195.17,195.51,19082.0,185.5978,185.9971,185.5218,185.845,19082.0
2021-11-24 15:00:00,195.49,195.75,195.41,195.75,19295.0,185.826,186.0731,185.7499,186.0731,19295.0
2021-11-24 15:10:00,195.7,196.02,195.68,195.75,22720.0,186.0256,186.3298,186.0066,186.0731,22720.0
2021-11-24 15:20:00,195.74,195.87,195.6,195.87,21505.0,186.0636,186.1872,185.9305,186.1872,21505.0
2021-11-24 15:30:00,195.9,196.02,195.71,195.96,36412.0,186.2157,186.3298,186.0351,186.2727,36412.0
2021-11-24 15:40:00,195.92,195.99,195.21,195.24,24796.0,186.2347,186.3013,185.5598,185.5883,24796.0
2021-11-24 15:50:00,195.31,195.89,195.17,195.47,154151.0,185.6549,186.2062,185.5218,185.807,154151.0
2021-11-26 09:30:00,192.9,196.2,192.23,194.64,66602.0,183.364,186.5009,182.7271,185.018,66602.0
2021-11-26 09:40:00,194.83,195.33,193.93,194.0,66236.0,185.1986,185.6739,184.3431,184.4096,66236.0
2021-11-26 09:50:00,193.87,194.21,193.17,193.52,55987.0,184.2861,184.6093,183.6207,183.9534,55987.0
2021-11-26 10:00:00,193.48,193.8,192.56,193.63,47624.0,183.9153,184.2195,183.0408,184.0579,47624.0
2021-11-26 10:10:00,193.58,193.96,193.23,193.41,46584.0,184.0104,184.3716,183.6777,183.8488,46584.0
2021-11-26 10:20:00,193.36,194.11,193.35,193.99,22885.0,183.8013,184.5142,183.7918,184.4001,22885.0
2021-11-26 10:30:00,194.11,194.68,193.92,194.67,17342.0,184.5142,185.056,184.3336,185.0465,17342.0
2021-11-26 10:40:00,194.92,195.09,194.38,194.63,31008.0,185.2842,185.4458,184.7709,185.0085,31008.0
2021-11-26 10:50:00,194.77,194.81,193.85,193.85,26311.0,185.1416,185.1796,184.2671,184.2671,26311.0
2021-11-26 11:00:00,193.75,193.75,192.86,193.0,15242.0,184.172,184.172,183.326,183.4591,15242.0
2021-11-26 11:10:00,192.96,193.21,192.61,192.67,32929.0,183.4211,183.6587,183.0884,183.1454,32929.0
2021-11-26 11:20:00,192.74,193.09,192.67,193.09,22456.0,183.2119,183.5446,183.1454,183.5446,22456.0
2021-11-26 11:30:00,192.94,193.52,192.8,193.36,29725.0,183.402,183.9534,183.269,183.8013,29725.0
2021-11-26 11:40:00,193.35,193.35,192.48,192.82,20874.0,183.7918,183.7918,182.9648,183.288,20874.0
2021-11-26 11:50:00,192.95,193.55,192.88,193.41,40299.0,183.4115,183.9819,183.345,183.8488,40299.0
2021-11-26 12:00:00,193.34,193.69,192.78,193.63,25157.0,183.7823,184.115,183.2499,184.0579,25157.0
2021-11-26 12:10:00,193.63,193.79,193.08,193.3,14840.0,184.0579,184.21,183.5351,183.7442,14840.0
2021-11-26 12:20:00,193.32,193.65,193.15,193.57,17583.0,183.7633,184.0769,183.6017,184.0009,17583.0
2021-11-26 12:30:00,193.72,194.51,193.64,194.21,20710.0,184.1435,184.8944,184.0674,184.6093,20710.0
2021-11-26 12:40:00,194.18,194.42,193.65,193.65,33683.0,184.5807,184.8089,184.0769,184.0769,33683.0
2021-11-26 12:50:00,193.58,194.47,193.43,194.26,115141.0,184.0104,184.8564,183.8678,184.6568,115141.0
2021-11-29 09:30:00,196.5,196.5,195.09,195.46,53019.0,186.7861,186.7861,185.4458,185.7975,53019.0
2021-11-29 09:40:00,195.32,195.35,193.88,193.99,15781.0,185.6644,185.6929,184.2956,184.4001,15781.0
2021-11-29 09:50:00,194.04,194.82,194.01,194.68,19458.0,184.4477,185.1891,184.4191,185.056,19458.0
2021-11-29 10:00:00,194.71,194.78,193.69,194.0,10020.0,185.0845,185.1511,184.115,184.4096,10020.0
2021-11-29 10:10:00,193.89,193.92,193.3,193.88,8294.0,184.3051,184.3336,183.7442,184.2956,8294.0
2021-11-29 10:20:00,193.75,193.82,193.08,193.26,7929.0,184.172,184.2385,183.5351,183.7062,7929.0
2021-11-29 10:30:00,193.45,193.68,192.93,192.93,9875.0,183.8868,184.1055,183.3925,183.3925,9875.0
2021-11-29 10:40:00,193.0,193.0,192.22,192.4,10463.0,183.4591,183.4591,182.7176,182.8887,10463.0
2021-11-29 10:50:00,192.27,192.52,192.06,192.15,11659.0,182.7652,183.0028,182.5655,182.6511,11659.0
2021-11-29 11:00:00,192.26,192.57,192.17,192.57,11662.0,182.7557,183.0503,182.6701,183.0503,11662.0
2021-11-29 11:10:00,192.5,192.89,192.43,192.66,16617.0,182.9838,183.3545,182.9173,183.1359,16617.0
2021-11-29 11:20:00,192.73,192.95,192.03,192.03,11131.0,183.2024,183.4115,182.537,182.537,11131.0
2021-11-29 11:30:00,192.04,193.05,192.04,193.05,11246.0,182.5465,183.5066,182.5465,183.5066,11246.0
2021-11-29 11:40:00,193.05,193.5,193.04,193.25,10284.0,183.5066,183.9344,183.4971,183.6967,10284.0
2021-11-29 11:50:00,193.2,193.52,193.19,193.42,33497.0,183.6492,183.9534,183.6397,183.8583,33497.0
2021-11-29 12:00:00,193.45,193.82,193.37,193.38,29647.0,183.8868,184.2385,183.8108,183.8203,29647.0
2021-11-29 12:10:00,193.24,193.39,192.94,193.28,17023.0,183.6872,183.8298,183.402,183.7252,17023.0
2021-11-29 12:20:00,193.27,193.29,193.05,193.15,8282.0,183.7157,183.7347,183.5066,183.6017,8282.0
2021-11-29 12:30:00,193.24,193.73,193.24,193.5,6131.0,183.6872,184.153,183.6872,183.9344,6131.0
2021-11-29 12:40:00,193.45,193.93,193.45,193.81,6844.0,183.8868,184.3431,183.8868,184.229,6844.0
2021-11-29 12:50:00,193.84,193.84,193.55,193.57,5366.0,184.2575,184.2575,183.9819,184.0009,5366.0
2021-11-29 13:00:00,193.51,194.08,193.51,194.08,8821.0,183.9439,184.4857,183.9439,184.4857,8821.0
2021-11-29 13:10:00,194.18,194.18,193.89,194.15,9457.0,184.5807,184.5807,184.3051,184.5522,9457.0
2021-11-29 13:20:00,194.07,194.07,193.66,193.83,5387.0,184.4762,184.4762,184.0864,184.248,5387.0
2021-11-29 13:30:00,193.8,193.87,193.43,193.43,7246.0,184.2195,184.2861,183.8678,183.8678,7246.0
2021-11-29 13:40:00,193.46,193.57,193.39,193.43,3845.0,183.8963,184.0009,183.8298,183.8678,3845.0
2021-11-29 13:50:00,193.4,193.51,193.01,193.5,9092.0,183.8393,183.9439,183.4686,183.9344,9092.0
2021-11-29 14:00:00,193.5,193.6,193.38,193.56,8262.0,183.9344,184.0294,183.8203,183.9914,8262.0
2021-11-29 14:10:00,193.54,193.72,193.47,193.69,7975.0,183.9724,184.1435,183.9058,184.115,7975.0
2021-11-29 14:20:00,193.7,193.78,193.37,193.77,7876.0,184.1245,184.2005,183.8108,184.191,7876.0
2021-11-29 14:30:00,193.68,193.77,193.46,193.46,6236.0,184.1055,184.191,183.8963,183.8963,6236.0
2021-11-29 14:40:00,193.55,193.58,193.2,193.38,18198.0,183.9819,184.0104,183.6492,183.8203,18198.0
2021-11-29 14:50:00,193.38,193.76,193.22,193.35,11988.0,183.8203,184.1815,183.6682,183.7918,11988.0
2021-11-29 15:00:00,193.4,193.7,193.39,193.56,9776.0,183.8393,184.1245,183.8298,183.9914,9776.0
2021-11-29 15:10:00,193.51,193.83,193.4,193.47,11073.0,183.9439,184.248,183.8393,183.9058,11073.0
2021-11-29 15:20:00,193.47,193.56,193.38,193.52,21511.0,183.9058,183.9914,183.8203,183.9534,21511.0
2021-11-29 15:30:00,193.46,193.71,193.34,193.69,15258.0,183.8963,184.134,183.7823,184.115,15258.0
2021-11-29 15:40:00,193.68,193.68,193.06,193.13,20735.0,184.1055,184.1055,183.5161,183.5826,20735.0
2021-11-29 15:50:00,193.07,193.59,192.76,192.87,143893.0,183.5256,184.0199,183.2309,183.3355,143893.0
2021-11-30 09:30:00,191.88,191.9,190.59,191.89,31091.0,182.3944,182.4135,181.1682,182.4039,31091.0
2021-11-30 09:40:00,191.93,192.68,190.69,190.96,25840.0,182.442,183.1549,181.2633,181.5199,25840.0
2021-11-30 09:50:00,191.2,192.2,190.68,191.73,36231.0,181.7481,182.6986,181.2538,182.2519,36231.0
2021-11-30 10:00:00,191.71,192.91,191.57,192.57,21703.0,182.2328,183.3735,182.0998,183.0503,21703.0
2021-11-30 10:10:00,192.57,192.72,191.53,191.9,12622.0,183.0503,183.1929,182.0617,182.4135,12622.0
2021-11-30 10:20:00,191.83,191.83,190.72,190.86,23808.0,182.3469,182.3469,181.2918,181.4249,23808.0
2021-11-30 10:30:00,190.86,191.76,190.78,191.33,14022.0,181.4249,182.2804,181.3488,181.8716,14022.0
2021-11-30 10:40:00,191.42,191.7,191.31,191.43,8376.0,181.9572,182.2233,181.8526,181.9667,8376.0
2021-11-30 10:50:00,191.46,191.46,189.21,189.21,18715.0,181.9952,181.9952,179.8564,179.8564,18715.0
2021-11-30 11:00:00,189.08,189.53,188.64,189.48,25272.0,179.7329,180.1606,179.3146,180.1131,25272.0
2021-11-30 11:10:00,189.51,190.0,189.27,189.47,22199.0,180.1416,180.6074,179.9135,180.1036,22199.0
2021-11-30 11:20:00,189.5,189.84,189.15,189.41,14823.0,180.1321,180.4553,179.7994,180.0465,14823.0
2021-11-30 11:30:00,189.46,189.47,188.53,188.78,26952.0,180.0941,180.1036,179.21,179.4477,26952.0
2021-11-30 11:40:00,188.71,188.79,188.06,188.22,18437.0,179.3811,179.4572,178.7633,178.9154,18437.0
2021-11-30 11:50:00,188.06,188.28,187.67,188.28,26801.0,178.7633,178.9724,178.3926,178.9724,26801.0
2021-11-30 12:00:00,188.27,188.28,187.16,187.25,16564.0,178.9629,178.9724,177.9078,177.9933,16564.0
2021-11-30 12:10:00,187.3,187.79,186.92,187.27,22079.0,178.0409,178.5066,177.6796,178.0123,22079.0
2021-11-30 12:20:00,187.22,187.74,187.19,187.56,11628.0,177.9648,178.4591,177.9363,178.288,11628.0
2021-11-30 12:30:00,187.48,187.52,187.02,187.29,12829.0,178.212,178.25,177.7747,178.0313,12829.0
2021-11-30 12:40:00,187.37,187.64,187.15,187.22,7673.0,178.1074,178.364,177.8983,177.9648,7673.0
2021-11-30 12:50:00,187.14,187.47,186.89,187.12,29071.0,177.8888,178.2024,177.6511,177.8697,29071.0
2021-11-30 13:00:00,187.13,187.19,186.6,186.81,18666.0,177.8793,177.9363,177.3755,177.5751,18666.0
2021-11-30 13:10:00,186.86,186.94,186.45,186.77,10797.0,177.6226,177.6986,177.2329,177.5371,10797.0
2021-11-30 13:20:00,186.78,187.12,186.74,186.79,11828.0,177.5466,177.8697,177.5085,177.5561,11828.0
2021-11-30 13:30:00,186.78,187.48,186.78,187.48,23136.0,177.5466,178.212,177.5466,178.212,23136.0
2021-11-30 13:40:00,187.49,187.49,187.05,187.21,12719.0,178.2215,178.2215,177.8032,177.9553,12719.0
2021-11-30 13:50:00,187.16,187.46,187.07,187.46,15201.0,177.9078,178.1929,177.8222,178.1929,15201.0
2021-11-30 14:00:00,187.42,187.63,187.25,187.62,28328.0,178.1549,178.3545,177.9933,178.345,28328.0
2021-11-30 14:10:00,187.62,187.95,187.62,187.95,9377.0,178.345,178.6587,178.345,178.6587,9377.0
2021-11-30 14:20:00,187.95,188.29,187.88,188.08,9377.0,178.6587,178.9819,178.5922,178.7823,9377.0
2021-11-30 14:30:00,188.04,188.16,187.84,188.02,11624.0,178.7443,178.8583,178.5542,178.7253,11624.0
2021-11-30 14:40:00,188.06,188.09,187.57,187.57,7963.0,178.7633,178.7918,178.2975,178.2975,7963.0
2021-11-30 14:50:00,187.6,187.71,186.86,186.93,12153.0,178.326,178.4306,177.6226,177.6891,12153.0
2021-11-30 15:00:00,186.87,187.19,186.87,186.9,12726.0,177.6321,177.9363,177.6321,177.6606,12726.0
2021-11-30 15:10:00,186.87,187.09,186.6,187.09,11779.0,177.6321,177.8412,177.3755,177.8412,11779.0
2021-11-30 15:20:00,187.07,187.43,186.91,187.07,14871.0,177.8222,178.1644,177.6701,177.8222,14871.0
2021-11-30 15:30:00,187.14,187.6,187.13,187.27,17187.0,177.8888,178.326,177.8793,178.0123,17187.0
2021-11-30 15:40:00,187.22,187.71,186.7,186.7,28761.0,177.9648,178.4306,177.4705,177.4705,28761.0
2021-11-30 15:50:00,186.69,187.14,186.0,186.66,122524.0,177.461,177.8888,176.8051,177.4325,122524.0
2021-12-01 09:30:00,189.17,189.99,187.86,188.71,27061.0,179.8184,180.5979,178.5732,179.3811,27061.0
2021-12-01 09:40:00,188.63,189.29,187.96,188.75,44077.0,179.3051,179.9325,178.6682,179.4192,44077.0
2021-12-01 09:50:00,188.79,189.81,188.49,189.45,14079.0,179.4572,180.4268,179.172,180.0846,14079.0
2021-12-01 10:00:00,189.63,190.61,189.63,190.46,18804.0,180.2557,181.1872,180.2557,181.0446,18804.0
2021-12-01 10:10:00,190.59,191.16,190.49,191.13,13851.0,181.1682,181.71,181.0732,181.6815,13851.0
2021-12-01 10:20:00,191.06,191.34,190.71,191.1,14518.0,181.615,181.8811,181.2823,181.653,14518.0
2021-12-01 10:30:00,190.97,191.15,190.17,190.35,16416.0,181.5294,181.7005,180.769,180.9401,16416.0
2021-12-01 10:40:00,190.28,190.99,190.18,190.79,22869.0,180.8735,181.5484,180.7785,181.3583,22869.0
2021-12-01 10:50:00,190.71,191.45,190.53,191.39,10742.0,181.2823,181.9857,181.1112,181.9287,10742.0
2021-12-01 11:00:00,191.32,191.63,191.02,191.63,10207.0,181.8621,182.1568,181.577,182.1568,10207.0
2021-12-01 11:10:00,191.64,192.0,191.5,191.94,9679.0,182.1663,182.5085,182.0332,182.4515,9679.0
2021-12-01 11:20:00,191.97,192.29,191.77,192.14,11519.0,182.48,182.7842,182.2899,182.6416,11519.0
2021-12-01 11:30:00,192.19,192.52,191.79,192.52,11012.0,182.6891,183.0028,182.3089,183.0028,11012.0
2021-12-01 11:40:00,192.44,192.7,192.18,192.42,11495.0,182.9268,183.1739,182.6796,182.9077,11495.0
2021-12-01 11:50:00,192.35,192.4,191.84,192.15,8525.0,182.8412,182.8887,182.3564,182.6511,8525.0
2021-12-01 12:00:00,192.13,192.61,192.11,192.61,12817.0,182.6321,183.0884,182.6131,183.0884,12817.0
2021-12-01 12:10:00,192.69,193.07,192.53,192.92,23418.0,183.1644,183.5256,183.0123,183.383,23418.0
2021-12-01 12:20:00,193.0,193.17,192.64,192.64,15066.0,183.4591,183.6207,183.1169,183.1169,15066.0
2021-12-01 12:30:00,192.7,192.76,192.22,192.46,21988.0,183.1739,183.2309,182.7176,182.9458,21988.0
2021-12-01 12:40:00,192.48,192.57,191.8,191.88,17926.0,182.9648,183.0503,182.3184,182.3944,17926.0
2021-12-01 12:50:00,191.87,191.88,190.99,190.99,13566.0,182.3849,182.3944,181.5484,181.5484,13566.0
2021-12-01 13:00:00,190.93,191.08,190.31,190.31,12879.0,181.4914,181.634,180.9021,180.9021,12879.0
2021-12-01 13:10:00,190.31,190.48,189.23,189.29,29288.0,180.9021,181.0636,179.8754,179.9325,29288.0
2021-12-01 13:20:00,189.38,189.82,189.3,189.61,32806.0,180.018,180.4363,179.942,180.2367,32806.0
2021-12-01 13:30:00,189.75,189.93,189.33,189.4,39133.0,180.3697,180.5408,179.9705,180.037,39133.0
2021-12-01 13:40:00,189.51,189.75,188.34,188.34,28740.0,180.1416,180.3697,179.0294,179.0294,28740.0
2021-12-01 13:50:00,188.42,189.1,188.41,188.93,57559.0,179.1055,179.7519,179.096,179.5903,57559.0
2021-12-01 14:00:00,188.89,189.24,188.71,188.83,30389.0,179.5523,179.8849,179.3811,179.4952,30389.0
2021-12-01 14:10:00,188.78,188.85,188.26,188.29,16415.0,179.4477,179.5142,178.9534,178.9819,16415.0
2021-12-01 14:20:00,188.31,189.2,188.31,189.15,16618.0,179.0009,179.8469,179.0009,179.7994,16618.0
2021-12-01 14:30:00,189.18,189.34,188.72,189.07,19615.0,179.8279,179.98,179.3907,179.7234,19615.0
2021-12-01 14:40:00,189.0,189.35,188.82,189.34,7123.0,179.6568,179.9895,179.4857,179.98,7123.0
2021-12-01 14:50:00,189.37,189.41,188.85,189.13,13811.0,180.0085,180.0465,179.5142,179.7804,13811.0
2021-12-01 15:00:00,189.19,189.31,188.47,188.47,12317.0,179.8374,179.9515,179.153,179.153,12317.0
2021-12-01 15:10:00,188.59,188.61,188.0,188.01,13326.0,179.2671,179.2861,178.7062,178.7158,13326.0
2021-12-01 15:20:00,187.99,187.99,186.78,186.86,32541.0,178.6967,178.6967,177.5466,177.6226,32541.0
2021-12-01 15:30:00,186.84,187.01,186.55,186.98,29374.0,177.6036,177.7652,177.3279,177.7367,29374.0
2021-12-01 15:40:00,186.92,187.07,186.23,186.24,53531.0,177.6796,177.8222,177.0237,177.0333,53531.0
2021-12-01 15:50:00,186.2,186.35,185.22,185.42,149170.0,176.9952,177.1378,176.0637,176.2538,149170.0
2021-12-02 09:30:00,186.4,188.03,185.71,187.96,37348.0,177.7339,179.2882,177.076,179.2214,37348.0
2021-12-02 09:40:00,187.81,188.56,187.51,188.18,41925.0,179.0784,179.7935,178.7923,179.4312,41925.0
2021-12-02 09:50:00,188.14,189.35,188.03,188.55,32271.0,179.393,180.5468,179.2882,179.784,32271.0
2021-12-02 10:00:00,188.42,188.97,187.91,188.25,27194.0,179.66,180.1844,179.1737,179.4979,27194.0
2021-12-02 10:10:00,188.5,188.71,187.96,188.66,33717.0,179.7363,179.9365,179.2214,179.8889,33717.0
2021-12-02 10:20:00,188.64,188.92,188.35,188.9,15246.0,179.8698,180.1368,179.5933,180.1177,15246.0
2021-12-02 10:30:00,189.04,189.32,188.12,188.37,62094.0,180.2512,180.5182,179.374,179.6123,62094.0
2021-12-02 10:40:00,188.46,189.13,188.37,188.94,17847.0,179.6982,180.337,179.6123,180.1558,17847.0
2021-12-02 10:50:00,189.15,189.71,188.82,189.62,16676.0,180.3561,180.89,180.0414,180.8042,16676.0
2021-12-02 11:00:00,189.75,190.3,189.51,190.19,17879.0,180.9282,181.4526,180.6993,181.3477,17879.0
2021-12-02 11:10:00,190.18,190.5,189.89,190.0,25368.0,181.3382,181.6433,181.0617,181.1666,25368.0
2021-12-02 11:20:00,190.01,190.35,189.57,189.69,22857.0,181.1761,181.5003,180.7566,180.871,22857.0
2021-12-02 11:30:00,189.79,189.82,188.75,189.52,10962.0,180.9663,180.9949,179.9747,180.7089,10962.0
2021-12-02 11:40:00,189.64,190.01,189.48,190.0,11903.0,180.8233,181.1761,180.6707,181.1666,11903.0
2021-12-02 11:50:00,190.0,190.48,189.71,190.37,11191.0,181.1666,181.6242,180.89,181.5194,11191.0
2021-12-02 12:00:00,190.38,190.78,190.28,190.69,10751.0,181.5289,181.9103,181.4335,181.8245,10751.0
2021-12-02 12:10:00,190.63,191.06,190.58,190.9,30674.0,181.7673,182.1773,181.7196,182.0247,30674.0
2021-12-02 12:20:00,190.97,191.01,190.81,190.91,9335.0,182.0915,182.1296,181.9389,182.0343,9335.0
2021-12-02 12:30:00,190.91,191.07,190.72,190.95,12958.0,182.0343,182.1868,181.8531,182.0724,12958.0
2021-12-02 12:40:00,190.93,191.02,190.47,190.85,16763.0,182.0533,182.1391,181.6147,181.977,16763.0
2021-12-02 12:50:00,190.85,191.21,190.77,191.21,11531.0,181.977,182.3203,181.9008,182.3203,11531.0
2021-12-02 13:00:00,191.13,191.33,190.59,190.98,15664.0,182.244,182.4347,181.7291,182.101,15664.0
2021-12-02 13:10:00,191.06,191.22,190.82,191.05,9734.0,182.1773,182.3298,181.9484,182.1677,9734.0
2021-12-02 13:20:00,191.14,191.14,190.33,190.35,10435.0,182.2536,182.2536,181.4812,181.5003,10435.0
2021-12-02 13:30:00,190.44,190.94,190.33,190.78,18956.0,181.5861,182.0629,181.4812,181.9103,18956.0
2021-12-02 13:40:00,190.76,191.1,190.59,190.7,11177.0,181.8912,182.2154,181.7291,181.834,11177.0
2021-12-02 13:50:00,190.72,191.2,190.54,191.11,25029.0,181.8531,182.3108,181.6815,182.225,25029.0
2021-12-02 14:00:00,191.17,191.22,190.73,191.07,23874.0,182.2822,182.3298,181.8626,182.1868,23874.0
2021-12-02 14:10:00,191.08,191.1,190.87,190.93,13780.0,182.1964,182.2154,181.9961,182.0533,13780.0
2021-12-02 14:20:00,191.06,191.64,190.82,191.62,11282.0,182.1773,182.7303,181.9484,182.7112,11282.0
2021-12-02 14:30:00,191.52,191.74,191.32,191.74,18805.0,182.6159,182.8257,182.4252,182.8257,18805.0
2021-12-02 14:40:00,191.69,191.78,191.29,191.37,12178.0,182.778,182.8638,182.3966,182.4729,12178.0
2021-12-02 14:50:00,191.41,191.57,191.18,191.32,14725.0,182.511,182.6636,182.2917,182.4252,14725.0
2021-12-02 15:00:00,191.3,191.49,191.23,191.49,19740.0,182.4061,182.5873,182.3394,182.5873,19740.0
2021-12-02 15:10:00,191.53,191.6,191.08,191.19,25059.0,182.6254,182.6922,182.1964,182.3012,25059.0
2021-12-02 15:20:00,191.19,191.54,191.07,191.5,19555.0,182.3012,182.635,182.1868,182.5968,19555.0
2021-12-02 15:30:00,191.51,191.72,191.11,191.3,35820.0,182.6064,182.8066,182.225,182.4061,35820.0
2021-12-02 15:40:00,191.31,191.58,191.09,191.3,48487.0,182.4157,182.6731,182.2059,182.4061,48487.0
2021-12-02 15:50:00,191.21,191.33,190.26,190.69,112835.0,182.3203,182.4347,181.4145,181.8245,112835.0
2021-12-03 09:30:00,191.66,192.22,190.86,191.98,23881.0,182.7494,183.2834,181.9866,183.0545,23881.0
2021-12-03 09:40:00,191.87,192.18,190.33,190.33,12017.0,182.9496,183.2452,181.4812,181.4812,12017.0
2021-12-03 09:50:00,189.94,190.77,189.73,190.44,7987.0,181.1094,181.9008,180.9091,181.5861,7987.0
2021-12-03 10:00:00,190.57,191.4,190.22,190.9,14309.0,181.7101,182.5015,181.3763,182.0247,14309.0
2021-12-03 10:10:00,190.88,191.13,190.3,190.93,7520.0,182.0056,182.244,181.4526,182.0533,7520.0
2021-12-03 10:20:00,191.03,192.01,190.77,191.95,8879.0,182.1487,183.0831,181.9008,183.0259,8879.0
2021-12-03 10:30:00,191.77,191.77,190.85,191.06,7998.0,182.8543,182.8543,181.977,182.1773,7998.0
2021-12-03 10:40:00,191.22,191.38,189.95,190.09,17234.0,182.3298,182.4824,181.1189,181.2524,17234.0
2021-12-03 10:50:00,190.06,190.39,189.57,189.97,15961.0,181.2238,181.5384,180.7566,181.138,15961.0
2021-12-03 11:00:00,189.98,190.17,189.48,189.82,5404.0,181.1475,181.3287,180.6707,180.9949,5404.0
2021-12-03 11:10:00,189.93,190.34,189.49,189.8,5804.0,181.0998,181.4908,180.6803,180.9759,5804.0
2021-12-03 11:20:00,189.8,191.06,189.66,191.05,9806.0,180.9759,182.1773,180.8424,182.1677,9806.0
2021-12-03 11:30:00,190.85,191.3,190.77,191.3,7900.0,181.977,182.4061,181.9008,182.4061,7900.0
2021-12-03 11:40:00,191.2,191.62,190.99,191.2,12499.0,182.3108,182.7112,182.1105,182.3108,12499.0
2021-12-03 11:50:00,191.13,191.14,189.79,189.94,38259.0,182.244,182.2536,180.9663,181.1094,38259.0
2021-12-03 12:00:00,190.09,190.52,189.97,190.52,8750.0,181.2524,181.6624,181.138,181.6624,8750.0
2021-12-03 12:10:00,190.52,191.08,190.46,191.06,15343.0,181.6624,182.1964,181.6052,182.1773,15343.0
2021-12-03 12:20:00,190.98,192.12,190.89,191.81,36152.0,182.101,183.188,182.0152,182.8924,36152.0
2021-12-03 12:30:00,191.79,192.3,191.22,192.21,13150.0,182.8733,183.3596,182.3298,183.2738,13150.0
2021-12-03 12:40:00,192.22,192.26,191.85,191.94,17054.0,183.2834,183.3215,182.9306,183.0164,17054.0
2021-12-03 12:50:00,191.92,192.18,191.34,191.67,11500.0,182.9973,183.2452,182.4443,182.7589,11500.0
2021-12-03 13:00:00,191.64,191.81,191.43,191.81,17510.0,182.7303,182.8924,182.5301,182.8924,17510.0
2021-12-03 13:10:00,191.77,192.18,191.72,192.08,18984.0,182.8543,183.2452,182.8066,183.1499,18984.0
2021-12-03 13:20:00,192.03,192.4,191.94,191.95,16458.0,183.1022,183.455,183.0164,183.0259,16458.0
2021-12-03 13:30:00,191.9,191.98,191.37,191.37,10336.0,182.9782,183.0545,182.4729,182.4729,10336.0
2021-12-03 13:40:00,191.47,191.52,190.94,191.14,13583.0,182.5682,182.6159,182.0629,182.2536,13583.0
2021-12-03 13:50:00,191.28,191.46,190.98,191.02,12489.0,182.3871,182.5587,182.101,182.1391,12489.0
2021-12-03 14:00:00,190.98,191.25,190.85,191.0,11840.0,182.101,182.3584,181.977,182.1201,11840.0
2021-12-03 14:10:00,191.12,191.12,190.58,190.64,18772.0,182.2345,182.2345,181.7196,181.7768,18772.0
2021-12-03 14:20:00,190.62,191.28,190.51,191.11,10570.0,181.7577,182.3871,181.6529,182.225,10570.0
2021-12-03 14:30:00,191.14,191.17,190.8,190.91,16510.0,182.2536,182.2822,181.9294,182.0343,16510.0
2021-12-03 14:40:00,190.94,191.47,190.92,191.15,11691.0,182.0629,182.5682,182.0438,182.2631,11691.0
2021-12-03 14:50:00,191.22,191.41,190.91,191.18,9677.0,182.3298,182.511,182.0343,182.2917,9677.0
2021-12-03 15:00:00,191.22,191.87,191.01,191.5,28859.0,182.3298,182.9496,182.1296,182.5968,28859.0
2021-12-03 15:10:00,191.52,191.99,191.48,191.75,28009.0,182.6159,183.064,182.5778,182.8352,28009.0
2021-12-03 15:20:00,191.8,192.65,191.8,192.5,27906.0,182.8829,183.6934,182.8829,183.5503,27906.0
2021-12-03 15:30:00,192.49,193.26,192.37,192.37,30349.0,183.5408,184.275,183.4264,183.4264,30349.0
2021-12-03 15:40:00,192.42,192.43,191.84,192.05,38674.0,183.4741,183.4836,182.921,183.1213,38674.0
2021-12-03 15:50:00,192.17,193.61,192.05,193.29,118759.0,183.2357,184.6087,183.1213,184.3036,118759.0
2021-12-06 09:30:00,195.0,195.47,194.37,195.15,33319.0,185.9341,186.3823,185.3334,186.0771,33319.0
2021-12-06 09:40:00,195.27,195.44,194.78,194.78,19920.0,186.1916,186.3536,185.7243,185.7243,19920.0
2021-12-06 09:50:00,195.11,196.0,194.8,194.93,18717.0,186.039,186.8876,185.7434,185.8674,18717.0
2021-12-06 10:00:00,195.09,195.09,194.06,194.75,10969.0,186.0199,186.0199,185.0378,185.6957,10969.0
2021-12-06 10:10:00,194.67,195.45,194.67,195.11,9640.0,185.6194,186.3632,185.6194,186.039,9640.0
2021-12-06 10:20:00,195.13,195.24,194.5,195.02,16156.0,186.0581,186.1629,185.4573,185.9532,16156.0
2021-12-06 10:30:00,194.9,195.45,194.62,195.45,12673.0,185.8388,186.3632,185.5718,186.3632,12673.0
2021-12-06 10:40:00,195.48,195.81,194.72,194.94,14928.0,186.3918,186.7064,185.6671,185.8769,14928.0
2021-12-06 10:50:00,194.95,195.31,194.77,195.14,5370.0,185.8864,186.2297,185.7148,186.0676,5370.0
2021-12-06 11:00:00,195.0,195.0,194.4,194.5,10955.0,185.9341,185.9341,185.362,185.4573,10955.0
2021-12-06 11:10:00,194.62,194.62,194.1,194.26,15786.0,185.5718,185.5718,185.0759,185.2285,15786.0
2021-12-06 11:20:00,194.15,194.43,194.09,194.4,9104.0,185.1236,185.3906,185.0664,185.362,9104.0
2021-12-06 11:30:00,194.47,194.53,194.09,194.53,4647.0,185.4287,185.486,185.0664,185.486,4647.0
2021-12-06 11:40:00,194.52,194.93,194.35,194.41,14719.0,185.4764,185.8674,185.3143,185.3715,14719.0
2021-12-06 11:50:00,194.47,194.47,194.01,194.21,12036.0,185.4287,185.4287,184.9901,185.1808,12036.0
2021-12-06 12:00:00,194.4,194.42,194.2,194.34,4755.0,185.362,185.3811,185.1713,185.3048,4755.0
2021-12-06 12:10:00,194.31,194.73,194.29,194.66,22868.0,185.2762,185.6767,185.2571,185.6099,22868.0
2021-12-06 12:20:00,194.65,195.34,194.54,195.34,21723.0,185.6004,186.2583,185.4955,186.2583,21723.0
2021-12-06 12:30:00,195.4,195.58,195.23,195.28,4579.0,186.3155,186.4871,186.1534,186.2011,4579.0
2021-12-06 12:40:00,195.18,195.49,194.95,195.09,9995.0,186.1057,186.4013,185.8864,186.0199,9995.0
2021-12-06 12:50:00,195.16,195.62,195.07,195.61,2840.0,186.0867,186.5253,186.0008,186.5157,2840.0
2021-12-06 13:00:00,195.65,195.65,195.25,195.25,4609.0,186.5539,186.5539,186.1725,186.1725,4609.0
2021-12-06 13:10:00,195.38,195.38,194.97,195.05,4348.0,186.2964,186.2964,185.9055,185.9818,4348.0
2021-12-06 13:20:00,195.05,195.17,194.72,195.02,6487.0,185.9818,186.0962,185.6671,185.9532,6487.0
2021-12-06 13:30:00,195.01,195.31,194.9,195.14,8126.0,185.9436,186.2297,185.8388,186.0676,8126.0
2021-12-06 13:40:00,195.14,195.81,195.12,195.7,10982.0,186.0676,186.7064,186.0485,186.6016,10982.0
2021-12-06 13:50:00,195.72,195.73,195.26,195.46,46648.0,186.6206,186.6302,186.182,186.3727,46648.0
2021-12-06 14:00:00,195.45,195.57,194.82,195.1,12773.0,186.3632,186.4776,185.7625,186.0295,12773.0
2021-12-06 14:10:00,195.1,195.29,195.01,195.22,16551.0,186.0295,186.2106,185.9436,186.1439,16551.0
2021-12-06 14:20:00,195.13,195.16,194.66,194.7,11162.0,186.0581,186.0867,185.6099,185.6481,11162.0
2021-12-06 14:30:00,194.77,195.08,194.7,194.75,13766.0,185.7148,186.0104,185.6481,185.6957,13766.0
2021-12-06 14:40:00,194.83,194.96,194.51,194.54,5005.0,185.772,185.896,185.4669,185.4955,5005.0
2021-12-06 14:50:00,194.45,194.45,193.73,193.73,9936.0,185.4097,185.4097,184.7231,184.7231,9936.0
2021-12-06 15:00:00,193.83,194.01,193.67,193.95,9861.0,184.8185,184.9901,184.6659,184.9329,9861.0
2021-12-06 15:10:00,193.99,194.08,193.79,193.92,14936.0,184.9711,185.0569,184.7804,184.9043,14936.0
2021-12-06 15:20:00,193.88,193.91,193.23,193.42,41947.0,184.8662,184.8948,184.2464,184.4276,41947.0
2021-12-06 15:30:00,193.42,193.86,193.37,193.54,10374.0,184.4276,184.8471,184.3799,184.542,10374.0
2021-12-06 15:40:00,193.67,193.79,193.23,193.33,27834.0,184.6659,184.7804,184.2464,184.3417,27834.0
2021-12-06 15:50:00,193.29,193.72,193.17,193.53,71031.0,184.3036,184.7136,184.1892,184.5324,71031.0
2021-12-07 09:30:00,194.85,196.52,194.85,196.17,22947.0,185.7911,187.3834,185.7911,187.0497,22947.0
2021-12-07 09:40:00,196.31,198.99,196.31,198.99,47932.0,187.1832,189.7386,187.1832,189.7386,47932.0
2021-12-07 09:50:00,198.96,199.6,198.54,198.89,37207.0,189.71,190.3202,189.3095,189.6433,37207.0
2021-12-07 10:00:00,198.94,199.03,197.95,197.95,14097.0,189.6909,189.7767,188.747,188.747,14097.0
2021-12-07 10:10:00,198.03,198.34,197.93,198.15,8644.0,188.8232,189.1188,188.7279,188.9377,8644.0
2021-12-07 10:20:00,198.04,198.4,197.86,198.2,14730.0,188.8328,189.176,188.6611,188.9853,14730.0
2021-12-07 10:30:00,198.07,198.07,197.73,197.81,15017.0,188.8614,188.8614,188.5372,188.6135,15017.0
2021-12-07 10:40:00,197.91,198.23,197.68,198.23,15220.0,188.7088,189.0139,188.4895,189.0139,15220.0
2021-12-07 10:50:00,198.4,198.8,198.26,198.77,6732.0,189.176,189.5574,189.0425,189.5288,6732.0
2021-12-07 11:00:00,198.75,198.85,198.54,198.85,8917.0,189.5098,189.6051,189.3095,189.6051,8917.0
2021-12-07 11:10:00,199.0,199.15,198.72,199.03,9089.0,189.7481,189.8912,189.4812,189.7767,9089.0
2021-12-07 11:20:00,198.97,199.06,198.8,199.06,13251.0,189.7195,189.8053,189.5574,189.8053,13251.0
2021-12-07 11:30:00,198.99,199.02,198.68,198.7,10488.0,189.7386,189.7672,189.443,189.4621,10488.0
2021-12-07 11:40:00,198.7,198.77,197.93,198.24,9601.0,189.4621,189.5288,188.7279,189.0235,9601.0
2021-12-07 11:50:00,198.34,198.34,198.14,198.2,12252.0,189.1188,189.1188,188.9281,188.9853,12252.0
2021-12-07 12:00:00,198.2,198.37,198.14,198.28,7221.0,188.9853,189.1474,188.9281,189.0616,7221.0
2021-12-07 12:10:00,198.3,198.48,198.25,198.46,11285.0,189.0807,189.2523,189.033,189.2332,11285.0
2021-12-07 12:20:00,198.34,198.61,198.21,198.45,12958.0,189.1188,189.3763,188.9949,189.2237,12958.0
2021-12-07 12:30:00,198.48,198.73,198.37,198.54,13772.0,189.2523,189.4907,189.1474,189.3095,13772.0
2021-12-07 12:40:00,198.5,198.61,198.29,198.55,6563.0,189.2714,189.3763,189.0711,189.3191,6563.0
2021-12-07 12:50:00,198.58,198.71,198.53,198.65,6092.0,189.3477,189.4716,189.3,189.4144,6092.0
2021-12-07 13:00:00,198.72,198.89,198.68,198.69,9081.0,189.4812,189.6433,189.443,189.4525,9081.0
2021-12-07 13:10:00,198.72,199.0,198.65,198.94,7479.0,189.4812,189.7481,189.4144,189.6909,7479.0
2021-12-07 13:20:00,198.92,198.92,198.63,198.81,5659.0,189.6719,189.6719,189.3953,189.567,5659.0
2021-12-07 13:30:00,198.77,199.0,198.74,198.93,8030.0,189.5288,189.7481,189.5002,189.6814,8030.0
2021-12-07 13:40:00,198.89,198.98,198.88,198.89,4402.0,189.6433,189.7291,189.6337,189.6433,4402.0
2021-12-07 13:50:00,198.99,199.05,198.74,198.84,8960.0,189.7386,189.7958,189.5002,189.5956,8960.0
2021-12-07 14:00:00,198.88,199.0,198.69,198.96,9406.0,189.6337,189.7481,189.4525,189.71,9406.0
2021-12-07 14:10:00,199.0,199.02,198.79,198.88,6360.0,189.7481,189.7672,189.5479,189.6337,6360.0
2021-12-07 14:20:00,198.88,198.97,198.77,198.8,15327.0,189.6337,189.7195,189.5288,189.5574,15327.0
2021-12-07 14:30:00,198.83,198.86,198.54,198.63,12536.0,189.586,189.6146,189.3095,189.3953,12536.0
2021-12-07 14:40:00,198.62,198.8,198.56,198.73,12411.0,189.3858,189.5574,189.3286,189.4907,12411.0
2021-12-07 14:50:00,198.72,198.97,198.67,198.94,7577.0,189.4812,189.7195,189.4335,189.6909,7577.0
2021-12-07 15:00:00,198.96,199.04,198.76,198.83,11966.0,189.71,189.7863,189.5193,189.586,11966.0
2021-12-07 15:10:00,198.83,198.94,198.74,198.8,17128.0,189.586,189.6909,189.5002,189.5574,17128.0
2021-12-07 15:20:00,198.84,198.92,198.68,198.77,39736.0,189.5956,189.6719,189.443,189.5288,39736.0
2021-12-07 15:30:00,198.77,198.95,198.4,198.72,66630.0,189.5288,189.7005,189.176,189.4812,66630.0
2021-12-07 15:40:00,198.7,198.7,198.24,198.38,48988.0,189.4621,189.4621,189.0235,189.157,48988.0
2021-12-07 15:50:00,198.08,198.92,198.0,198.69,148616.0,188.8709,189.6719,188.7946,189.4525,148616.0
2021-12-08 09:30:00,198.67,199.48,198.31,198.74,33713.0,189.4335,190.2058,189.0902,189.5002,33713.0
2021-12-08 09:40:00,198.78,199.09,198.32,199.09,8044.0,189.5384,189.834,189.0998,189.834,8044.0
2021-12-08 09:50:00,199.31,199.53,198.8,198.8,6086.0,190.0437,190.2535,189.5574,189.5574,6086.0
2021-12-08 10:00:00,199.06,199.21,198.66,199.21,23630.0,189.8053,189.9484,189.4239,189.9484,23630.0
2021-12-08 10:10:00,199.11,199.35,198.94,199.12,11048.0,189.853,190.0819,189.6909,189.8626,11048.0
2021-12-08 10:20:00,199.12,199.42,198.45,198.46,27329.0,189.8626,190.1486,189.2237,189.2332,27329.0
2021-12-08 10:30:00,198.47,199.05,198.37,199.0,16377.0,189.2428,189.7958,189.1474,189.7481,16377.0
2021-12-08 10:40:00,199.01,199.74,198.96,199.59,8769.0,189.7577,190.4537,189.71,190.3107,8769.0
2021-12-08 10:50:00,199.6,199.83,198.7,199.05,39251.0,190.3202,190.5395,189.4621,189.7958,39251.0
2021-12-08 11:00:00,198.98,199.49,198.91,199.48,9233.0,189.7291,190.2154,189.6623,190.2058,9233.0
2021-12-08 11:10:00,199.48,199.57,199.17,199.39,11198.0,190.2058,190.2916,189.9102,190.12,11198.0
2021-12-08 11:20:00,199.49,199.84,199.35,199.75,6741.0,190.2154,190.5491,190.0819,190.4633,6741.0
2021-12-08 11:30:00,199.66,199.66,199.14,199.26,8119.0,190.3775,190.3775,189.8816,189.996,8119.0
2021-12-08 11:40:00,199.16,199.68,199.15,199.52,7167.0,189.9007,190.3965,189.8912,190.244,7167.0
2021-12-08 11:50:00,199.68,199.84,199.43,199.83,6389.0,190.3965,190.5491,190.1581,190.5395,6389.0
2021-12-08 12:00:00,199.78,199.95,199.64,199.78,6215.0,190.4919,190.654,190.3584,190.4919,6215.0
2021-12-08 12:10:00,199.78,199.84,199.58,199.58,6236.0,190.4919,190.5491,190.3012,190.3012,6236.0
2021-12-08 12:20:00,199.64,199.72,199.28,199.38,6874.0,190.3584,190.4347,190.0151,190.1105,6874.0
2021-12-08 12:30:00,199.38,199.42,199.05,199.23,27760.0,190.1105,190.1486,189.7958,189.9674,27760.0
2021-12-08 12:40:00,199.33,199.46,199.18,199.44,7198.0,190.0628,190.1868,189.9198,190.1677,7198.0
2021-12-08 12:50:00,199.44,199.65,199.43,199.62,10413.0,190.1677,190.3679,190.1581,190.3393,10413.0
2021-12-08 13:00:00,199.6,199.86,199.55,199.71,7111.0,190.3202,190.5682,190.2726,190.4251,7111.0
2021-12-08 13:10:00,199.78,200.25,199.74,199.95,87115.0,190.4919,190.94,190.4537,190.654,87115.0
2021-12-08 13:20:00,199.98,200.29,199.91,200.22,12557.0,190.6826,190.9782,190.6158,190.9114,12557.0
2021-12-08 13:30:00,200.28,200.28,200.04,200.22,7475.0,190.9686,190.9686,190.7398,190.9114,7475.0
2021-12-08 13:40:00,200.2,200.38,200.09,200.18,9544.0,190.8923,191.064,190.7875,190.8733,9544.0
2021-12-08 13:50:00,200.14,200.31,200.07,200.07,9962.0,190.8351,190.9972,190.7684,190.7684,9962.0
2021-12-08 14:00:00,200.03,200.28,200.0,200.28,10472.0,190.7303,190.9686,190.7016,190.9686,10472.0
2021-12-08 14:10:00,200.26,200.44,200.25,200.44,9583.0,190.9496,191.1212,190.94,191.1212,9583.0
2021-12-08 14:20:00,200.44,200.69,200.4,200.62,9704.0,191.1212,191.3596,191.083,191.2928,9704.0
2021-12-08 14:30:00,200.62,200.79,200.37,200.38,8487.0,191.2928,191.4549,191.0544,191.064,8487.0
2021-12-08 14:40:00,200.35,200.41,200.21,200.22,7945.0,191.0354,191.0926,190.9019,190.9114,7945.0
2021-12-08 14:50:00,200.07,200.55,200.07,200.55,11343.0,190.7684,191.2261,190.7684,191.2261,11343.0
2021-12-08 15:00:00,200.57,200.82,200.51,200.8,10377.0,191.2451,191.4835,191.1879,191.4645,10377.0
2021-12-08 15:10:00,200.81,200.93,200.68,200.7,7474.0,191.474,191.5884,191.35,191.3691,7474.0
2021-12-08 15:20:00,200.72,201.27,200.72,200.98,18255.0,191.3882,191.9126,191.3882,191.6361,18255.0
2021-12-08 15:30:00,200.97,201.06,200.84,200.87,17615.0,191.6265,191.7124,191.5026,191.5312,17615.0
2021-12-08 15:40:00,200.91,201.46,200.91,201.16,28282.0,191.5693,192.0938,191.5693,191.8077,28282.0
2021-12-08 15:50:00,201.19,201.57,200.97,201.48,156769.0,191.8363,192.1987,191.6265,192.1128,156769.0
2021-12-09 09:30:00,201.62,202.62,201.0,201.8,38794.0,192.2463,193.1998,191.6552,192.418,38794.0
2021-12-09 09:40:00,201.78,202.29,201.33,201.91,18797.0,192.3989,192.8852,191.9698,192.5228,18797.0
2021-12-09 09:50:00,202.0,202.2,201.68,201.7,15692.0,192.6087,192.7994,192.3035,192.3226,15692.0
2021-12-09 10:00:00,201.86,202.19,201.3,201.3,31199.0,192.4752,192.7898,191.9412,191.9412,31199.0
2021-12-09 10:10:00,201.21,201.41,200.86,201.33,8200.0,191.8554,192.0461,191.5217,191.9698,8200.0
2021-12-09 10:20:00,201.4,201.53,200.68,200.68,7632.0,192.0366,192.1605,191.35,191.35,7632.0
2021-12-09 10:30:00,200.49,200.74,200.16,200.27,13597.0,191.1689,191.4072,190.8542,190.9591,13597.0
2021-12-09 10:40:00,200.15,200.76,200.15,200.55,65810.0,190.8447,191.4263,190.8447,191.2261,65810.0
2021-12-09 10:50:00,200.42,200.9,200.37,200.9,14970.0,191.1021,191.5598,191.0544,191.5598,14970.0
2021-12-09 11:00:00,200.87,201.06,200.64,201.06,11626.0,191.5312,191.7124,191.3119,191.7124,11626.0
2021-12-09 11:10:00,200.9,201.06,200.4,200.78,5511.0,191.5598,191.7124,191.083,191.4454,5511.0
2021-12-09 11:20:00,200.66,200.91,200.49,200.89,6792.0,191.331,191.5693,191.1689,191.5503,6792.0
2021-12-09 11:30:00,200.92,201.26,200.87,201.26,7620.0,191.5789,191.9031,191.5312,191.9031,7620.0
2021-12-09 11:40:00,201.3,201.36,200.83,200.83,8062.0,191.9412,191.9984,191.4931,191.4931,8062.0
2021-12-09 11:50:00,200.9,200.97,200.56,200.56,9859.0,191.5598,191.6265,191.2356,191.2356,9859.0
2021-12-09 12:00:00,200.63,200.85,200.39,200.85,6431.0,191.3024,191.5121,191.0735,191.5121,6431.0
2021-12-09 12:10:00,200.85,201.13,200.83,200.92,9395.0,191.5121,191.7791,191.4931,191.5789,9395.0
2021-12-09 12:20:00,200.99,201.13,200.87,200.92,4609.0,191.6456,191.7791,191.5312,191.5789,4609.0
2021-12-09 12:30:00,200.93,201.41,200.87,201.41,5363.0,191.5884,192.0461,191.5312,192.0461,5363.0
2021-12-09 12:40:00,201.38,201.51,201.35,201.42,2138.0,192.0175,192.1414,191.9889,192.0556,2138.0
2021-12-09 12:50:00,201.44,201.63,201.35,201.63,5604.0,192.0747,192.2559,191.9889,192.2559,5604.0
2021-12-09 13:00:00,201.56,201.69,201.35,201.61,4958.0,192.1891,192.3131,191.9889,192.2368,4958.0
2021-12-09 13:10:00,201.58,201.68,201.34,201.55,5138.0,192.2082,192.3035,191.9793,192.1796,5138.0
2021-12-09 13:20:00,201.53,202.04,201.53,201.96,5145.0,192.1605,192.6468,192.1605,192.5705,5145.0
2021-12-09 13:30:00,201.97,202.28,201.96,202.14,7073.0,192.5801,192.8756,192.5705,192.7422,7073.0
2021-12-09 13:40:00,202.07,202.27,201.96,202.27,8434.0,192.6754,192.8661,192.5705,192.8661,8434.0
2021-12-09 13:50:00,202.26,202.36,202.15,202.2,4682.0,192.8566,192.9519,192.7517,192.7994,4682.0
2021-12-09 14:00:00,202.23,202.27,201.74,201.76,6286.0,192.828,192.8661,192.3607,192.3798,6286.0
2021-12-09 14:10:00,201.81,201.91,201.7,201.85,8766.0,192.4275,192.5228,192.3226,192.4656,8766.0
2021-12-09 14:20:00,201.83,201.99,201.72,201.83,11417.0,192.4466,192.5991,192.3417,192.4466,11417.0
2021-12-09 14:30:00,201.87,202.01,201.66,201.81,6330.0,192.4847,192.6182,192.2845,192.4275,6330.0
2021-12-09 14:40:00,201.81,201.93,201.67,201.93,5880.0,192.4275,192.5419,192.294,192.5419,5880.0
2021-12-09 14:50:00,201.88,202.09,201.74,202.09,7456.0,192.4942,192.6945,192.3607,192.6945,7456.0
2021-12-09 15:00:00,202.04,202.28,201.79,201.84,9513.0,192.6468,192.8756,192.4084,192.4561,9513.0
2021-12-09 15:10:00,201.76,201.91,201.34,201.51,10353.0,192.3798,192.5228,191.9793,192.1414,10353.0
2021-12-09 15:20:00,201.46,201.63,201.33,201.5,11646.0,192.0938,192.2559,191.9698,192.1319,11646.0
2021-12-09 15:30:00,201.53,201.65,201.17,201.44,20805.0,192.1605,192.2749,191.8172,192.0747,20805.0
2021-12-09 15:40:00,201.43,201.74,201.28,201.63,45638.0,192.0652,192.3607,191.9221,192.2559,45638.0
2021-12-09 15:50:00,201.57,201.79,201.48,201.52,134524.0,192.1987,192.4084,192.1128,192.151,134524.0
2021-12-10 09:30:00,201.76,202.39,200.17,200.99,27059.0,192.3798,192.9805,190.8637,191.6456,27059.0
2021-12-10 09:40:00,200.82,202.0,200.82,201.81,16614.0,191.4835,192.6087,191.4835,192.4275,16614.0
2021-12-10 09:50:00,202.08,202.08,201.26,201.77,26878.0,192.6849,192.6849,191.9031,192.3894,26878.0
2021-12-10 10:00:00,201.51,201.88,201.13,201.39,13597.0,192.1414,192.4942,191.7791,192.027,13597.0
2021-12-10 10:10:00,201.13,201.95,200.69,201.95,22672.0,191.7791,192.561,191.3596,192.561,22672.0
2021-12-10 10:20:00,202.05,202.79,201.72,202.63,24555.0,192.6563,193.3619,192.3417,193.2094,24555.0
2021-12-10 10:30:00,202.63,202.78,201.74,201.88,27104.0,193.2094,193.3524,192.3607,192.4942,27104.0
2021-12-10 10:40:00,201.92,202.23,201.55,202.08,9298.0,192.5324,192.828,192.1796,192.6849,9298.0
2021-12-10 10:50:00,201.83,202.22,201.39,201.72,8352.0,192.4466,192.8184,192.027,192.3417,8352.0
2021-12-10 11:00:00,201.9,202.21,201.46,201.63,9081.0,192.5133,192.8089,192.0938,192.2559,9081.0
2021-12-10 11:10:00,201.65,201.86,201.24,201.53,6315.0,192.2749,192.4752,191.884,192.1605,6315.0
2021-12-10 11:20:00,201.63,201.78,201.2,201.71,8564.0,192.2559,192.3989,191.8459,192.3321,8564.0
2021-12-10 11:30:00,201.91,202.01,201.65,201.93,4175.0,192.5228,192.6182,192.2749,192.5419,4175.0
2021-12-10 11:40:00,201.97,202.07,201.76,201.81,7842.0,192.5801,192.6754,192.3798,192.4275,7842.0
2021-12-10 11:50:00,201.74,201.81,201.5,201.56,10025.0,192.3607,192.4275,192.1319,192.1891,10025.0
2021-12-10 12:00:00,201.46,201.83,201.22,201.69,5779.0,192.0938,192.4466,191.8649,192.3131,5779.0
2021-12-10 12:10:00,201.71,201.85,201.52,201.67,5694.0,192.3321,192.4656,192.151,192.294,5694.0
2021-12-10 12:20:00,201.63,201.64,201.41,201.46,33129.0,192.2559,192.2654,192.0461,192.0938,33129.0
2021-12-10 12:30:00,201.41,201.55,201.29,201.29,5692.0,192.0461,192.1796,191.9317,191.9317,5692.0
2021-12-10 12:40:00,201.32,201.64,201.28,201.56,14509.0,191.9603,192.2654,191.9221,192.1891,14509.0
2021-12-10 12:50:00,201.55,201.81,201.54,201.78,5027.0,192.1796,192.4275,192.17,192.3989,5027.0
2021-12-10 13:00:00,201.83,202.05,201.67,201.88,9622.0,192.4466,192.6563,192.294,192.4942,9622.0
2021-12-10 13:10:00,201.86,202.17,201.69,202.1,12710.0,192.4752,192.7708,192.3131,192.704,12710.0
2021-12-10 13:20:00,202.02,202.28,201.93,202.25,12597.0,192.6277,192.8756,192.5419,192.847,12597.0
2021-12-10 13:30:00,202.28,202.48,202.16,202.48,22724.0,192.8756,193.0663,192.7612,193.0663,22724.0
2021-12-10 13:40:00,202.48,202.59,201.59,201.73,4893.0,193.0663,193.1712,192.2177,192.3512,4893.0
2021-12-10 13:50:00,201.74,202.0,201.7,201.83,6694.0,192.3607,192.6087,192.3226,192.4466,6694.0
2021-12-10 14:00:00,201.84,201.91,201.57,201.69,8110.0,192.4561,192.5228,192.1987,192.3131,8110.0
2021-12-10 14:10:00,201.71,201.73,201.52,201.66,5780.0,192.3321,192.3512,192.151,192.2845,5780.0
2021-12-10 14:20:00,201.61,201.78,201.51,201.64,9257.0,192.2368,192.3989,192.1414,192.2654,9257.0
2021-12-10 14:30:00,201.67,201.97,201.65,201.84,15422.0,192.294,192.5801,192.2749,192.4561,15422.0
2021-12-10 14:40:00,201.83,202.1,201.7,201.75,11463.0,192.4466,192.704,192.3226,192.3703,11463.0
2021-12-10 14:50:00,201.74,201.96,201.3,201.3,9531.0,192.3607,192.5705,191.9412,191.9412,9531.0
2021-12-10 15:00:00,201.4,201.95,201.4,201.94,11047.0,192.0366,192.561,192.0366,192.5515,11047.0
2021-12-10 15:10:00,201.95,201.95,201.61,201.87,6330.0,192.561,192.561,192.2368,192.4847,6330.0
2021-12-10 15:20:00,201.84,202.11,201.84,201.89,6053.0,192.4561,192.7135,192.4561,192.5038,6053.0
2021-12-10 15:30:00,201.88,202.34,201.88,202.06,14586.0,192.4942,192.9329,192.4942,192.6659,14586.0
2021-12-10 15:40:00,202.11,202.55,201.91,202.55,17942.0,192.7135,193.1331,192.5228,193.1331,17942.0
2021-12-10 15:50:00,202.45,202.78,202.09,202.67,98344.0,193.0377,193.3524,192.6945,193.2475,98344.0
2021-12-13 09:30:00,203.0,203.99,202.0,202.0,28237.0,193.5622,194.5061,192.6087,192.6087,28237.0
2021-12-13 09:40:00,202.0,202.6,201.95,202.15,22136.0,192.6087,193.1808,192.561,192.7517,22136.0
2021-12-13 09:50:00,201.88,202.42,201.84,202.2,17326.0,192.4942,193.0091,192.4561,192.7994,17326.0
2021-12-13 10:00:00,202.45,202.74,202.12,202.74,18999.0,193.0377,193.3143,192.7231,193.3143,18999.0
2021-12-13 10:10:00,202.59,203.3,202.49,203.14,15013.0,193.1712,193.8482,193.0759,193.6957,15013.0
2021-12-13 10:20:00,203.14,203.22,202.64,202.64,8142.0,193.6957,193.7719,193.2189,193.2189,8142.0
2021-12-13 10:30:00,202.58,202.68,201.67,202.03,19967.0,193.1617,193.257,192.294,192.6373,19967.0
2021-12-13 10:40:00,201.95,202.12,201.61,201.89,27077.0,192.561,192.7231,192.2368,192.5038,27077.0
2021-12-13 10:50:00,201.98,202.22,201.84,201.96,7400.0,192.5896,192.8184,192.4561,192.5705,7400.0
2021-12-13 11:00:00,202.01,202.1,201.39,201.57,8711.0,192.6182,192.704,192.027,192.1987,8711.0
2021-12-13 11:10:00,201.59,202.01,201.59,201.75,14743.0,192.2177,192.6182,192.2177,192.3703,14743.0
2021-12-13 11:20:00,201.89,201.89,201.45,201.59,44950.0,192.5038,192.5038,192.0842,192.2177,44950.0
2021-12-13 11:30:00,201.51,202.25,201.48,202.18,6867.0,192.1414,192.847,192.1128,192.7803,6867.0
2021-12-13 11:40:00,202.1,202.79,202.1,202.75,7941.0,192.704,193.3619,192.704,193.3238,7941.0
2021-12-13 11:50:00,202.7,202.88,202.54,202.69,12043.0,193.2761,193.4477,193.1236,193.2666,12043.0
2021-12-13 12:00:00,202.71,202.78,202.25,202.73,9963.0,193.2857,193.3524,192.847,193.3047,9963.0
2021-12-13 12:10:00,202.91,203.16,202.86,203.07,7680.0,193.4764,193.7147,193.4287,193.6289,7680.0
2021-12-13 12:20:00,203.09,203.09,202.47,202.47,8583.0,193.648,193.648,193.0568,193.0568,8583.0
2021-12-13 12:30:00,202.46,202.61,202.19,202.57,8738.0,193.0473,193.1903,192.7898,193.1522,8738.0
2021-12-13 12:40:00,202.6,202.68,202.55,202.63,25207.0,193.1808,193.257,193.1331,193.2094,25207.0
2021-12-13 12:50:00,202.64,202.64,202.16,202.3,6235.0,193.2189,193.2189,192.7612,192.8947,6235.0
2021-12-13 13:00:00,202.27,202.39,202.02,202.36,6796.0,192.8661,192.9805,192.6277,192.9519,6796.0
2021-12-13 13:10:00,202.33,202.49,202.1,202.49,6721.0,192.9233,193.0759,192.704,193.0759,6721.0
2021-12-13 13:20:00,202.47,202.71,202.35,202.5,10762.0,193.0568,193.2857,192.9424,193.0854,10762.0
2021-12-13 13:30:00,202.5,202.57,202.15,202.5,17881.0,193.0854,193.1522,192.7517,193.0854,17881.0
2021-12-13 13:40:00,202.53,202.62,202.35,202.52,19540.0,193.114,193.1998,192.9424,193.1045,19540.0
2021-12-13 13:50:00,202.48,203.11,202.47,203.1,9899.0,193.0663,193.6671,193.0568,193.6575,9899.0
2021-12-13 14:00:00,203.03,203.07,202.43,202.43,7299.0,193.5908,193.6289,193.0187,193.0187,7299.0
2021-12-13 14:10:00,202.44,202.68,202.36,202.57,10823.0,193.0282,193.257,192.9519,193.1522,10823.0
2021-12-13 14:20:00,202.6,202.65,202.38,202.56,9052.0,193.1808,193.2284,192.971,193.1426,9052.0
2021-12-13 14:30:00,202.61,202.67,202.33,202.37,9207.0,193.1903,193.2475,192.9233,192.9615,9207.0
2021-12-13 14:40:00,202.44,202.69,201.8,202.1,19370.0,193.0282,193.2666,192.418,192.704,19370.0
2021-12-13 14:50:00,202.14,202.15,201.9,201.9,9313.0,192.7422,192.7517,192.5133,192.5133,9313.0
2021-12-13 15:00:00,201.94,201.95,201.38,201.38,9445.0,192.5515,192.561,192.0175,192.0175,9445.0
2021-12-13 15:10:00,201.46,201.65,201.31,201.5,16433.0,192.0938,192.2749,191.9507,192.1319,16433.0
2021-12-13 15:20:00,201.54,201.88,201.54,201.72,17237.0,192.17,192.4942,192.17,192.3417,17237.0
2021-12-13 15:30:00,201.65,202.16,201.54,201.84,23313.0,192.2749,192.7612,192.17,192.4561,23313.0
2021-12-13 15:40:00,201.83,202.43,201.83,202.17,23366.0,192.4466,193.0187,192.4466,192.7708,23366.0
2021-12-13 15:50:00,202.06,202.26,201.67,202.25,138307.0,192.6659,192.8566,192.294,192.847,138307.0
2021-12-14 09:30:00,199.96,200.98,199.91,200.59,29893.0,190.6635,191.6361,190.6158,191.2642,29893.0
2021-12-14 09:40:00,200.56,202.63,200.55,201.66,35111.0,191.2356,193.2094,191.2261,192.2845,35111.0
2021-12-14 09:50:00,201.83,202.1,200.92,201.26,25183.0,192.4466,192.704,191.5789,191.9031,25183.0
2021-12-14 10:00:00,201.12,201.53,200.73,200.93,37802.0,191.7696,192.1605,191.3977,191.5884,37802.0
2021-12-14 10:10:00,200.93,201.06,200.26,200.47,16742.0,191.5884,191.7124,190.9496,191.1498,16742.0
2021-12-14 10:20:00,200.36,200.73,200.16,200.48,26612.0,191.0449,191.3977,190.8542,191.1593,26612.0
2021-12-14 10:30:00,200.43,200.51,199.92,199.92,16158.0,191.1117,191.1879,190.6254,190.6254,16158.0
2021-12-14 10:40:00,199.89,200.05,199.02,199.23,10971.0,190.5968,190.7493,189.7672,189.9674,10971.0
2021-12-14 10:50:00,199.31,199.37,198.79,199.27,18821.0,190.0437,190.1009,189.5479,190.0056,18821.0
2021-12-14 11:00:00,199.16,199.4,198.8,198.8,29474.0,189.9007,190.1295,189.5574,189.5574,29474.0
2021-12-14 11:10:00,198.84,199.05,198.17,198.41,24507.0,189.5956,189.7958,188.9567,189.1856,24507.0
2021-12-14 11:20:00,198.44,198.83,198.25,198.67,24734.0,189.2142,189.586,189.033,189.4335,24734.0
2021-12-14 11:30:00,198.74,198.74,198.11,198.22,16113.0,189.5002,189.5002,188.8995,189.0044,16113.0
2021-12-14 11:40:00,198.15,198.49,198.05,198.22,18039.0,188.9377,189.2618,188.8423,189.0044,18039.0
2021-12-14 11:50:00,198.3,198.62,197.64,197.74,30746.0,189.0807,189.3858,188.4514,188.5467,30746.0
2021-12-14 12:00:00,197.71,198.18,197.44,198.18,25809.0,188.5181,188.9663,188.2607,188.9663,25809.0
2021-12-14 12:10:00,198.22,198.75,198.18,198.67,13709.0,189.0044,189.5098,188.9663,189.4335,13709.0
2021-12-14 12:20:00,198.7,198.9,198.41,198.55,15566.0,189.4621,189.6528,189.1856,189.3191,15566.0
2021-12-14 12:30:00,198.55,198.65,198.29,198.37,11679.0,189.3191,189.4144,189.0711,189.1474,11679.0
2021-12-14 12:40:00,198.28,198.28,197.84,197.98,12274.0,189.0616,189.0616,188.6421,188.7756,12274.0
2021-12-14 12:50:00,197.98,198.32,197.87,198.22,32729.0,188.7756,189.0998,188.6707,189.0044,32729.0
2021-12-14 13:00:00,198.25,198.71,198.19,198.59,16490.0,189.033,189.4716,188.9758,189.3572,16490.0
2021-12-14 13:10:00,198.6,198.88,198.34,198.81,15128.0,189.3667,189.6337,189.1188,189.567,15128.0
2021-12-14 13:20:00,198.89,199.0,198.58,198.67,15525.0,189.6433,189.7481,189.3477,189.4335,15525.0
2021-12-14 13:30:00,198.6,198.63,198.18,198.57,18981.0,189.3667,189.3953,188.9663,189.3381,18981.0
2021-12-14 13:40:00,198.53,198.53,198.27,198.35,18506.0,189.3,189.3,189.0521,189.1284,18506.0
2021-12-14 13:50:00,198.41,198.54,197.8,197.98,21017.0,189.1856,189.3095,188.6039,188.7756,21017.0
2021-12-14 14:00:00,198.11,198.56,198.03,198.55,16481.0,188.8995,189.3286,188.8232,189.3191,16481.0
2021-12-14 14:10:00,198.6,198.98,198.58,198.92,11703.0,189.3667,189.7291,189.3477,189.6719,11703.0
2021-12-14 14:20:00,198.97,198.97,198.55,198.69,10038.0,189.7195,189.7195,189.3191,189.4525,10038.0
2021-12-14 14:30:00,198.68,198.8,198.54,198.75,10385.0,189.443,189.5574,189.3095,189.5098,10385.0
2021-12-14 14:40:00,198.78,199.27,198.78,199.01,10511.0,189.5384,190.0056,189.5384,189.7577,10511.0
2021-12-14 14:50:00,199.02,199.25,199.0,199.13,11508.0,189.7672,189.9865,189.7481,189.8721,11508.0
2021-12-14 15:00:00,199.22,199.67,199.11,199.66,12415.0,189.9579,190.387,189.853,190.3775,12415.0
2021-12-14 15:10:00,199.79,199.98,199.55,199.92,12263.0,190.5014,190.6826,190.2726,190.6254,12263.0
2021-12-14 15:20:00,199.92,200.03,199.67,199.88,18485.0,190.6254,190.7303,190.387,190.5872,18485.0
2021-12-14 15:30:00,199.87,200.17,199.79,199.92,30802.0,190.5777,190.8637,190.5014,190.6254,30802.0
2021-12-14 15:40:00,199.85,199.93,199.46,199.51,28831.0,190.5586,190.6349,190.1868,190.2344,28831.0
2021-12-14 15:50:00,199.54,201.01,199.5,199.75,262212.0,190.263,191.6647,190.2249,190.4633,262212.0
2021-12-15 09:30:00,200.67,201.75,200.19,200.62,19219.0,191.3405,192.3703,190.8828,191.2928,19219.0
2021-12-15 09:40:00,200.55,201.61,200.55,200.77,9983.0,191.2261,192.2368,191.2261,191.4358,9983.0
2021-12-15 09:50:00,200.8,200.85,199.81,200.08,24642.0,191.4645,191.5121,190.5205,190.7779,24642.0
2021-12-15 10:00:00,200.48,200.77,199.76,200.74,22065.0,191.1593,191.4358,190.4728,191.4072,22065.0
2021-12-15 10:10:00,200.69,200.95,200.2,200.2,9104.0,191.3596,191.6075,190.8923,190.8923,9104.0
2021-12-15 10:20:00,200.15,200.22,199.82,199.87,4099.0,190.8447,190.9114,190.53,190.5777,4099.0
2021-12-15 10:30:00,199.93,200.31,199.69,199.91,11288.0,190.6349,190.9972,190.4061,190.6158,11288.0
2021-12-15 10:40:00,199.9,200.2,199.71,199.99,15203.0,190.6063,190.8923,190.4251,190.6921,15203.0
2021-12-15 10:50:00,199.89,200.07,199.62,199.95,13687.0,190.5968,190.7684,190.3393,190.654,13687.0
2021-12-15 11:00:00,199.92,200.1,199.6,199.6,11093.0,190.6254,190.797,190.3202,190.3202,11093.0
2021-12-15 11:10:00,199.67,199.76,198.94,198.94,10294.0,190.387,190.4728,189.6909,189.6909,10294.0
2021-12-15 11:20:00,198.87,199.07,198.84,198.84,9496.0,189.6242,189.8149,189.5956,189.5956,9496.0
2021-12-15 11:30:00,198.91,199.14,198.8,198.9,7584.0,189.6623,189.8816,189.5574,189.6528,7584.0
2021-12-15 11:40:00,198.75,199.0,198.59,198.94,10230.0,189.5098,189.7481,189.3572,189.6909,10230.0
2021-12-15 11:50:00,198.94,199.27,198.84,199.26,6296.0,189.6909,190.0056,189.5956,189.996,6296.0
2021-12-15 12:00:00,199.26,199.3,198.74,199.01,4936.0,189.996,190.0342,189.5002,189.7577,4936.0
2021-12-15 12:10:00,199.06,199.14,198.65,198.68,4778.0,189.8053,189.8816,189.4144,189.443,4778.0
2021-12-15 12:20:00,198.59,199.07,198.52,199.07,6836.0,189.3572,189.8149,189.2905,189.8149,6836.0
2021-12-15 12:30:00,198.99,199.23,198.99,199.19,3966.0,189.7386,189.9674,189.7386,189.9293,3966.0
2021-12-15 12:40:00,199.1,199.16,198.73,199.14,5597.0,189.8435,189.9007,189.4907,189.8816,5597.0
2021-12-15 12:50:00,199.13,199.56,199.1,199.45,5222.0,189.8721,190.2821,189.8435,190.1772,5222.0
2021-12-15 13:00:00,199.49,199.66,199.47,199.66,4517.0,190.2154,190.3775,190.1963,190.3775,4517.0
2021-12-15 13:10:00,199.62,199.79,199.51,199.63,6402.0,190.3393,190.5014,190.2344,190.3488,6402.0
2021-12-15 13:20:00,199.58,199.77,199.46,199.69,12954.0,190.3012,190.4823,190.1868,190.4061,12954.0
2021-12-15 13:30:00,199.61,199.87,199.61,199.64,5142.0,190.3298,190.5777,190.3298,190.3584,5142.0
2021-12-15 13:40:00,199.58,199.83,199.51,199.7,7430.0,190.3012,190.5395,190.2344,190.4156,7430.0
2021-12-15 13:50:00,199.73,199.88,199.4,199.88,5968.0,190.4442,190.5872,190.1295,190.5872,5968.0
2021-12-15 14:00:00,199.81,200.66,199.09,200.66,10506.0,190.5205,191.331,189.834,191.331,10506.0
2021-12-15 14:10:00,200.58,201.15,200.41,200.9,18440.0,191.2547,191.7982,191.0926,191.5598,18440.0
2021-12-15 14:20:00,200.84,200.84,199.64,200.0,15252.0,191.5026,191.5026,190.3584,190.7016,15252.0
2021-12-15 14:30:00,199.95,200.63,199.83,200.45,17977.0,190.654,191.3024,190.5395,191.1307,17977.0
2021-12-15 14:40:00,200.57,200.67,200.08,200.15,17810.0,191.2451,191.3405,190.7779,190.8447,17810.0
2021-12-15 14:50:00,200.04,200.31,199.64,199.89,12158.0,190.7398,190.9972,190.3584,190.5968,12158.0
2021-12-15 15:00:00,199.99,200.6,199.99,200.46,13753.0,190.6921,191.2737,190.6921,191.1403,13753.0
2021-12-15 15:10:00,200.5,200.97,200.39,200.96,27987.0,191.1784,191.6265,191.0735,191.617,27987.0
2021-12-15 15:20:00,200.94,201.69,200.8,201.61,53245.0,191.5979,192.3131,191.4645,192.2368,53245.0
2021-12-15 15:30:00,201.67,201.74,201.14,201.38,18096.0,192.294,192.3607,191.7886,192.0175,18096.0
2021-12-15 15:40:00,201.45,201.56,200.48,200.48,26552.0,192.0842,192.1891,191.1593,191.1593,26552.0
2021-12-15 15:50:00,200.45,201.82,200.45,201.78,134556.0,191.1307,192.437,191.1307,192.3989,134556.0
2021-12-16 09:30:00,203.5,204.23,202.73,203.56,29292.0,194.0389,194.735,193.3047,194.0961,29292.0
2021-12-16 09:40:00,203.72,203.89,203.02,203.71,12887.0,194.2487,194.4108,193.5812,194.2392,12887.0
2021-12-16 09:50:00,203.62,204.2,203.59,203.66,17209.0,194.1533,194.7064,194.1247,194.1915,17209.0
2021-12-16 10:00:00,203.74,203.89,202.93,203.08,10512.0,194.2678,194.4108,193.4954,193.6385,10512.0
2021-12-16 10:10:00,203.07,203.65,203.06,203.48,12899.0,193.6289,194.1819,193.6194,194.0199,12899.0
2021-12-16 10:20:00,203.47,203.69,203.11,203.57,11484.0,194.0103,194.2201,193.6671,194.1057,11484.0
2021-12-16 10:30:00,203.64,204.02,203.37,203.62,9030.0,194.1724,194.5347,193.915,194.1533,9030.0
2021-12-16 10:40:00,203.71,203.85,203.37,203.6,4945.0,194.2392,194.3727,193.915,194.1343,4945.0
2021-12-16 10:50:00,203.63,203.69,203.28,203.45,7950.0,194.1629,194.2201,193.8292,193.9912,7950.0
2021-12-16 11:00:00,203.58,203.67,202.98,203.4,8186.0,194.1152,194.201,193.5431,193.9436,8186.0
2021-12-16 11:10:00,203.4,203.64,203.26,203.49,6437.0,193.9436,194.1724,193.8101,194.0294,6437.0
2021-12-16 11:20:00,203.45,203.7,203.42,203.52,3393.0,193.9912,194.2296,193.9626,194.058,3393.0
2021-12-16 11:30:00,203.65,203.65,202.97,202.97,5168.0,194.1819,194.1819,193.5336,193.5336,5168.0
2021-12-16 11:40:00,203.02,203.39,202.86,202.86,7847.0,193.5812,193.934,193.4287,193.4287,7847.0
2021-12-16 11:50:00,202.85,203.04,202.48,202.53,9364.0,193.4191,193.6003,193.0663,193.114,9364.0
2021-12-16 12:00:00,202.5,202.63,202.15,202.48,8745.0,193.0854,193.2094,192.7517,193.0663,8745.0
2021-12-16 12:10:00,202.45,202.55,202.13,202.22,7281.0,193.0377,193.1331,192.7326,192.8184,7281.0
2021-12-16 12:20:00,202.28,202.58,202.21,202.22,9698.0,192.8756,193.1617,192.8089,192.8184,9698.0
2021-12-16 12:30:00,202.3,202.35,202.14,202.18,8678.0,192.8947,192.9424,192.7422,192.7803,8678.0
2021-12-16 12:40:00,202.16,202.52,202.15,202.2,7983.0,192.7612,193.1045,192.7517,192.7994,7983.0
2021-12-16 12:50:00,202.23,202.25,201.82,201.95,4624.0,192.828,192.847,192.437,192.561,4624.0
2021-12-16 13:00:00,201.96,202.25,201.9,202.23,11252.0,192.5705,192.847,192.5133,192.828,11252.0
2021-12-16 13:10:00,202.2,202.71,202.19,202.7,6618.0,192.7994,193.2857,192.7898,193.2761,6618.0
2021-12-16 13:20:00,202.74,202.92,202.63,202.63,10213.0,193.3143,193.4859,193.2094,193.2094,10213.0
2021-12-16 13:30:00,202.58,202.64,202.26,202.33,7966.0,193.1617,193.2189,192.8566,192.9233,7966.0
2021-12-16 13:40:00,202.38,202.61,202.25,202.61,15004.0,192.971,193.1903,192.847,193.1903,15004.0
2021-12-16 13:50:00,202.63,202.63,202.4,202.4,5186.0,193.2094,193.2094,192.9901,192.9901,5186.0
2021-12-16 14:00:00,202.47,202.71,202.38,202.47,11511.0,193.0568,193.2857,192.971,193.0568,11511.0
2021-12-16 14:10:00,202.38,202.56,202.2,202.56,10011.0,192.971,193.1426,192.7994,193.1426,10011.0
2021-12-16 14:20:00,202.6,202.6,201.92,201.92,15210.0,193.1808,193.1808,192.5324,192.5324,15210.0
2021-12-16 14:30:00,201.9,201.93,201.65,201.89,14095.0,192.5133,192.5419,192.2749,192.5038,14095.0
2021-12-16 14:40:00,201.9,202.05,201.05,201.06,5445.0,192.5133,192.6563,191.7028,191.7124,5445.0
2021-12-16 14:50:00,201.08,201.29,200.71,201.21,15017.0,191.7314,191.9317,191.3786,191.8554,15017.0
2021-12-16 15:00:00,201.12,201.41,201.03,201.11,8663.0,191.7696,192.0461,191.6838,191.76,8663.0
2021-12-16 15:10:00,200.98,201.53,200.94,201.53,13293.0,191.6361,192.1605,191.5979,192.1605,13293.0
2021-12-16 15:20:00,201.47,202.3,201.47,202.25,11685.0,192.1033,192.8947,192.1033,192.847,11685.0
2021-12-16 15:30:00,202.29,202.81,202.12,202.81,13094.0,192.8852,193.381,192.7231,193.381,13094.0
2021-12-16 15:40:00,202.83,203.23,202.31,202.31,25026.0,193.4001,193.7815,192.9042,192.9042,25026.0
2021-12-16 15:50:00,202.38,203.04,202.11,202.12,102558.0,192.971,193.6003,192.7135,192.7231,102558.0
2021-12-17 09:30:00,201.59,201.65,200.43,200.58,175265.0,192.2177,192.2749,191.1117,191.2547,175265.0
2021-12-17 09:40:00,200.4,200.55,199.85,200.44,9261.0,191.083,191.2261,190.5586,191.1212,9261.0
2021-12-17 09:50:00,200.99,201.15,200.32,200.5,15889.0,191.6456,191.7982,191.0068,191.1784,15889.0
2021-12-17 10:00:00,200.21,200.35,199.23,199.45,7523.0,190.9019,191.0354,189.9674,190.1772,7523.0
2021-12-17 10:10:00,199.44,199.97,198.92,199.08,7908.0,190.1677,190.673,189.6719,189.8244,7908.0
2021-12-17 10:20:00,198.83,199.17,198.74,198.93,7864.0,189.586,189.9102,189.5002,189.6814,7864.0
2021-12-17 10:30:00,198.98,199.88,198.87,199.5,7507.0,189.7291,190.5872,189.6242,190.2249,7507.0
2021-12-17 10:40:00,199.65,199.97,199.48,199.84,15016.0,190.3679,190.673,190.2058,190.5491,15016.0
2021-12-17 10:50:00,199.92,200.48,199.65,200.29,11874.0,190.6254,191.1593,190.3679,190.9782,11874.0
2021-12-17 11:00:00,200.4,200.41,199.84,200.36,11007.0,191.083,191.0926,190.5491,191.0449,11007.0
2021-12-17 11:10:00,200.4,201.0,200.37,200.77,7426.0,191.083,191.6552,191.0544,191.4358,7426.0
2021-12-17 11:20:00,200.63,200.66,200.38,200.61,5970.0,191.3024,191.331,191.064,191.2833,5970.0
2021-12-17 11:30:00,200.47,200.63,199.08,199.2,7388.0,191.1498,191.3024,189.8244,189.9388,7388.0
2021-12-17 11:40:00,199.1,199.1,198.03,198.03,6659.0,189.8435,189.8435,188.8232,188.8232,6659.0
2021-12-17 11:50:00,198.14,198.23,197.61,198.09,7847.0,188.9281,189.0139,188.4228,188.8804,7847.0
2021-12-17 12:00:00,197.94,198.11,197.31,197.65,9390.0,188.7374,188.8995,188.1367,188.4609,9390.0
2021-12-17 12:10:00,197.78,198.48,197.78,198.18,6000.0,188.5849,189.2523,188.5849,188.9663,6000.0
2021-12-17 12:20:00,198.26,198.57,198.26,198.57,3859.0,189.0425,189.3381,189.0425,189.3381,3859.0
2021-12-17 12:30:00,198.66,199.15,198.49,198.88,9721.0,189.4239,189.8912,189.2618,189.6337,9721.0
2021-12-17 12:40:00,198.82,198.86,198.43,198.52,14873.0,189.5765,189.6146,189.2046,189.2905,14873.0
2021-12-17 12:50:00,198.55,198.64,198.05,198.07,12235.0,189.3191,189.4049,188.8423,188.8614,12235.0
2021-12-17 13:00:00,198.03,198.23,197.64,197.75,14185.0,188.8232,189.0139,188.4514,188.5563,14185.0
2021-12-17 13:10:00,197.8,197.97,197.42,197.96,11668.0,188.6039,188.766,188.2416,188.7565,11668.0
2021-12-17 13:20:00,198.04,198.39,197.91,198.39,8362.0,188.8328,189.1665,188.7088,189.1665,8362.0
2021-12-17 13:30:00,198.28,198.51,198.12,198.18,12058.0,189.0616,189.2809,188.909,188.9663,12058.0
2021-12-17 13:40:00,198.24,198.51,198.08,198.51,11224.0,189.0235,189.2809,188.8709,189.2809,11224.0
2021-12-17 13:50:00,198.46,198.46,198.11,198.28,15515.0,189.2332,189.2332,188.8995,189.0616,15515.0
2021-12-17 14:00:00,198.27,198.42,197.69,198.02,14071.0,189.0521,189.1951,188.499,188.8137,14071.0
2021-12-17 14:10:00,198.02,198.32,197.81,197.85,14171.0,188.8137,189.0998,188.6135,188.6516,14171.0
2021-12-17 14:20:00,197.84,197.87,197.11,197.15,19626.0,188.6421,188.6707,187.946,187.9841,19626.0
2021-12-17 14:30:00,197.15,197.25,196.75,197.0,22324.0,187.9841,188.0795,187.6027,187.8411,22324.0
2021-12-17 14:40:00,196.97,197.4,196.83,197.35,16977.0,187.8125,188.2225,187.679,188.1748,16977.0
2021-12-17 14:50:00,197.37,197.42,196.8,196.9,17856.0,188.1939,188.2416,187.6504,187.7458,17856.0
2021-12-17 15:00:00,196.97,197.25,196.78,196.92,24854.0,187.8125,188.0795,187.6313,187.7648,24854.0
2021-12-17 15:10:00,196.94,196.99,196.48,196.7,20944.0,187.7839,187.8316,187.3453,187.5551,20944.0
2021-12-17 15:20:00,196.69,196.87,196.09,196.24,34022.0,187.5455,187.7172,186.9734,187.1165,34022.0
2021-12-17 15:30:00,196.28,196.39,195.36,195.74,46657.0,187.1546,187.2595,186.2774,186.6397,46657.0
2021-12-17 15:40:00,195.8,195.8,194.74,194.83,62890.0,186.6969,186.6969,185.6862,185.772,62890.0
2021-12-17 15:50:00,194.62,194.83,193.59,194.31,235568.0,185.5718,185.772,184.5897,185.2762,235568.0
2021-12-20 09:30:00,192.72,194.3,191.52,192.5,34303.0,183.7601,185.2666,182.6159,183.5503,34303.0
2021-12-20 09:40:00,192.58,192.94,191.86,192.13,15544.0,183.6266,183.9699,182.9401,183.1975,15544.0
2021-12-20 09:50:00,191.95,192.11,191.0,191.33,12061.0,183.0259,183.1785,182.1201,182.4347,12061.0
2021-12-20 10:00:00,191.48,191.78,190.45,190.67,14571.0,182.5778,182.8638,181.5956,181.8054,14571.0
2021-12-20 10:10:00,190.51,190.62,189.79,190.4,9603.0,181.6529,181.7577,180.9663,181.548,9603.0
2021-12-20 10:20:00,190.34,190.34,189.36,189.55,9254.0,181.4908,181.4908,180.5563,180.7375,9254.0
2021-12-20 10:30:00,189.46,190.16,189.37,189.98,13687.0,180.6517,181.3191,180.5659,181.1475,13687.0
2021-12-20 10:40:00,189.86,190.04,189.54,189.56,11619.0,181.0331,181.2047,180.7279,180.747,11619.0
2021-12-20 10:50:00,189.7,189.96,189.38,189.56,8050.0,180.8805,181.1284,180.5754,180.747,8050.0
2021-12-20 11:00:00,189.5,189.66,189.12,189.66,14073.0,180.6898,180.8424,180.3275,180.8424,14073.0
2021-12-20 11:10:00,189.57,190.02,189.57,190.02,6889.0,180.7566,181.1856,180.7566,181.1856,6889.0
2021-12-20 11:20:00,190.13,190.53,189.98,190.01,9582.0,181.2905,181.6719,181.1475,181.1761,9582.0
2021-12-20 11:30:00,190.09,190.2,189.63,189.96,6984.0,181.2524,181.3573,180.8138,181.1284,6984.0
2021-12-20 11:40:00,189.96,190.12,189.75,190.09,5928.0,181.1284,181.281,180.9282,181.2524,5928.0
2021-12-20 11:50:00,190.32,191.12,190.23,191.12,9242.0,181.4717,182.2345,181.3859,182.2345,9242.0
2021-12-20 12:00:00,190.91,191.26,190.83,191.26,7720.0,182.0343,182.368,181.958,182.368,7720.0
2021-12-20 12:10:00,191.33,191.46,191.12,191.19,6828.0,182.4347,182.5587,182.2345,182.3012,6828.0
2021-12-20 12:20:00,191.11,191.66,191.11,191.28,17609.0,182.225,182.7494,182.225,182.3871,17609.0
2021-12-20 12:30:00,191.28,191.28,190.72,190.92,5201.0,182.3871,182.3871,181.8531,182.0438,5201.0
2021-12-20 12:40:00,191.0,191.15,190.87,191.06,7370.0,182.1201,182.2631,181.9961,182.1773,7370.0
2021-12-20 12:50:00,191.07,191.27,190.74,190.74,5657.0,182.1868,182.3775,181.8722,181.8722,5657.0
2021-12-20 13:00:00,190.7,190.78,190.43,190.71,8290.0,181.834,181.9103,181.5766,181.8436,8290.0
2021-12-20 13:10:00,190.78,191.2,190.78,190.97,3981.0,181.9103,182.3108,181.9103,182.0915,3981.0
2021-12-20 13:20:00,190.89,191.15,190.84,191.08,7752.0,182.0152,182.2631,181.9675,182.1964,7752.0
2021-12-20 13:30:00,190.99,191.24,190.79,191.24,7170.0,182.1105,182.3489,181.9198,182.3489,7170.0
2021-12-20 13:40:00,191.31,191.71,191.31,191.54,13253.0,182.4157,182.7971,182.4157,182.635,13253.0
2021-12-20 13:50:00,191.61,191.95,191.38,191.72,10686.0,182.7017,183.0259,182.4824,182.8066,10686.0
2021-12-20 14:00:00,191.64,191.89,191.58,191.75,7530.0,182.7303,182.9687,182.6731,182.8352,7530.0
2021-12-20 14:10:00,191.68,191.7,191.34,191.45,7895.0,182.7685,182.7875,182.4443,182.5491,7895.0
2021-12-20 14:20:00,191.5,191.61,190.99,191.07,11255.0,182.5968,182.7017,182.1105,182.1868,11255.0
2021-12-20 14:30:00,191.09,191.1,190.76,190.82,6490.0,182.2059,182.2154,181.8912,181.9484,6490.0
2021-12-20 14:40:00,190.97,191.02,190.83,190.97,5051.0,182.0915,182.1391,181.958,182.0915,5051.0
2021-12-20 14:50:00,190.98,191.52,190.98,191.0,11896.0,182.101,182.6159,182.101,182.1201,11896.0
2021-12-20 15:00:00,191.08,191.72,191.08,191.53,13390.0,182.1964,182.8066,182.1964,182.6254,13390.0
2021-12-20 15:10:00,191.65,191.76,191.32,191.48,11702.0,182.7399,182.8447,182.4252,182.5778,11702.0
2021-12-20 15:20:00,191.5,191.81,191.27,191.66,16121.0,182.5968,182.8924,182.3775,182.7494,16121.0
2021-12-20 15:30:00,191.47,191.54,191.21,191.46,11488.0,182.5682,182.635,182.3203,182.5587,11488.0
2021-12-20 15:40:00,191.51,191.7,191.29,191.63,24471.0,182.6064,182.7875,182.3966,182.7208,24471.0
2021-12-20 15:50:00,191.79,192.08,191.63,191.87,94898.0,182.8733,183.1499,182.7208,182.9496,94898.0
2021-12-21 09:30:00,193.68,194.12,193.17,193.82,17045.0,184.6755,185.095,184.1892,184.809,17045.0
2021-12-21 09:40:00,193.73,193.78,192.81,192.81,10104.0,184.7231,184.7708,183.8459,183.8459,10104.0
2021-12-21 09:50:00,192.61,192.93,192.37,192.92,5820.0,183.6552,183.9603,183.4264,183.9508,5820.0
2021-12-21 10:00:00,192.91,192.96,192.03,192.47,8167.0,183.9413,183.9889,183.1022,183.5217,8167.0
2021-12-21 10:10:00,192.67,193.68,192.51,193.56,8108.0,183.7124,184.6755,183.5599,184.5611,8108.0
2021-12-21 10:20:00,193.59,194.15,193.13,193.4,13582.0,184.5897,185.1236,184.151,184.4085,13582.0
2021-12-21 10:30:00,193.24,193.47,193.05,193.09,4080.0,184.2559,184.4752,184.0748,184.1129,4080.0
2021-12-21 10:40:00,193.33,193.38,193.04,193.04,3577.0,184.3417,184.3894,184.0652,184.0652,3577.0
2021-12-21 10:50:00,193.05,193.31,192.97,193.08,5589.0,184.0748,184.3227,183.9985,184.1034,5589.0
2021-12-21 11:00:00,193.12,193.27,192.88,193.02,6047.0,184.1415,184.2845,183.9127,184.0462,6047.0
2021-12-21 11:10:00,193.05,193.36,192.94,193.24,6918.0,184.0748,184.3704,183.9699,184.2559,6918.0
2021-12-21 11:20:00,193.25,193.37,193.12,193.19,5304.0,184.2655,184.3799,184.1415,184.2083,5304.0
2021-12-21 11:30:00,193.36,193.97,193.36,193.84,4520.0,184.3704,184.952,184.3704,184.828,4520.0
2021-12-21 11:40:00,193.87,194.53,193.87,194.26,7302.0,184.8566,185.486,184.8566,185.2285,7302.0
2021-12-21 11:50:00,194.25,194.44,194.13,194.16,5540.0,185.219,185.4001,185.1046,185.1332,5540.0
2021-12-21 12:00:00,194.29,194.47,194.12,194.46,4310.0,185.2571,185.4287,185.095,185.4192,4310.0
2021-12-21 12:10:00,194.51,194.8,194.39,194.72,6280.0,185.4669,185.7434,185.3525,185.6671,6280.0
2021-12-21 12:20:00,194.79,194.8,194.29,194.34,6023.0,185.7339,185.7434,185.2571,185.3048,6023.0
2021-12-21 12:30:00,194.37,194.57,194.27,194.5,4199.0,185.3334,185.5241,185.238,185.4573,4199.0
2021-12-21 12:40:00,194.57,194.82,194.45,194.78,3042.0,185.5241,185.7625,185.4097,185.7243,3042.0
2021-12-21 12:50:00,194.79,195.0,194.78,194.87,9622.0,185.7339,185.9341,185.7243,185.8101,9622.0
2021-12-21 13:00:00,194.84,194.86,194.54,194.67,3572.0,185.7815,185.8006,185.4955,185.6194,3572.0
2021-12-21 13:10:00,194.76,194.79,194.62,194.64,3164.0,185.7053,185.7339,185.5718,185.5908,3164.0
2021-12-21 13:20:00,194.67,194.78,194.6,194.63,4785.0,185.6194,185.7243,185.5527,185.5813,4785.0
2021-12-21 13:30:00,194.72,195.21,194.72,195.21,4298.0,185.6671,186.1343,185.6671,186.1343,4298.0
2021-12-21 13:40:00,195.25,195.38,195.12,195.22,3867.0,186.1725,186.2964,186.0485,186.1439,3867.0
2021-12-21 13:50:00,195.31,195.34,195.13,195.13,4219.0,186.2297,186.2583,186.0581,186.0581,4219.0
2021-12-21 14:00:00,195.04,195.39,195.0,195.16,8417.0,185.9722,186.306,185.9341,186.0867,8417.0
2021-12-21 14:10:00,195.25,195.26,194.77,194.88,5340.0,186.1725,186.182,185.7148,185.8197,5340.0
2021-12-21 14:20:00,194.88,194.94,194.62,194.67,10660.0,185.8197,185.8769,185.5718,185.6194,10660.0
2021-12-21 14:30:00,194.74,194.74,194.28,194.28,10096.0,185.6862,185.6862,185.2476,185.2476,10096.0
2021-12-21 14:40:00,194.27,194.48,194.27,194.31,14700.0,185.238,185.4383,185.238,185.2762,14700.0
2021-12-21 14:50:00,194.36,194.57,194.23,194.56,10502.0,185.3239,185.5241,185.1999,185.5146,10502.0
2021-12-21 15:00:00,194.51,194.56,194.31,194.39,18277.0,185.4669,185.5146,185.2762,185.3525,18277.0
2021-12-21 15:10:00,194.34,194.55,194.3,194.53,19660.0,185.3048,185.505,185.2666,185.486,19660.0
2021-12-21 15:20:00,194.55,194.74,194.41,194.44,27859.0,185.505,185.6862,185.3715,185.4001,27859.0
2021-12-21 15:30:00,194.41,194.43,194.08,194.16,23320.0,185.3715,185.3906,185.0569,185.1332,23320.0
2021-12-21 15:40:00,194.16,194.19,193.8,193.88,28417.0,185.1332,185.1618,184.7899,184.8662,28417.0
2021-12-21 15:50:00,193.87,194.52,193.83,194.46,78264.0,184.8566,185.4764,184.8185,185.4192,78264.0
2021-12-22 09:30:00,194.89,196.22,194.59,194.79,19181.0,185.8292,187.0974,185.5432,185.7339,19181.0
2021-12-22 09:40:00,195.17,195.17,194.62,194.79,7145.0,186.0962,186.0962,185.5718,185.7339,7145.0
2021-12-22 09:50:00,194.75,194.87,194.55,194.57,2052.0,185.6957,185.8101,185.505,185.5241,2052.0
2021-12-22 10:00:00,194.68,195.11,194.68,195.02,19022.0,185.629,186.039,185.629,185.9532,19022.0
2021-12-22 10:10:00,195.15,195.54,195.05,195.53,1319.0,186.0771,186.449,185.9818,186.4395,1319.0
2021-12-22 10:20:00,195.59,195.93,195.46,195.76,6346.0,186.4967,186.8209,186.3727,186.6588,6346.0
2021-12-22 10:30:00,195.78,196.08,195.68,195.96,10719.0,186.6778,186.9639,186.5825,186.8495,10719.0
2021-12-22 10:40:00,196.25,196.39,196.07,196.08,19111.0,187.126,187.2595,186.9544,186.9639,19111.0
2021-12-22 10:50:00,196.13,196.32,195.85,195.85,9200.0,187.0116,187.1927,186.7446,186.7446,9200.0
2021-12-22 11:00:00,195.94,196.03,195.77,195.78,2628.0,186.8304,186.9162,186.6683,186.6778,2628.0
2021-12-22 11:10:00,195.8,195.95,195.72,195.95,3135.0,186.6969,186.8399,186.6206,186.8399,3135.0
2021-12-22 11:20:00,196.02,196.06,195.65,195.77,5959.0,186.9067,186.9448,186.5539,186.6683,5959.0
2021-12-22 11:30:00,195.85,196.04,195.85,196.04,2684.0,186.7446,186.9258,186.7446,186.9258,2684.0
2021-12-22 11:40:00,196.06,196.06,195.77,195.77,2410.0,186.9448,186.9448,186.6683,186.6683,2410.0
2021-12-22 11:50:00,195.85,195.94,195.66,195.78,6273.0,186.7446,186.8304,186.5634,186.6778,6273.0
2021-12-22 12:00:00,195.75,196.04,195.71,195.96,4872.0,186.6492,186.9258,186.6111,186.8495,4872.0
2021-12-22 12:10:00,196.0,196.0,195.42,195.54,5159.0,186.8876,186.8876,186.3346,186.449,5159.0
2021-12-22 12:20:00,195.55,195.55,195.15,195.35,4891.0,186.4585,186.4585,186.0771,186.2678,4891.0
2021-12-22 12:30:00,195.52,195.6,195.47,195.49,2373.0,186.4299,186.5062,186.3823,186.4013,2373.0
2021-12-22 12:40:00,195.52,195.72,195.47,195.68,2054.0,186.4299,186.6206,186.3823,186.5825,2054.0
2021-12-22 12:50:00,195.71,195.95,195.71,195.95,2771.0,186.6111,186.8399,186.6111,186.8399,2771.0
2021-12-22 13:00:00,195.94,196.11,195.85,196.11,3678.0,186.8304,186.9925,186.7446,186.9925,3678.0
2021-12-22 13:10:00,196.08,196.39,196.06,196.34,4270.0,186.9639,187.2595,186.9448,187.2118,4270.0
2021-12-22 13:20:00,196.37,196.69,196.37,196.6,7366.0,187.2404,187.5455,187.2404,187.4597,7366.0
2021-12-22 13:30:00,196.68,196.84,196.54,196.56,4894.0,187.536,187.6886,187.4025,187.4216,4894.0
2021-12-22 13:40:00,196.56,196.66,196.5,196.66,3297.0,187.4216,187.5169,187.3644,187.5169,3297.0
2021-12-22 13:50:00,196.68,196.75,196.39,196.39,8350.0,187.536,187.6027,187.2595,187.2595,8350.0
2021-12-22 14:00:00,196.31,196.43,196.25,196.29,13723.0,187.1832,187.2976,187.126,187.1641,13723.0
2021-12-22 14:10:00,196.37,196.43,196.18,196.18,4613.0,187.2404,187.2976,187.0592,187.0592,4613.0
2021-12-22 14:20:00,196.13,196.29,195.78,195.83,2679.0,187.0116,187.1641,186.6778,186.7255,2679.0
2021-12-22 14:30:00,195.86,195.96,195.75,195.82,5854.0,186.7541,186.8495,186.6492,186.716,5854.0
2021-12-22 14:40:00,195.78,195.78,195.53,195.67,3277.0,186.6778,186.6778,186.4395,186.573,3277.0
2021-12-22 14:50:00,195.62,195.85,195.57,195.73,11623.0,186.5253,186.7446,186.4776,186.6302,11623.0
2021-12-22 15:00:00,195.75,196.06,195.75,196.03,15509.0,186.6492,186.9448,186.6492,186.9162,15509.0
2021-12-22 15:10:00,196.03,196.27,196.0,196.1,6847.0,186.9162,187.1451,186.8876,186.983,6847.0
2021-12-22 15:20:00,196.08,196.33,195.99,196.2,16177.0,186.9639,187.2023,186.8781,187.0783,16177.0
2021-12-22 15:30:00,196.12,196.44,196.03,196.19,11478.0,187.002,187.3072,186.9162,187.0688,11478.0
2021-12-22 15:40:00,196.12,196.33,196.11,196.23,6328.0,187.002,187.2023,186.9925,187.1069,6328.0
2021-12-22 15:50:00,196.32,196.49,196.13,196.25,31760.0,187.1927,187.3548,187.0116,187.126,31760.0
2021-12-23 09:30:00,196.84,197.88,196.79,197.88,11067.0,187.6886,188.6802,187.6409,188.6802,11067.0
2021-12-23 09:40:00,198.0,198.29,197.54,198.19,10327.0,188.7946,189.0711,188.356,188.9758,10327.0
2021-12-23 09:50:00,198.19,198.67,198.16,198.55,7884.0,188.9758,189.4335,188.9472,189.3191,7884.0
2021-12-23 10:00:00,198.66,198.66,198.4,198.48,9240.0,189.4239,189.4239,189.176,189.2523,9240.0
2021-12-23 10:10:00,198.48,198.74,198.4,198.55,3952.0,189.2523,189.5002,189.176,189.3191,3952.0
2021-12-23 10:20:00,198.55,198.64,198.3,198.3,3672.0,189.3191,189.4049,189.0807,189.0807,3672.0
2021-12-23 10:30:00,198.3,198.38,197.62,197.86,6982.0,189.0807,189.157,188.4323,188.6611,6982.0
2021-12-23 10:40:00,197.79,197.79,197.15,197.5,11471.0,188.5944,188.5944,187.9841,188.3179,11471.0
2021-12-23 10:50:00,197.53,197.7,197.53,197.66,3731.0,188.3465,188.5086,188.3465,188.4704,3731.0
2021-12-23 11:00:00,197.61,197.61,197.38,197.6,8633.0,188.4228,188.4228,188.2035,188.4132,8633.0
2021-12-23 11:10:00,197.7,197.82,197.56,197.56,5308.0,188.5086,188.623,188.3751,188.3751,5308.0
2021-12-23 11:20:00,197.48,197.57,197.32,197.44,7947.0,188.2988,188.3846,188.1462,188.2607,7947.0
2021-12-23 11:30:00,197.44,197.8,197.43,197.55,10896.0,188.2607,188.6039,188.2511,188.3655,10896.0
2021-12-23 11:40:00,197.51,197.51,197.26,197.4,9965.0,188.3274,188.3274,188.089,188.2225,9965.0
2021-12-23 11:50:00,197.33,197.39,197.07,197.21,11603.0,188.1558,188.213,187.9079,188.0414,11603.0
2021-12-23 12:00:00,197.28,197.33,197.17,197.17,2669.0,188.1081,188.1558,188.0032,188.0032,2669.0
2021-12-23 12:10:00,197.19,197.36,197.15,197.36,8097.0,188.0223,188.1844,187.9841,188.1844,8097.0
2021-12-23 12:20:00,197.36,197.47,197.32,197.47,2128.0,188.1844,188.2893,188.1462,188.2893,2128.0
2021-12-23 12:30:00,197.54,197.58,197.4,197.58,8006.0,188.356,188.3942,188.2225,188.3942,8006.0
2021-12-23 12:40:00,197.58,197.78,197.49,197.66,36668.0,188.3942,188.5849,188.3083,188.4704,36668.0
2021-12-23 12:50:00,197.73,197.75,197.55,197.55,2258.0,188.5372,188.5563,188.3655,188.3655,2258.0
2021-12-23 13:00:00,197.63,197.63,197.46,197.46,2086.0,188.4418,188.4418,188.2797,188.2797,2086.0
2021-12-23 13:10:00,197.44,197.44,197.31,197.31,2101.0,188.2607,188.2607,188.1367,188.1367,2101.0
2021-12-23 13:20:00,197.3,197.69,197.28,197.58,4465.0,188.1272,188.499,188.1081,188.3942,4465.0
2021-12-23 13:30:00,197.58,197.64,197.52,197.64,1140.0,188.3942,188.4514,188.3369,188.4514,1140.0
2021-12-23 13:40:00,197.58,197.74,197.52,197.67,8005.0,188.3942,188.5467,188.3369,188.48,8005.0
2021-12-23 13:50:00,197.59,197.84,197.59,197.8,4200.0,188.4037,188.6421,188.4037,188.6039,4200.0
2021-12-23 14:00:00,197.85,198.08,197.77,197.77,6218.0,188.6516,188.8709,188.5753,188.5753,6218.0
2021-12-23 14:10:00,197.76,197.8,197.52,197.65,3394.0,188.5658,188.6039,188.3369,188.4609,3394.0
2021-12-23 14:20:00,197.61,197.77,197.61,197.68,11914.0,188.4228,188.5753,188.4228,188.4895,11914.0
2021-12-23 14:30:00,197.61,197.9,197.53,197.85,22560.0,188.4228,188.6993,188.3465,188.6516,22560.0
2021-12-23 14:40:00,197.83,197.83,197.68,197.8,9770.0,188.6325,188.6325,188.4895,188.6039,9770.0
2021-12-23 14:50:00,198.0,198.11,197.95,198.08,3365.0,188.7946,188.8995,188.747,188.8709,3365.0
2021-12-23 15:00:00,198.03,198.15,197.94,198.04,6627.0,188.8232,188.9377,188.7374,188.8328,6627.0
2021-12-23 15:10:00,198.08,198.13,198.02,198.13,3937.0,188.8709,188.9186,188.8137,188.9186,3937.0
2021-12-23 15:20:00,198.16,198.21,197.89,198.02,10722.0,188.9472,188.9949,188.6897,188.8137,10722.0
2021-12-23 15:30:00,197.97,197.97,197.29,197.67,17269.0,188.766,188.766,188.1176,188.48,17269.0
2021-12-23 15:40:00,197.59,197.91,197.56,197.86,8156.0,188.4037,188.7088,188.3751,188.6611,8156.0
2021-12-23 15:50:00,197.87,198.11,197.16,197.3,107902.0,188.6707,188.8995,187.9937,188.1272,107902.0
2021-12-27 09:30:00,198.54,198.73,197.91,198.73,8644.0,189.3095,189.4907,188.7088,189.4907,8644.0
2021-12-27 09:40:00,198.42,198.62,198.01,198.01,5560.0,189.1951,189.3858,188.8042,188.8042,5560.0
2021-12-27 09:50:00,198.24,198.44,197.7,197.7,3591.0,189.0235,189.2142,188.5086,188.5086,3591.0
2021-12-27 10:00:00,197.76,198.47,197.76,198.14,8939.0,188.5658,189.2428,188.5658,188.9281,8939.0
2021-12-27 10:10:00,198.15,198.38,197.85,197.98,3680.0,188.9377,189.157,188.6516,188.7756,3680.0
2021-12-27 10:20:00,197.98,198.25,197.94,198.17,3423.0,188.7756,189.033,188.7374,188.9567,3423.0
2021-12-27 10:30:00,198.29,198.44,197.99,197.99,5089.0,189.0711,189.2142,188.7851,188.7851,5089.0
2021-12-27 10:40:00,198.12,198.37,198.05,198.33,4863.0,188.909,189.1474,188.8423,189.1093,4863.0
2021-12-27 10:50:00,198.34,198.47,198.05,198.32,11416.0,189.1188,189.2428,188.8423,189.0998,11416.0
2021-12-27 11:00:00,198.41,198.96,198.41,198.93,3098.0,189.1856,189.71,189.1856,189.6814,3098.0
2021-12-27 11:10:00,198.96,198.96,198.61,198.69,2910.0,189.71,189.71,189.3763,189.4525,2910.0
2021-12-27 11:20:00,198.59,198.89,198.58,198.73,4064.0,189.3572,189.6433,189.3477,189.4907,4064.0
2021-12-27 11:30:00,198.7,198.93,198.58,198.81,2157.0,189.4621,189.6814,189.3477,189.567,2157.0
2021-12-27 11:40:00,198.82,199.02,198.78,199.02,900.0,189.5765,189.7672,189.5384,189.7672,900.0
2021-12-27 11:50:00,199.11,199.11,198.92,198.93,6844.0,189.853,189.853,189.6719,189.6814,6844.0
2021-12-27 12:00:00,198.92,199.32,198.86,199.28,11451.0,189.6719,190.0533,189.6146,190.0151,11451.0
2021-12-27 12:10:00,199.33,199.45,199.18,199.45,2413.0,190.0628,190.1772,189.9198,190.1772,2413.0
2021-12-27 12:20:00,199.53,199.58,199.32,199.33,1919.0,190.2535,190.3012,190.0533,190.0628,1919.0
2021-12-27 12:30:00,199.34,199.34,199.08,199.23,3500.0,190.0723,190.0723,189.8244,189.9674,3500.0
2021-12-27 12:40:00,199.3,199.4,199.24,199.25,2471.0,190.0342,190.1295,189.977,189.9865,2471.0
2021-12-27 12:50:00,199.2,199.35,199.06,199.1,4361.0,189.9388,190.0819,189.8053,189.8435,4361.0
2021-12-27 13:00:00,199.18,199.39,199.16,199.32,1730.0,189.9198,190.12,189.9007,190.0533,1730.0
2021-12-27 13:10:00,199.37,199.4,199.22,199.4,3850.0,190.1009,190.1295,189.9579,190.1295,3850.0
2021-12-27 13:20:00,199.4,199.53,199.37,199.38,1701.0,190.1295,190.2535,190.1009,190.1105,1701.0
2021-12-27 13:30:00,199.46,199.57,199.46,199.56,800.0,190.1868,190.2916,190.1868,190.2821,800.0
2021-12-27 13:40:00,199.51,199.51,199.39,199.51,2067.0,190.2344,190.2344,190.12,190.2344,2067.0
2021-12-27 13:50:00,199.48,199.54,199.41,199.53,3196.0,190.2058,190.263,190.1391,190.2535,3196.0
2021-12-27 14:00:00,199.53,199.74,199.47,199.59,3507.0,190.2535,190.4537,190.1963,190.3107,3507.0
2021-12-27 14:10:00,199.6,199.64,199.35,199.35,7644.0,190.3202,190.3584,190.0819,190.0819,7644.0
2021-12-27 14:20:00,199.35,199.72,199.35,199.7,4198.0,190.0819,190.4347,190.0819,190.4156,4198.0
2021-12-27 14:30:00,199.7,199.72,199.56,199.56,2462.0,190.4156,190.4347,190.2821,190.2821,2462.0
2021-12-27 14:40:00,199.53,199.6,199.24,199.25,4702.0,190.2535,190.3202,189.977,189.9865,4702.0
2021-12-27 14:50:00,199.3,199.46,199.16,199.45,1933.0,190.0342,190.1868,189.9007,190.1772,1933.0
2021-12-27 15:00:00,199.24,199.26,199.16,199.25,2698.0,189.977,189.996,189.9007,189.9865,2698.0
2021-12-27 15:10:00,199.21,199.28,199.06,199.22,4652.0,189.9484,190.0151,189.8053,189.9579,4652.0
2021-12-27 15:20:00,199.22,199.47,199.19,199.47,14539.0,189.9579,190.1963,189.9293,190.1963,14539.0
2021-12-27 15:30:00,199.46,199.72,199.39,199.62,6196.0,190.1868,190.4347,190.12,190.3393,6196.0
2021-12-27 15:40:00,199.62,200.05,199.59,200.05,11635.0,190.3393,190.7493,190.3107,190.7493,11635.0
2021-12-27 15:50:00,200.16,200.26,199.81,200.13,91273.0,190.8542,190.9496,190.5205,190.8256,91273.0
2021-12-28 09:30:00,200.84,201.02,200.2,200.75,22499.0,191.5026,191.6742,190.8923,191.4168,22499.0
2021-12-28 09:40:00,200.93,201.4,200.84,201.01,3572.0,191.5884,192.0366,191.5026,191.6647,3572.0
2021-12-28 09:50:00,201.25,201.62,201.25,201.6,2560.0,191.8935,192.2463,191.8935,192.2273,2560.0
2021-12-28 10:00:00,201.51,201.81,201.3,201.38,8815.0,192.1414,192.4275,191.9412,192.0175,8815.0
2021-12-28 10:10:00,201.66,202.02,201.66,201.68,9343.0,192.2845,192.6277,192.2845,192.3035,9343.0
2021-12-28 10:20:00,201.52,201.74,201.51,201.53,1700.0,192.151,192.3607,192.1414,192.1605,1700.0
2021-12-28 10:30:00,201.34,201.72,201.33,201.48,1113.0,191.9793,192.3417,191.9698,192.1128,1113.0
2021-12-28 10:40:00,201.39,201.54,201.21,201.31,4678.0,192.027,192.17,191.8554,191.9507,4678.0
2021-12-28 10:50:00,201.43,201.52,201.28,201.48,1747.0,192.0652,192.151,191.9221,192.1128,1747.0
2021-12-28 11:00:00,201.52,201.77,201.51,201.65,2561.0,192.151,192.3894,192.1414,192.2749,2561.0
2021-12-28 11:10:00,201.55,201.58,201.36,201.41,2200.0,192.1796,192.2082,191.9984,192.0461,2200.0
2021-12-28 11:20:00,201.46,201.51,201.04,201.12,3683.0,192.0938,192.1414,191.6933,191.7696,3683.0
2021-12-28 11:30:00,201.04,201.4,200.99,201.37,3766.0,191.6933,192.0366,191.6456,192.008,3766.0
2021-12-28 11:40:00,201.41,201.5,201.31,201.43,2655.0,192.0461,192.1319,191.9507,192.0652,2655.0
2021-12-28 11:50:00,201.5,201.66,201.44,201.64,1908.0,192.1319,192.2845,192.0747,192.2654,1908.0
2021-12-28 12:00:00,201.61,201.67,201.43,201.67,4270.0,192.2368,192.294,192.0652,192.294,4270.0
2021-12-28 12:10:00,201.75,201.81,201.66,201.66,1068.0,192.3703,192.4275,192.2845,192.2845,1068.0
2021-12-28 12:20:00,201.65,201.72,201.36,201.45,2851.0,192.2749,192.3417,191.9984,192.0842,2851.0
2021-12-28 12:30:00,201.41,201.41,200.97,201.06,1765.0,192.0461,192.0461,191.6265,191.7124,1765.0
2021-12-28 12:40:00,201.09,201.28,201.08,201.14,1737.0,191.741,191.9221,191.7314,191.7886,1737.0
2021-12-28 12:50:00,201.09,201.58,201.09,201.5,3474.0,191.741,192.2082,191.741,192.1319,3474.0
2021-12-28 13:00:00,201.5,201.81,201.5,201.75,4510.0,192.1319,192.4275,192.1319,192.3703,4510.0
2021-12-28 13:10:00,201.73,201.73,201.53,201.68,21983.0,192.3512,192.3512,192.1605,192.3035,21983.0
2021-12-28 13:20:00,201.73,201.73,201.47,201.51,1111.0,192.3512,192.3512,192.1033,192.1414,1111.0
2021-12-28 13:30:00,201.52,201.65,201.46,201.55,2956.0,192.151,192.2749,192.0938,192.1796,2956.0
2021-12-28 13:40:00,201.54,201.76,201.54,201.7,3099.0,192.17,192.3798,192.17,192.3226,3099.0
2021-12-28 13:50:00,201.77,201.86,201.73,201.79,3428.0,192.3894,192.4752,192.3512,192.4084,3428.0
2021-12-28 14:00:00,201.76,201.78,201.54,201.56,2652.0,192.3798,192.3989,192.17,192.1891,2652.0
2021-12-28 14:10:00,201.51,201.58,201.39,201.52,2437.0,192.1414,192.2082,192.027,192.151,2437.0
2021-12-28 14:20:00,201.5,201.5,201.01,201.01,9067.0,192.1319,192.1319,191.6647,191.6647,9067.0
2021-12-28 14:30:00,201.09,201.16,201.02,201.03,1850.0,191.741,191.8077,191.6742,191.6838,1850.0
2021-12-28 14:40:00,201.01,201.32,201.01,201.3,2488.0,191.6647,191.9603,191.6647,191.9412,2488.0
2021-12-28 14:50:00,201.23,201.37,201.19,201.25,2476.0,191.8745,192.008,191.8363,191.8935,2476.0
2021-12-28 15:00:00,201.28,201.61,201.24,201.61,2544.0,191.9221,192.2368,191.884,192.2368,2544.0
2021-12-28 15:10:00,201.55,201.69,201.47,201.69,2846.0,192.1796,192.3131,192.1033,192.3131,2846.0
2021-12-28 15:20:00,201.67,201.81,201.47,201.58,5472.0,192.294,192.4275,192.1033,192.2082,5472.0
2021-12-28 15:30:00,201.48,201.5,201.17,201.35,4468.0,192.1128,192.1319,191.8172,191.9889,4468.0
2021-12-28 15:40:00,201.31,201.71,201.29,201.68,10581.0,191.9507,192.3321,191.9317,192.3035,10581.0
2021-12-28 15:50:00,201.64,201.65,201.3,201.58,75742.0,192.2654,192.2749,191.9412,192.2082,75742.0
2021-12-29 09:30:00,201.13,202.4,201.13,202.4,8267.0,191.7791,192.9901,191.7791,192.9901,8267.0
2021-12-29 09:40:00,202.56,203.03,202.54,202.91,3453.0,193.1426,193.5908,193.1236,193.4764,3453.0
2021-12-29 09:50:00,202.83,203.13,202.73,202.82,3151.0,193.4001,193.6861,193.3047,193.3905,3151.0
2021-12-29 10:00:00,202.83,203.27,202.78,203.27,3706.0,193.4001,193.8196,193.3524,193.8196,3706.0
2021-12-29 10:10:00,203.13,203.23,202.26,202.68,6446.0,193.6861,193.7815,192.8566,193.257,6446.0
2021-12-29 10:20:00,202.68,202.87,202.4,202.4,2389.0,193.257,193.4382,192.9901,192.9901,2389.0
2021-12-29 10:30:00,202.52,202.93,202.4,202.77,3662.0,193.1045,193.4954,192.9901,193.3429,3662.0
2021-12-29 10:40:00,202.76,202.82,202.49,202.7,3204.0,193.3333,193.3905,193.0759,193.2761,3204.0
2021-12-29 10:50:00,202.72,202.72,202.38,202.43,5572.0,193.2952,193.2952,192.971,193.0187,5572.0
2021-12-29 11:00:00,202.52,202.58,202.16,202.25,2254.0,193.1045,193.1617,192.7612,192.847,2254.0
2021-12-29 11:10:00,202.31,202.42,202.06,202.34,1126.0,192.9042,193.0091,192.6659,192.9329,1126.0
2021-12-29 11:20:00,202.24,202.64,202.24,202.61,5460.0,192.8375,193.2189,192.8375,193.1903,5460.0
2021-12-29 11:30:00,202.52,202.65,202.42,202.55,2200.0,193.1045,193.2284,193.0091,193.1331,2200.0
2021-12-29 11:40:00,202.56,202.84,202.56,202.84,899.0,193.1426,193.4096,193.1426,193.4096,899.0
2021-12-29 11:50:00,202.88,203.0,202.84,203.0,1698.0,193.4477,193.5622,193.4096,193.5622,1698.0
2021-12-29 12:00:00,203.0,203.0,202.85,202.85,2123.0,193.5622,193.5622,193.4191,193.4191,2123.0
2021-12-29 12:10:00,202.83,202.83,202.67,202.78,2000.0,193.4001,193.4001,193.2475,193.3524,2000.0
2021-12-29 12:20:00,202.82,202.82,202.37,202.38,2395.0,193.3905,193.3905,192.9615,192.971,2395.0
2021-12-29 12:30:00,202.38,202.5,202.17,202.34,17855.0,192.971,193.0854,192.7708,192.9329,17855.0
2021-12-29 12:40:00,202.42,202.69,202.3,202.67,1939.0,193.0091,193.2666,192.8947,193.2475,1939.0
2021-12-29 12:50:00,202.8,202.92,202.71,202.82,1700.0,193.3715,193.4859,193.2857,193.3905,1700.0
2021-12-29 13:00:00,202.85,202.99,202.85,202.93,1527.0,193.4191,193.5526,193.4191,193.4954,1527.0
2021-12-29 13:10:00,202.97,203.13,202.97,203.06,4121.0,193.5336,193.6861,193.5336,193.6194,4121.0
2021-12-29 13:20:00,203.0,203.29,202.98,203.29,2001.0,193.5622,193.8387,193.5431,193.8387,2001.0
2021-12-29 13:30:00,203.29,203.34,202.97,203.01,6534.0,193.8387,193.8864,193.5336,193.5717,6534.0
2021-12-29 13:40:00,202.96,202.97,202.8,202.8,4060.0,193.524,193.5336,193.3715,193.3715,4060.0
2021-12-29 13:50:00,202.8,202.82,202.55,202.55,4791.0,193.3715,193.3905,193.1331,193.1331,4791.0
2021-12-29 14:00:00,202.56,202.56,202.28,202.41,3488.0,193.1426,193.1426,192.8756,192.9996,3488.0
2021-12-29 14:10:00,202.44,202.44,202.23,202.36,2816.0,193.0282,193.0282,192.828,192.9519,2816.0
2021-12-29 14:20:00,202.34,202.46,202.12,202.2,5972.0,192.9329,193.0473,192.7231,192.7994,5972.0
2021-12-29 14:30:00,202.2,202.37,202.17,202.3,3375.0,192.7994,192.9615,192.7708,192.8947,3375.0
2021-12-29 14:40:00,202.3,202.39,202.25,202.37,2743.0,192.8947,192.9805,192.847,192.9615,2743.0
2021-12-29 14:50:00,202.36,202.37,202.27,202.27,3387.0,192.9519,192.9615,192.8661,192.8661,3387.0
2021-12-29 15:00:00,202.27,202.62,202.27,202.62,4870.0,192.8661,193.1998,192.8661,193.1998,4870.0
2021-12-29 15:10:00,202.62,202.97,202.54,202.97,4848.0,193.1998,193.5336,193.1236,193.5336,4848.0
2021-12-29 15:20:00,202.93,203.01,202.83,202.87,7292.0,193.4954,193.5717,193.4001,193.4382,7292.0
2021-12-29 15:30:00,202.86,203.11,202.74,202.78,11625.0,193.4287,193.6671,193.3143,193.3524,11625.0
2021-12-29 15:40:00,202.8,203.24,202.64,203.04,14195.0,193.3715,193.791,193.2189,193.6003,14195.0
2021-12-29 15:50:00,203.06,203.14,202.44,202.46,51709.0,193.6194,193.6957,193.0282,193.0473,51709.0
2021-12-30 09:30:00,203.03,203.27,202.74,203.04,4382.0,193.5908,193.8196,193.3143,193.6003,4382.0
2021-12-30 09:40:00,202.55,202.94,202.29,202.94,1531.0,193.1331,193.505,192.8852,193.505,1531.0
2021-12-30 09:50:00,202.72,202.72,202.08,202.26,6161.0,193.2952,193.2952,192.6849,192.8566,6161.0
2021-12-30 10:00:00,202.21,202.22,201.2,201.89,19383.0,192.8089,192.8184,191.8459,192.5038,19383.0
2021-12-30 10:10:00,201.87,202.33,201.87,202.1,5109.0,192.4847,192.9233,192.4847,192.704,5109.0
2021-12-30 10:20:00,202.16,202.16,201.88,201.88,1417.0,192.7612,192.7612,192.4942,192.4942,1417.0
2021-12-30 10:30:00,201.87,201.87,201.45,201.55,4213.0,192.4847,192.4847,192.0842,192.1796,4213.0
2021-12-30 10:40:00,201.61,201.75,201.54,201.58,1766.0,192.2368,192.3703,192.17,192.2082,1766.0
2021-12-30 10:50:00,201.54,201.54,201.28,201.3,4929.0,192.17,192.17,191.9221,191.9412,4929.0
2021-12-30 11:00:00,201.39,201.52,201.19,201.24,5945.0,192.027,192.151,191.8363,191.884,5945.0
2021-12-30 11:10:00,201.19,201.67,201.14,201.6,4236.0,191.8363,192.294,191.7886,192.2273,4236.0
2021-12-30 11:20:00,201.55,201.67,201.39,201.39,3227.0,192.1796,192.294,192.027,192.027,3227.0
2021-12-30 11:30:00,201.56,201.7,201.48,201.65,2071.0,192.1891,192.3226,192.1128,192.2749,2071.0
2021-12-30 11:40:00,201.75,201.78,201.5,201.6,2624.0,192.3703,192.3989,192.1319,192.2273,2624.0
2021-12-30 11:50:00,201.53,201.54,201.38,201.41,4313.0,192.1605,192.17,192.0175,192.0461,4313.0
2021-12-30 12:00:00,201.52,201.58,201.29,201.45,8005.0,192.151,192.2082,191.9317,192.0842,8005.0
2021-12-30 12:10:00,201.45,201.45,200.93,200.97,14022.0,192.0842,192.0842,191.5884,191.6265,14022.0
2021-12-30 12:20:00,200.91,201.15,200.63,201.05,17749.0,191.5693,191.7982,191.3024,191.7028,17749.0
2021-12-30 12:30:00,201.08,201.39,201.05,201.38,4532.0,191.7314,192.027,191.7028,192.0175,4532.0
2021-12-30 12:40:00,201.39,201.53,201.35,201.44,3644.0,192.027,192.1605,191.9889,192.0747,3644.0
2021-12-30 12:50:00,201.4,201.61,201.35,201.61,2003.0,192.0366,192.2368,191.9889,192.2368,2003.0
2021-12-30 13:00:00,201.61,201.61,201.49,201.58,4639.0,192.2368,192.2368,192.1224,192.2082,4639.0
2021-12-30 13:10:00,201.5,201.52,201.37,201.37,1118.0,192.1319,192.151,192.008,192.008,1118.0
2021-12-30 13:20:00,201.38,201.42,200.77,200.83,8977.0,192.0175,192.0556,191.4358,191.4931,8977.0
2021-12-30 13:30:00,200.75,200.89,200.5,200.84,17393.0,191.4168,191.5503,191.1784,191.5026,17393.0
2021-12-30 13:40:00,200.84,201.39,200.83,201.33,4153.0,191.5026,192.027,191.4931,191.9698,4153.0
2021-12-30 13:50:00,201.33,201.61,201.33,201.34,7711.0,191.9698,192.2368,191.9698,191.9793,7711.0
2021-12-30 14:00:00,201.35,201.35,201.12,201.23,5485.0,191.9889,191.9889,191.7696,191.8745,5485.0
2021-12-30 14:10:00,201.14,201.33,201.04,201.23,10746.0,191.7886,191.9698,191.6933,191.8745,10746.0
2021-12-30 14:20:00,201.26,201.63,201.24,201.6,7092.0,191.9031,192.2559,191.884,192.2273,7092.0
2021-12-30 14:30:00,201.67,201.69,201.56,201.63,3049.0,192.294,192.3131,192.1891,192.2559,3049.0
2021-12-30 14:40:00,201.67,201.83,201.63,201.63,4301.0,192.294,192.4466,192.2559,192.2559,4301.0
2021-12-30 14:50:00,201.61,201.77,201.57,201.65,4000.0,192.2368,192.3894,192.1987,192.2749,4000.0
2021-12-30 15:00:00,201.63,201.71,201.53,201.61,3326.0,192.2559,192.3321,192.1605,192.2368,3326.0
2021-12-30 15:10:00,201.55,201.58,201.28,201.5,10587.0,192.1796,192.2082,191.9221,192.1319,10587.0
2021-12-30 15:20:00,201.49,201.49,201.31,201.47,6681.0,192.1224,192.1224,191.9507,192.1033,6681.0
2021-12-30 15:30:00,201.38,201.38,200.94,201.07,12953.0,192.0175,192.0175,191.5979,191.7219,12953.0
2021-12-30 15:40:00,201.12,201.2,200.83,200.96,12265.0,191.7696,191.8459,191.4931,191.617,12265.0
2021-12-30 15:50:00,200.9,200.92,200.54,200.87,80861.0,191.5598,191.5789,191.2165,191.5312,80861.0
2021-12-31 09:30:00,200.44,201.03,200.26,200.73,7382.0,191.1212,191.6838,190.9496,191.3977,7382.0
2021-12-31 09:40:00,200.43,200.83,200.37,200.66,1598.0,191.1117,191.4931,191.0544,191.331,1598.0
2021-12-31 09:50:00,200.66,201.09,200.54,200.64,4513.0,191.331,191.741,191.2165,191.3119,4513.0
2021-12-31 10:00:00,200.79,201.01,200.4,201.0,7689.0,191.4549,191.6647,191.083,191.6552,7689.0
2021-12-31 10:10:00,200.98,201.22,200.61,201.1,3132.0,191.6361,191.8649,191.2833,191.7505,3132.0
2021-12-31 10:20:00,201.09,201.4,201.03,201.4,2378.0,191.741,192.0366,191.6838,192.0366,2378.0
2021-12-31 10:30:00,201.28,201.3,200.7,200.71,2112.0,191.9221,191.9412,191.3691,191.3786,2112.0
2021-12-31 10:40:00,200.75,200.97,200.75,200.97,1760.0,191.4168,191.6265,191.4168,191.6265,1760.0
2021-12-31 10:50:00,200.98,201.26,200.78,201.25,2753.0,191.6361,191.9031,191.4454,191.8935,2753.0
2021-12-31 11:00:00,201.4,201.48,201.16,201.46,1730.0,192.0366,192.1128,191.8077,192.0938,1730.0
2021-12-31 11:10:00,201.62,201.71,201.46,201.47,1694.0,192.2463,192.3321,192.0938,192.1033,1694.0
2021-12-31 11:20:00,201.44,201.48,201.2,201.21,1529.0,192.0747,192.1128,191.8459,191.8554,1529.0
2021-12-31 11:30:00,201.15,201.32,201.09,201.14,3156.0,191.7982,191.9603,191.741,191.7886,3156.0
2021-12-31 11:40:00,201.18,201.18,200.64,200.64,4061.0,191.8268,191.8268,191.3119,191.3119,4061.0
2021-12-31 11:50:00,200.79,200.79,200.54,200.57,3217.0,191.4549,191.4549,191.2165,191.2451,3217.0
2021-12-31 12:00:00,200.59,200.83,200.56,200.68,4503.0,191.2642,191.4931,191.2356,191.35,4503.0
2021-12-31 12:10:00,200.77,200.98,200.77,200.78,2783.0,191.4358,191.6361,191.4358,191.4454,2783.0
2021-12-31 12:20:00,200.88,201.13,200.81,200.91,3430.0,191.5407,191.7791,191.474,191.5693,3430.0
2021-12-31 12:30:00,200.98,201.13,200.93,201.13,2591.0,191.6361,191.7791,191.5884,191.7791,2591.0
2021-12-31 12:40:00,201.08,201.21,201.07,201.14,1902.0,191.7314,191.8554,191.7219,191.7886,1902.0
2021-12-31 12:50:00,201.21,201.59,201.21,201.59,2970.0,191.8554,192.2177,191.8554,192.2177,2970.0
2021-12-31 13:00:00,201.54,201.81,201.5,201.81,2195.0,192.17,192.4275,192.1319,192.4275,2195.0
2021-12-31 13:10:00,201.71,201.88,201.7,201.75,983.0,192.3321,192.4942,192.3226,192.3703,983.0
2021-12-31 13:20:00,201.84,202.35,201.75,201.84,17660.0,192.4561,192.9424,192.3703,192.4561,17660.0
2021-12-31 13:30:00,201.78,201.99,201.58,201.73,4117.0,192.3989,192.5991,192.2082,192.3512,4117.0
2021-12-31 13:40:00,201.73,201.91,201.71,201.84,3737.0,192.3512,192.5228,192.3321,192.4561,3737.0
2021-12-31 13:50:00,201.94,202.25,201.88,202.14,1605.0,192.5515,192.847,192.4942,192.7422,1605.0
2021-12-31 14:00:00,202.22,202.5,202.22,202.41,2022.0,192.8184,193.0854,192.8184,192.9996,2022.0
2021-12-31 14:10:00,202.31,202.31,202.08,202.13,4634.0,192.9042,192.9042,192.6849,192.7326,4634.0
2021-12-31 14:20:00,202.03,202.18,201.94,202.02,3616.0,192.6373,192.7803,192.5515,192.6277,3616.0
2021-12-31 14:30:00,201.99,202.29,201.99,202.28,2299.0,192.5991,192.8852,192.5991,192.8756,2299.0
2021-12-31 14:40:00,202.34,202.39,202.22,202.22,3212.0,192.9329,192.9805,192.8184,192.8184,3212.0
2021-12-31 14:50:00,202.04,202.24,201.9,202.13,4839.0,192.6468,192.8375,192.5133,192.7326,4839.0
2021-12-31 15:00:00,202.06,202.36,202.05,202.2,4494.0,192.6659,192.9519,192.6563,192.7994,4494.0
2021-12-31 15:10:00,202.2,202.38,202.15,202.38,2523.0,192.7994,192.971,192.7517,192.971,2523.0
2021-12-31 15:20:00,202.32,202.66,202.29,202.63,3724.0,192.9138,193.238,192.8852,193.2094,3724.0
2021-12-31 15:30:00,202.64,202.64,202.37,202.42,3611.0,193.2189,193.2189,192.9615,193.0091,3611.0
2021-12-31 15:40:00,202.41,202.85,202.41,202.66,12827.0,192.9996,193.4191,192.9996,193.238,12827.0
2021-12-31 15:50:00,202.57,202.63,201.75,202.08,60695.0,193.1522,193.2094,192.3703,192.6849,60695.0
2022-01-03 09:30:00,200.38,201.65,198.04,198.1,60216.0,191.064,192.2749,188.8328,188.89,60216.0
2022-01-03 09:40:00,197.86,198.06,195.6,195.64,28270.0,188.6611,188.8518,186.5062,186.5443,28270.0
2022-01-03 09:50:00,195.61,196.5,194.73,194.78,54360.0,186.5157,187.3644,185.6767,185.7243,54360.0
2022-01-03 10:00:00,195.0,195.2,194.23,194.43,23953.0,185.9341,186.1248,185.1999,185.3906,23953.0
2022-01-03 10:10:00,194.53,195.9,194.53,195.74,14248.0,185.486,186.7923,185.486,186.6397,14248.0
2022-01-03 10:20:00,195.91,195.91,195.02,195.29,12014.0,186.8018,186.8018,185.9532,186.2106,12014.0
2022-01-03 10:30:00,195.3,195.31,194.25,194.99,34681.0,186.2202,186.2297,185.219,185.9246,34681.0
2022-01-03 10:40:00,195.14,195.66,194.45,195.42,13429.0,186.0676,186.5634,185.4097,186.3346,13429.0
2022-01-03 10:50:00,195.31,195.43,194.76,195.11,17013.0,186.2297,186.3441,185.7053,186.039,17013.0
2022-01-03 11:00:00,195.13,195.29,194.85,194.89,9366.0,186.0581,186.2106,185.7911,185.8292,9366.0
2022-01-03 11:10:00,194.9,195.2,194.83,195.03,14276.0,185.8388,186.1248,185.772,185.9627,14276.0
2022-01-03 11:20:00,194.98,195.79,194.98,195.63,20019.0,185.915,186.6874,185.915,186.5348,20019.0
2022-01-03 11:30:00,195.57,195.58,194.22,194.57,17675.0,186.4776,186.4871,185.1904,185.5241,17675.0
2022-01-03 11:40:00,194.57,195.12,194.54,194.82,13080.0,185.5241,186.0485,185.4955,185.7625,13080.0
2022-01-03 11:50:00,194.81,195.26,194.51,195.21,14457.0,185.7529,186.182,185.4669,186.1343,14457.0
2022-01-03 12:00:00,195.13,195.42,194.72,195.42,11451.0,186.0581,186.3346,185.6671,186.3346,11451.0
2022-01-03 12:10:00,195.31,195.68,195.12,195.49,11231.0,186.2297,186.5825,186.0485,186.4013,11231.0
2022-01-03 12:20:00,195.58,196.03,195.52,195.95,6950.0,186.4871,186.9162,186.4299,186.8399,6950.0
2022-01-03 12:30:00,195.9,195.96,195.3,195.3,8808.0,186.7923,186.8495,186.2202,186.2202,8808.0
2022-01-03 12:40:00,195.28,195.51,195.2,195.5,14508.0,186.2011,186.4204,186.1248,186.4109,14508.0
2022-01-03 12:50:00,195.42,195.42,195.08,195.09,9040.0,186.3346,186.3346,186.0104,186.0199,9040.0
2022-01-03 13:00:00,195.13,195.38,194.86,194.88,20502.0,186.0581,186.2964,185.8006,185.8197,20502.0
2022-01-03 13:10:00,194.82,195.4,194.75,195.39,7425.0,185.7625,186.3155,185.6957,186.306,7425.0
2022-01-03 13:20:00,195.38,195.38,194.93,195.05,6050.0,186.2964,186.2964,185.8674,185.9818,6050.0
2022-01-03 13:30:00,195.07,195.11,194.7,194.78,7933.0,186.0008,186.039,185.6481,185.7243,7933.0
2022-01-03 13:40:00,194.78,194.92,194.74,194.9,6472.0,185.7243,185.8578,185.6862,185.8388,6472.0
2022-01-03 13:50:00,195.0,195.65,194.91,195.65,7802.0,185.9341,186.5539,185.8483,186.5539,7802.0
2022-01-03 14:00:00,195.64,195.87,195.57,195.85,6964.0,186.5443,186.7637,186.4776,186.7446,6964.0
2022-01-03 14:10:00,195.82,195.95,195.72,195.95,3994.0,186.716,186.8399,186.6206,186.8399,3994.0
2022-01-03 14:20:00,195.91,195.91,195.48,195.49,7883.0,186.8018,186.8018,186.3918,186.4013,7883.0
2022-01-03 14:30:00,195.47,195.66,195.25,195.4,10726.0,186.3823,186.5634,186.1725,186.3155,10726.0
2022-01-03 14:40:00,195.44,195.57,195.03,195.22,12762.0,186.3536,186.4776,185.9627,186.1439,12762.0
2022-01-03 14:50:00,195.19,195.33,194.91,194.92,8387.0,186.1153,186.2488,185.8483,185.8578,8387.0
2022-01-03 15:00:00,194.91,194.96,194.59,194.9,5097.0,185.8483,185.896,185.5432,185.8388,5097.0
2022-01-03 15:10:00,194.91,195.09,194.81,195.09,7307.0,185.8483,186.0199,185.7529,186.0199,7307.0
2022-01-03 15:20:00,195.15,195.25,195.04,195.14,9511.0,186.0771,186.1725,185.9722,186.0676,9511.0
2022-01-03 15:30:00,195.13,195.15,194.64,194.64,27962.0,186.0581,186.0771,185.5908,185.5908,27962.0
2022-01-03 15:40:00,194.66,195.0,194.24,194.97,31678.0,185.6099,185.9341,185.2094,185.9055,31678.0
2022-01-03 15:50:00,195.0,195.26,194.62,194.86,83102.0,185.9341,186.182,185.5718,185.8006,83102.0
2022-01-04 09:30:00,195.04,195.85,194.63,194.84,47507.0,185.9722,186.7446,185.5813,185.7815,47507.0
2022-01-04 09:40:00,194.98,195.38,194.32,194.8,26826.0,185.915,186.2964,185.2857,185.7434,26826.0
2022-01-04 09:50:00,194.69,194.84,194.01,194.36,35350.0,185.6385,185.7815,184.9901,185.3239,35350.0
2022-01-04 10:00:00,194.35,194.58,194.04,194.36,34724.0,185.3143,185.5336,185.0187,185.3239,34724.0
2022-01-04 10:10:00,194.34,194.46,193.8,194.18,51323.0,185.3048,185.4192,184.7899,185.1522,51323.0
2022-01-04 10:20:00,194.12,194.57,193.9,194.57,24324.0,185.095,185.5241,184.8852,185.5241,24324.0
2022-01-04 10:30:00,194.61,195.17,194.41,195.05,20430.0,185.5622,186.0962,185.3715,185.9818,20430.0
2022-01-04 10:40:00,195.05,195.15,194.33,194.37,28724.0,185.9818,186.0771,185.2953,185.3334,28724.0
2022-01-04 10:50:00,194.53,194.57,194.11,194.34,15465.0,185.486,185.5241,185.0855,185.3048,15465.0
2022-01-04 11:00:00,194.39,194.8,194.19,194.74,33811.0,185.3525,185.7434,185.1618,185.6862,33811.0
2022-01-04 11:10:00,194.78,195.09,194.68,194.93,18030.0,185.7243,186.0199,185.629,185.8674,18030.0
2022-01-04 11:20:00,195.02,195.16,194.78,195.12,22078.0,185.9532,186.0867,185.7243,186.0485,22078.0
2022-01-04 11:30:00,195.08,195.25,194.92,195.14,27177.0,186.0104,186.1725,185.8578,186.0676,27177.0
2022-01-04 11:40:00,195.23,195.65,195.03,195.4,11979.0,186.1534,186.5539,185.9627,186.3155,11979.0
2022-01-04 11:50:00,195.53,195.69,195.42,195.66,15324.0,186.4395,186.592,186.3346,186.5634,15324.0
2022-01-04 12:00:00,195.66,196.31,195.6,196.13,15600.0,186.5634,187.1832,186.5062,187.0116,15600.0
2022-01-04 12:10:00,196.18,196.24,195.97,196.18,9125.0,187.0592,187.1165,186.859,187.0592,9125.0
2022-01-04 12:20:00,196.26,196.36,195.69,195.73,15127.0,187.1355,187.2309,186.592,186.6302,15127.0
2022-01-04 12:30:00,195.73,195.73,195.15,195.28,38330.0,186.6302,186.6302,186.0771,186.2011,38330.0
2022-01-04 12:40:00,195.28,195.32,194.97,195.14,30552.0,186.2011,186.2392,185.9055,186.0676,30552.0
2022-01-04 12:50:00,195.17,195.62,195.14,195.38,13053.0,186.0962,186.5253,186.0676,186.2964,13053.0
2022-01-04 13:00:00,195.41,195.53,195.26,195.37,17941.0,186.325,186.4395,186.182,186.2869,17941.0
2022-01-04 13:10:00,195.35,195.47,195.11,195.25,13986.0,186.2678,186.3823,186.039,186.1725,13986.0
2022-01-04 13:20:00,195.39,195.51,195.2,195.21,16663.0,186.306,186.4204,186.1248,186.1343,16663.0
2022-01-04 13:30:00,195.18,195.22,194.71,195.0,13673.0,186.1057,186.1439,185.6576,185.9341,13673.0
2022-01-04 13:40:00,194.96,195.06,194.87,194.98,9967.0,185.896,185.9913,185.8101,185.915,9967.0
2022-01-04 13:50:00,194.94,195.25,194.77,194.78,24203.0,185.8769,186.1725,185.7148,185.7243,24203.0
2022-01-04 14:00:00,194.78,195.5,194.78,195.02,12818.0,185.7243,186.4109,185.7243,185.9532,12818.0
2022-01-04 14:10:00,195.08,195.2,194.93,194.99,18023.0,186.0104,186.1248,185.8674,185.9246,18023.0
2022-01-04 14:20:00,195.01,195.06,194.89,194.97,10796.0,185.9436,185.9913,185.8292,185.9055,10796.0
2022-01-04 14:30:00,194.97,195.26,194.81,194.94,22095.0,185.9055,186.182,185.7529,185.8769,22095.0
2022-01-04 14:40:00,194.95,195.31,194.91,195.21,22756.0,185.8864,186.2297,185.8483,186.1343,22756.0
2022-01-04 14:50:00,195.24,195.29,195.07,195.2,22958.0,186.1629,186.2106,186.0008,186.1248,22958.0
2022-01-04 15:00:00,195.17,195.23,194.81,194.81,18579.0,186.0962,186.1534,185.7529,185.7529,18579.0
2022-01-04 15:10:00,194.86,195.03,194.58,194.62,14322.0,185.8006,185.9627,185.5336,185.5718,14322.0
2022-01-04 15:20:00,194.68,195.0,194.68,194.89,19686.0,185.629,185.9341,185.629,185.8292,19686.0
2022-01-04 15:30:00,194.88,195.06,194.74,194.94,30053.0,185.8197,185.9913,185.6862,185.8769,30053.0
2022-01-04 15:40:00,194.98,195.05,194.88,194.96,31342.0,185.915,185.9818,185.8197,185.896,31342.0
2022-01-04 15:50:00,194.98,195.12,194.75,194.99,193477.0,185.915,186.0485,185.6957,185.9246,193477.0
2022-01-05 09:30:00,195.43,195.83,194.86,195.0,27030.0,186.3441,186.7255,185.8006,185.9341,27030.0
2022-01-05 09:40:00,194.99,195.29,194.56,195.0,20129.0,185.9246,186.2106,185.5146,185.9341,20129.0
2022-01-05 09:50:00,194.96,195.16,194.56,194.7,17233.0,185.896,186.0867,185.5146,185.6481,17233.0
2022-01-05 10:00:00,194.61,195.01,194.31,194.87,21826.0,185.5622,185.9436,185.2762,185.8101,21826.0
2022-01-05 10:10:00,194.9,195.08,194.65,194.89,14225.0,185.8388,186.0104,185.6004,185.8292,14225.0
2022-01-05 10:20:00,194.97,195.31,194.96,195.3,29488.0,185.9055,186.2297,185.896,186.2202,29488.0
2022-01-05 10:30:00,195.26,195.94,195.11,195.68,16079.0,186.182,186.8304,186.039,186.5825,16079.0
2022-01-05 10:40:00,195.76,195.8,195.29,195.41,21461.0,186.6588,186.6969,186.2106,186.325,21461.0
2022-01-05 10:50:00,195.4,195.64,195.14,195.35,25749.0,186.3155,186.5443,186.0676,186.2678,25749.0
2022-01-05 11:00:00,195.37,195.37,194.93,195.0,10932.0,186.2869,186.2869,185.8674,185.9341,10932.0
2022-01-05 11:10:00,195.0,195.46,195.0,195.43,11283.0,185.9341,186.3727,185.9341,186.3441,11283.0
2022-01-05 11:20:00,195.53,195.53,195.16,195.17,15577.0,186.4395,186.4395,186.0867,186.0962,15577.0
2022-01-05 11:30:00,195.27,195.29,194.84,195.1,7603.0,186.1916,186.2106,185.7815,186.0295,7603.0
2022-01-05 11:40:00,195.06,195.07,194.64,194.65,9461.0,185.9913,186.0008,185.5908,185.6004,9461.0
2022-01-05 11:50:00,194.59,194.95,194.58,194.94,5196.0,185.5432,185.8864,185.5336,185.8769,5196.0
2022-01-05 12:00:00,194.9,195.11,194.87,194.99,7115.0,185.8388,186.039,185.8101,185.9246,7115.0
2022-01-05 12:10:00,195.04,195.27,194.96,195.02,10712.0,185.9722,186.1916,185.896,185.9532,10712.0
2022-01-05 12:20:00,195.05,195.18,195.02,195.06,10629.0,185.9818,186.1057,185.9532,185.9913,10629.0
2022-01-05 12:30:00,195.13,195.26,194.81,195.14,13714.0,186.0581,186.182,185.7529,186.0676,13714.0
2022-01-05 12:40:00,195.17,195.32,195.0,195.03,15913.0,186.0962,186.2392,185.9341,185.9627,15913.0
2022-01-05 12:50:00,195.09,195.5,194.96,195.49,10282.0,186.0199,186.4109,185.896,186.4013,10282.0
2022-01-05 13:00:00,195.49,195.78,195.46,195.65,8102.0,186.4013,186.6778,186.3727,186.5539,8102.0
2022-01-05 13:10:00,195.68,195.7,195.47,195.63,5379.0,186.5825,186.6016,186.3823,186.5348,5379.0
2022-01-05 13:20:00,195.77,196.06,195.77,195.9,6965.0,186.6683,186.9448,186.6683,186.7923,6965.0
2022-01-05 13:30:00,195.97,196.37,195.97,196.3,9329.0,186.859,187.2404,186.859,187.1737,9329.0
2022-01-05 13:40:00,196.45,196.49,196.01,196.16,15457.0,187.3167,187.3548,186.8971,187.0402,15457.0
2022-01-05 13:50:00,196.25,196.45,196.24,196.36,13488.0,187.126,187.3167,187.1165,187.2309,13488.0
2022-01-05 14:00:00,196.44,196.65,195.04,195.04,25035.0,187.3072,187.5074,185.9722,185.9722,25035.0
2022-01-05 14:10:00,195.05,195.21,194.58,194.59,13621.0,185.9818,186.1343,185.5336,185.5432,13621.0
2022-01-05 14:20:00,194.7,195.13,194.44,194.64,19939.0,185.6481,186.0581,185.4001,185.5908,19939.0
2022-01-05 14:30:00,194.58,194.94,194.24,194.39,13469.0,185.5336,185.8769,185.2094,185.3525,13469.0
2022-01-05 14:40:00,194.39,194.46,194.0,194.09,20562.0,185.3525,185.4192,184.9806,185.0664,20562.0
2022-01-05 14:50:00,194.27,194.29,193.68,193.98,16400.0,185.238,185.2571,184.6755,184.9615,16400.0
2022-01-05 15:00:00,194.04,194.1,193.12,193.27,22803.0,185.0187,185.0759,184.1415,184.2845,22803.0
2022-01-05 15:10:00,193.27,193.44,192.85,193.32,17812.0,184.2845,184.4466,183.8841,184.3322,17812.0
2022-01-05 15:20:00,193.37,193.54,193.15,193.33,22642.0,184.3799,184.542,184.1701,184.3417,22642.0
2022-01-05 15:30:00,193.29,193.55,193.01,193.39,24345.0,184.3036,184.5515,184.0366,184.399,24345.0
2022-01-05 15:40:00,193.39,193.61,192.76,192.76,38536.0,184.399,184.6087,183.7982,183.7982,38536.0
2022-01-05 15:50:00,192.66,192.83,192.35,192.63,122330.0,183.7029,183.865,183.4073,183.6743,122330.0
2022-01-06 09:30:00,193.0,194.56,192.71,194.3,28833.0,184.0271,185.5146,183.7506,185.2666,28833.0
2022-01-06 09:40:00,194.34,194.51,193.6,193.66,24603.0,185.3048,185.4669,184.5992,184.6564,24603.0
2022-01-06 09:50:00,193.66,194.59,193.66,194.05,12995.0,184.6564,185.5432,184.6564,185.0283,12995.0
2022-01-06 10:00:00,194.43,195.14,194.3,194.55,32188.0,185.3906,186.0676,185.2666,185.505,32188.0
2022-01-06 10:10:00,194.75,195.45,194.15,195.21,43686.0,185.6957,186.3632,185.1236,186.1343,43686.0
2022-01-06 10:20:00,195.25,195.82,195.14,195.48,21968.0,186.1725,186.716,186.0676,186.3918,21968.0
2022-01-06 10:30:00,195.4,195.72,195.29,195.68,15193.0,186.3155,186.6206,186.2106,186.5825,15193.0
2022-01-06 10:40:00,195.74,195.79,195.46,195.63,23058.0,186.6397,186.6874,186.3727,186.5348,23058.0
2022-01-06 10:50:00,195.7,195.74,194.93,195.03,31340.0,186.6016,186.6397,185.8674,185.9627,31340.0
2022-01-06 11:00:00,195.04,195.12,194.71,195.0,35607.0,185.9722,186.0485,185.6576,185.9341,35607.0
2022-01-06 11:10:00,195.09,195.57,195.09,195.32,6353.0,186.0199,186.4776,186.0199,186.2392,6353.0
2022-01-06 11:20:00,195.34,195.52,195.0,195.1,9655.0,186.2583,186.4299,185.9341,186.0295,9655.0
2022-01-06 11:30:00,195.17,195.85,195.17,195.7,8205.0,186.0962,186.7446,186.0962,186.6016,8205.0
2022-01-06 11:40:00,195.68,196.24,195.62,196.05,9190.0,186.5825,187.1165,186.5253,186.9353,9190.0
2022-01-06 11:50:00,196.17,196.54,195.97,196.34,6939.0,187.0497,187.4025,186.859,187.2118,6939.0
2022-01-06 12:00:00,196.3,196.44,196.18,196.42,7254.0,187.1737,187.3072,187.0592,187.2881,7254.0
2022-01-06 12:10:00,196.44,196.44,196.15,196.15,10323.0,187.3072,187.3072,187.0306,187.0306,10323.0
2022-01-06 12:20:00,196.22,196.56,196.1,196.56,6759.0,187.0974,187.4216,186.983,187.4216,6759.0
2022-01-06 12:30:00,196.61,196.82,196.45,196.45,8326.0,187.4693,187.6695,187.3167,187.3167,8326.0
2022-01-06 12:40:00,196.46,196.68,196.45,196.56,7967.0,187.3262,187.536,187.3167,187.4216,7967.0
2022-01-06 12:50:00,196.56,196.57,195.89,195.89,10819.0,187.4216,187.4311,186.7827,186.7827,10819.0
2022-01-06 13:00:00,195.93,195.98,195.56,195.81,16319.0,186.8209,186.8685,186.4681,186.7064,16319.0
2022-01-06 13:10:00,195.79,195.86,195.61,195.83,6491.0,186.6874,186.7541,186.5157,186.7255,6491.0
2022-01-06 13:20:00,195.84,195.85,195.3,195.3,10786.0,186.7351,186.7446,186.2202,186.2202,10786.0
2022-01-06 13:30:00,195.37,195.42,195.2,195.27,19726.0,186.2869,186.3346,186.1248,186.1916,19726.0
2022-01-06 13:40:00,195.3,195.7,195.3,195.42,7536.0,186.2202,186.6016,186.2202,186.3346,7536.0
2022-01-06 13:50:00,195.39,195.57,195.29,195.5,10434.0,186.306,186.4776,186.2106,186.4109,10434.0
2022-01-06 14:00:00,195.53,195.6,195.14,195.21,24217.0,186.4395,186.5062,186.0676,186.1343,24217.0
2022-01-06 14:10:00,195.29,195.55,194.86,194.89,17184.0,186.2106,186.4585,185.8006,185.8292,17184.0
2022-01-06 14:20:00,194.86,195.1,194.78,195.0,16526.0,185.8006,186.0295,185.7243,185.9341,16526.0
2022-01-06 14:30:00,195.0,195.2,194.84,195.09,17780.0,185.9341,186.1248,185.7815,186.0199,17780.0
2022-01-06 14:40:00,195.09,195.27,194.98,195.11,15620.0,186.0199,186.1916,185.915,186.039,15620.0
2022-01-06 14:50:00,195.12,195.24,194.97,195.0,17191.0,186.0485,186.1629,185.9055,185.9341,17191.0
2022-01-06 15:00:00,195.03,195.66,195.02,195.52,8653.0,185.9627,186.5634,185.9532,186.4299,8653.0
2022-01-06 15:10:00,195.47,195.69,195.24,195.42,12044.0,186.3823,186.592,186.1629,186.3346,12044.0
2022-01-06 15:20:00,195.43,195.74,195.26,195.63,11404.0,186.3441,186.6397,186.182,186.5348,11404.0
2022-01-06 15:30:00,195.69,195.69,195.36,195.45,28696.0,186.592,186.592,186.2774,186.3632,28696.0
2022-01-06 15:40:00,195.48,195.68,195.24,195.24,38745.0,186.3918,186.5825,186.1629,186.1629,38745.0
2022-01-06 15:50:00,195.31,195.48,194.77,195.07,121025.0,186.2297,186.3918,185.7148,186.0008,121025.0
2022-01-07 09:30:00,194.76,195.06,194.51,194.79,23064.0,185.7053,185.9913,185.4669,185.7339,23064.0
2022-01-07 09:40:00,194.78,195.33,194.17,195.12,6755.0,185.7243,186.2488,185.1427,186.0485,6755.0
2022-01-07 09:50:00,194.9,195.22,194.63,194.66,8936.0,185.8388,186.1439,185.5813,185.6099,8936.0
2022-01-07 10:00:00,194.68,194.83,194.05,194.07,15812.0,185.629,185.772,185.0283,185.0473,15812.0
2022-01-07 10:10:00,193.98,193.98,192.86,192.97,22203.0,184.9615,184.9615,183.8936,183.9985,22203.0
2022-01-07 10:20:00,193.09,193.31,192.69,192.98,22433.0,184.1129,184.3227,183.7315,184.008,22433.0
2022-01-07 10:30:00,192.93,193.2,192.56,192.6,15132.0,183.9603,184.2178,183.6075,183.6457,15132.0
2022-01-07 10:40:00,192.62,192.81,192.12,192.12,28201.0,183.6648,183.8459,183.188,183.188,28201.0
2022-01-07 10:50:00,192.11,192.15,191.44,191.44,19552.0,183.1785,183.2166,182.5396,182.5396,19552.0
2022-01-07 11:00:00,191.52,192.25,191.52,191.86,13592.0,182.6159,183.312,182.6159,182.9401,13592.0
2022-01-07 11:10:00,191.83,191.83,190.93,191.24,12489.0,182.9115,182.9115,182.0533,182.3489,12489.0
2022-01-07 11:20:00,191.21,191.8,191.21,191.8,10272.0,182.3203,182.8829,182.3203,182.8829,10272.0
2022-01-07 11:30:00,191.75,191.77,191.2,191.2,9255.0,182.8352,182.8543,182.3108,182.3108,9255.0
2022-01-07 11:40:00,191.26,191.48,191.19,191.48,6338.0,182.368,182.5778,182.3012,182.5778,6338.0
2022-01-07 11:50:00,191.74,192.01,191.7,191.72,8424.0,182.8257,183.0831,182.7875,182.8066,8424.0
2022-01-07 12:00:00,191.76,191.9,191.52,191.56,5519.0,182.8447,182.9782,182.6159,182.654,5519.0
2022-01-07 12:10:00,191.57,191.6,191.29,191.29,5812.0,182.6636,182.6922,182.3966,182.3966,5812.0
2022-01-07 12:20:00,191.29,191.46,191.2,191.46,12208.0,182.3966,182.5587,182.3108,182.5587,12208.0
2022-01-07 12:30:00,191.56,191.73,191.4,191.48,8726.0,182.654,182.8161,182.5015,182.5778,8726.0
2022-01-07 12:40:00,191.55,191.55,190.7,190.84,8385.0,182.6445,182.6445,181.834,181.9675,8385.0
2022-01-07 12:50:00,190.9,190.96,190.66,190.77,9182.0,182.0247,182.0819,181.7959,181.9008,9182.0
2022-01-07 13:00:00,190.74,190.77,190.57,190.65,7586.0,181.8722,181.9008,181.7101,181.7863,7586.0
2022-01-07 13:10:00,190.62,190.73,190.49,190.5,10186.0,181.7577,181.8626,181.6338,181.6433,10186.0
2022-01-07 13:20:00,190.53,191.03,190.51,190.76,7882.0,181.6719,182.1487,181.6529,181.8912,7882.0
2022-01-07 13:30:00,190.73,190.9,190.63,190.64,6481.0,181.8626,182.0247,181.7673,181.7768,6481.0
2022-01-07 13:40:00,190.56,190.67,190.51,190.52,6626.0,181.7005,181.8054,181.6529,181.6624,6626.0
2022-01-07 13:50:00,190.38,190.73,190.3,190.55,10494.0,181.5289,181.8626,181.4526,181.691,10494.0
2022-01-07 14:00:00,190.6,190.91,190.6,190.82,12347.0,181.7387,182.0343,181.7387,181.9484,12347.0
2022-01-07 14:10:00,190.91,191.19,190.91,191.17,7626.0,182.0343,182.3012,182.0343,182.2822,7626.0
2022-01-07 14:20:00,191.08,191.08,190.44,190.58,12513.0,182.1964,182.1964,181.5861,181.7196,12513.0
2022-01-07 14:30:00,190.58,190.62,189.97,190.44,21874.0,181.7196,181.7577,181.138,181.5861,21874.0
2022-01-07 14:40:00,190.45,190.73,190.33,190.68,8309.0,181.5956,181.8626,181.4812,181.8149,8309.0
2022-01-07 14:50:00,190.69,190.82,190.48,190.49,14895.0,181.8245,181.9484,181.6242,181.6338,14895.0
2022-01-07 15:00:00,190.49,190.85,190.49,190.75,13079.0,181.6338,181.977,181.6338,181.8817,13079.0
2022-01-07 15:10:00,190.7,190.78,190.46,190.57,13007.0,181.834,181.9103,181.6052,181.7101,13007.0
2022-01-07 15:20:00,190.53,190.53,190.11,190.22,15100.0,181.6719,181.6719,181.2714,181.3763,15100.0
2022-01-07 15:30:00,190.21,190.42,189.82,190.42,22852.0,181.3668,181.567,180.9949,181.567,22852.0
2022-01-07 15:40:00,190.41,190.46,189.76,189.78,32466.0,181.5575,181.6052,180.9377,180.9568,32466.0
2022-01-07 15:50:00,189.73,189.8,189.16,189.34,135834.0,180.9091,180.9759,180.3656,180.5372,135834.0
2022-01-10 09:30:00,186.92,187.75,185.84,186.16,112793.0,178.2298,179.0212,177.2,177.5051,112793.0
2022-01-10 09:40:00,186.17,186.36,184.32,184.35,27180.0,177.5146,177.6958,175.7506,175.7792,27180.0
2022-01-10 09:50:00,184.3,185.48,184.22,184.95,78360.0,175.7316,176.8567,175.6553,176.3513,78360.0
2022-01-10 10:00:00,184.99,186.54,184.8,186.42,36652.0,176.3895,177.8674,176.2083,177.753,36652.0
2022-01-10 10:10:00,186.41,186.58,185.37,185.62,32495.0,177.7435,177.9056,176.7518,176.9902,32495.0
2022-01-10 10:20:00,185.67,186.58,185.67,186.48,29255.0,177.0379,177.9056,177.0379,177.8102,29255.0
2022-01-10 10:30:00,186.44,187.44,186.41,187.08,44471.0,177.7721,178.7256,177.7435,178.3823,44471.0
2022-01-10 10:40:00,187.07,187.07,185.69,186.0,29805.0,178.3728,178.3728,177.0569,177.3525,29805.0
2022-01-10 10:50:00,186.01,187.14,185.96,186.98,20700.0,177.3621,178.4395,177.3144,178.287,20700.0
2022-01-10 11:00:00,186.86,187.46,186.75,187.41,15822.0,178.1725,178.7447,178.0677,178.697,15822.0
2022-01-10 11:10:00,187.36,187.71,187.2,187.66,20491.0,178.6493,178.983,178.4967,178.9354,20491.0
2022-01-10 11:20:00,187.66,188.09,187.61,187.91,16720.0,178.9354,179.3454,178.8877,179.1737,16720.0
2022-01-10 11:30:00,187.9,187.9,186.99,187.08,11953.0,179.1642,179.1642,178.2965,178.3823,11953.0
2022-01-10 11:40:00,187.03,187.32,186.91,187.28,16045.0,178.3346,178.6112,178.2202,178.573,16045.0
2022-01-10 11:50:00,187.23,187.25,186.36,186.78,14617.0,178.5253,178.5444,177.6958,178.0963,14617.0
2022-01-10 12:00:00,186.71,186.75,186.29,186.4,29598.0,178.0295,178.0677,177.629,177.7339,29598.0
2022-01-10 12:10:00,186.4,186.92,186.4,186.82,9768.0,177.7339,178.2298,177.7339,178.1344,9768.0
2022-01-10 12:20:00,186.79,186.95,186.67,186.77,8108.0,178.1058,178.2584,177.9914,178.0867,8108.0
2022-01-10 12:30:00,186.77,186.77,186.29,186.3,12304.0,178.0867,178.0867,177.629,177.6386,12304.0
2022-01-10 12:40:00,186.29,186.92,186.15,186.58,11535.0,177.629,178.2298,177.4956,177.9056,11535.0
2022-01-10 12:50:00,186.62,187.48,186.58,187.02,13855.0,177.9437,178.7637,177.9056,178.3251,13855.0
2022-01-10 13:00:00,187.03,187.22,186.69,187.14,12651.0,178.3346,178.5158,178.0105,178.4395,12651.0
2022-01-10 13:10:00,187.14,187.45,187.13,187.45,11167.0,178.4395,178.7351,178.43,178.7351,11167.0
2022-01-10 13:20:00,187.45,187.97,187.41,187.76,21259.0,178.7351,179.2309,178.697,179.0307,21259.0
2022-01-10 13:30:00,187.76,187.82,187.47,187.48,8453.0,179.0307,179.0879,178.7542,178.7637,8453.0
2022-01-10 13:40:00,187.54,188.17,187.54,188.14,10977.0,178.8209,179.4216,178.8209,179.393,10977.0
2022-01-10 13:50:00,188.22,188.87,188.22,188.39,21389.0,179.4693,180.0891,179.4693,179.6314,21389.0
2022-01-10 14:00:00,188.41,189.13,188.4,189.13,9619.0,179.6505,180.337,179.6409,180.337,9619.0
2022-01-10 14:10:00,189.16,189.32,188.67,189.15,19492.0,180.3656,180.5182,179.8984,180.3561,19492.0
2022-01-10 14:20:00,189.15,189.26,188.95,189.05,11657.0,180.3561,180.461,180.1654,180.2607,11657.0
2022-01-10 14:30:00,189.08,189.22,188.77,188.95,23701.0,180.2893,180.4228,179.9937,180.1654,23701.0
2022-01-10 14:40:00,189.04,189.14,188.88,189.02,20910.0,180.2512,180.3465,180.0986,180.2321,20910.0
2022-01-10 14:50:00,189.02,189.43,188.82,189.28,29937.0,180.2321,180.6231,180.0414,180.48,29937.0
2022-01-10 15:00:00,189.33,189.38,188.86,189.06,20172.0,180.5277,180.5754,180.0796,180.2703,20172.0
2022-01-10 15:10:00,189.14,189.32,188.83,188.97,20651.0,180.3465,180.5182,180.051,180.1844,20651.0
2022-01-10 15:20:00,188.91,189.09,188.71,188.95,21750.0,180.1272,180.2989,179.9365,180.1654,21750.0
2022-01-10 15:30:00,188.93,189.77,188.84,189.77,35122.0,180.1463,180.9473,180.0605,180.9473,35122.0
2022-01-10 15:40:00,189.82,190.11,189.49,189.87,45355.0,180.9949,181.2714,180.6803,181.0426,45355.0
2022-01-10 15:50:00,189.91,190.32,189.88,190.14,134233.0,181.0807,181.4717,181.0521,181.3001,134233.0
2022-01-11 09:30:00,191.01,192.41,191.01,191.95,38375.0,182.1296,183.4645,182.1296,183.0259,38375.0
2022-01-11 09:40:00,191.9,191.91,190.37,190.41,33274.0,182.9782,182.9878,181.5194,181.5575,33274.0
2022-01-11 09:50:00,190.48,191.26,190.19,190.84,18658.0,181.6242,182.368,181.3477,181.9675,18658.0
2022-01-11 10:00:00,190.84,191.63,190.77,191.26,13617.0,181.9675,182.7208,181.9008,182.368,13617.0
2022-01-11 10:10:00,191.27,191.44,190.89,191.17,14285.0,182.3775,182.5396,182.0152,182.2822,14285.0
2022-01-11 10:20:00,191.19,191.19,190.74,190.97,18942.0,182.3012,182.3012,181.8722,182.0915,18942.0
2022-01-11 10:30:00,191.06,191.23,190.7,190.86,12516.0,182.1773,182.3394,181.834,181.9866,12516.0
2022-01-11 10:40:00,190.93,191.17,190.57,190.95,24550.0,182.0533,182.2822,181.7101,182.0724,24550.0
2022-01-11 10:50:00,190.94,191.65,190.83,191.53,10900.0,182.0629,182.7399,181.958,182.6254,10900.0
2022-01-11 11:00:00,191.54,192.1,191.49,191.95,11712.0,182.635,183.1689,182.5873,183.0259,11712.0
2022-01-11 11:10:00,192.05,192.77,192.05,192.67,15903.0,183.1213,183.8078,183.1213,183.7124,15903.0
2022-01-11 11:20:00,192.67,192.96,192.5,192.77,12675.0,183.7124,183.9889,183.5503,183.8078,12675.0
2022-01-11 11:30:00,192.73,193.28,192.68,193.09,14658.0,183.7696,184.2941,183.722,184.1129,14658.0
2022-01-11 11:40:00,193.13,193.45,192.34,192.38,140807.0,184.151,184.4562,183.3978,183.4359,140807.0
2022-01-11 11:50:00,192.43,192.61,192.1,192.2,22887.0,183.4836,183.6552,183.1689,183.2643,22887.0
2022-01-11 12:00:00,192.22,192.41,192.11,192.11,9862.0,183.2834,183.4645,183.1785,183.1785,9862.0
2022-01-11 12:10:00,192.12,192.23,191.92,192.08,11786.0,183.188,183.2929,182.9973,183.1499,11786.0
2022-01-11 12:20:00,192.01,192.01,191.23,191.25,8885.0,183.0831,183.0831,182.3394,182.3584,8885.0
2022-01-11 12:30:00,191.2,191.32,190.97,191.0,47853.0,182.3108,182.4252,182.0915,182.1201,47853.0
2022-01-11 12:40:00,190.99,191.25,190.78,190.78,30660.0,182.1105,182.3584,181.9103,181.9103,30660.0
2022-01-11 12:50:00,190.78,191.31,190.56,191.26,37304.0,181.9103,182.4157,181.7005,182.368,37304.0
2022-01-11 13:00:00,191.16,191.58,191.02,191.37,13813.0,182.2726,182.6731,182.1391,182.4729,13813.0
2022-01-11 13:10:00,191.43,191.92,191.43,191.92,13698.0,182.5301,182.9973,182.5301,182.9973,13698.0
2022-01-11 13:20:00,191.84,192.42,191.84,192.32,10361.0,182.921,183.4741,182.921,183.3787,10361.0
2022-01-11 13:30:00,192.27,192.37,192.08,192.15,41347.0,183.331,183.4264,183.1499,183.2166,41347.0
2022-01-11 13:40:00,192.13,192.58,192.02,192.5,18483.0,183.1975,183.6266,183.0926,183.5503,18483.0
2022-01-11 13:50:00,192.5,193.18,192.49,192.85,8243.0,183.5503,184.1987,183.5408,183.8841,8243.0
2022-01-11 14:00:00,192.9,193.05,192.82,192.85,9075.0,183.9317,184.0748,183.8555,183.8841,9075.0
2022-01-11 14:10:00,192.8,192.99,192.78,192.96,9655.0,183.8364,184.0176,183.8173,183.9889,9655.0
2022-01-11 14:20:00,192.99,193.49,192.92,193.44,9877.0,184.0176,184.4943,183.9508,184.4466,9877.0
2022-01-11 14:30:00,193.44,193.7,193.3,193.63,10061.0,184.4466,184.6945,184.3131,184.6278,10061.0
2022-01-11 14:40:00,193.63,193.67,193.52,193.56,8849.0,184.6278,184.6659,184.5229,184.5611,8849.0
2022-01-11 14:50:00,193.57,193.76,193.44,193.55,10393.0,184.5706,184.7518,184.4466,184.5515,10393.0
2022-01-11 15:00:00,193.56,194.11,193.56,194.11,13758.0,184.5611,185.0855,184.5611,185.0855,13758.0
2022-01-11 15:10:00,194.13,194.54,194.06,194.51,21929.0,185.1046,185.4955,185.0378,185.4669,21929.0
2022-01-11 15:20:00,194.51,194.64,194.02,194.02,45681.0,185.4669,185.5908,184.9997,184.9997,45681.0
2022-01-11 15:30:00,194.09,194.1,193.44,193.62,41442.0,185.0664,185.0759,184.4466,184.6183,41442.0
2022-01-11 15:40:00,193.65,193.74,193.29,193.42,32767.0,184.6469,184.7327,184.3036,184.4276,32767.0
2022-01-11 15:50:00,193.42,193.57,193.02,193.46,90313.0,184.4276,184.5706,184.0462,184.4657,90313.0
2022-01-12 09:30:00,195.0,195.58,193.9,194.76,43033.0,185.9341,186.4871,184.8852,185.7053,43033.0
2022-01-12 09:40:00,194.87,194.87,193.69,194.06,30641.0,185.8101,185.8101,184.685,185.0378,30641.0
2022-01-12 09:50:00,194.06,194.21,193.66,193.95,22770.0,185.0378,185.1808,184.6564,184.9329,22770.0
2022-01-12 10:00:00,193.95,194.09,193.4,193.72,13956.0,184.9329,185.0664,184.4085,184.7136,13956.0
2022-01-12 10:10:00,193.72,193.72,193.24,193.57,32632.0,184.7136,184.7136,184.2559,184.5706,32632.0
2022-01-12 10:20:00,193.49,193.67,192.68,192.83,7947.0,184.4943,184.6659,183.722,183.865,7947.0
2022-01-12 10:30:00,192.89,192.89,192.03,192.2,17064.0,183.9222,183.9222,183.1022,183.2643,17064.0
2022-01-12 10:40:00,192.1,192.83,192.1,192.52,63975.0,183.1689,183.865,183.1689,183.5694,63975.0
2022-01-12 10:50:00,192.46,192.87,192.19,192.72,14295.0,183.5122,183.9031,183.2547,183.7601,14295.0
2022-01-12 11:00:00,192.81,193.22,192.48,192.8,4910.0,183.8459,184.2369,183.5313,183.8364,4910.0
2022-01-12 11:10:00,192.8,192.8,192.3,192.57,9810.0,183.8364,183.8364,183.3596,183.6171,9810.0
2022-01-12 11:20:00,192.57,193.21,192.53,193.14,24563.0,183.6171,184.2273,183.5789,184.1606,24563.0
2022-01-12 11:30:00,193.32,193.94,193.32,193.55,49545.0,184.3322,184.9234,184.3322,184.5515,49545.0
2022-01-12 11:40:00,193.59,193.94,193.59,193.72,4014.0,184.5897,184.9234,184.5897,184.7136,4014.0
2022-01-12 11:50:00,193.75,193.75,193.35,193.44,16361.0,184.7422,184.7422,184.3608,184.4466,16361.0
2022-01-12 12:00:00,193.51,193.51,192.97,193.3,25983.0,184.5134,184.5134,183.9985,184.3131,25983.0
2022-01-12 12:10:00,193.36,193.76,193.11,193.69,27491.0,184.3704,184.7518,184.132,184.685,27491.0
2022-01-12 12:20:00,193.69,194.2,193.67,193.67,40549.0,184.685,185.1713,184.6659,184.6659,40549.0
2022-01-12 12:30:00,193.67,193.92,193.58,193.61,3921.0,184.6659,184.9043,184.5801,184.6087,3921.0
2022-01-12 12:40:00,193.6,194.02,193.57,193.91,32277.0,184.5992,184.9997,184.5706,184.8948,32277.0
2022-01-12 12:50:00,193.85,193.97,193.82,193.82,19441.0,184.8376,184.952,184.809,184.809,19441.0
2022-01-12 13:00:00,193.78,194.69,193.74,194.46,28645.0,184.7708,185.6385,184.7327,185.4192,28645.0
2022-01-12 13:10:00,194.42,194.68,194.0,194.0,11452.0,185.3811,185.629,184.9806,184.9806,11452.0
2022-01-12 13:20:00,194.01,194.05,193.76,193.76,5589.0,184.9901,185.0283,184.7518,184.7518,5589.0
2022-01-12 13:30:00,193.88,194.45,193.79,193.79,16595.0,184.8662,185.4097,184.7804,184.7804,16595.0
2022-01-12 13:40:00,193.79,194.66,193.74,194.5,22116.0,184.7804,185.6099,184.7327,185.4573,22116.0
2022-01-12 13:50:00,194.49,194.88,194.04,194.05,44158.0,185.4478,185.8197,185.0187,185.0283,44158.0
2022-01-12 14:00:00,194.02,194.08,193.68,194.08,16015.0,184.9997,185.0569,184.6755,185.0569,16015.0
2022-01-12 14:10:00,193.96,194.56,193.96,194.44,13101.0,184.9425,185.5146,184.9425,185.4001,13101.0
2022-01-12 14:20:00,194.54,194.94,194.54,194.74,10038.0,185.4955,185.8769,185.4955,185.6862,10038.0
2022-01-12 14:30:00,194.83,194.95,194.74,194.88,11256.0,185.772,185.8864,185.6862,185.8197,11256.0
2022-01-12 14:40:00,194.88,195.11,194.82,195.01,36227.0,185.8197,186.039,185.7625,185.9436,36227.0
2022-01-12 14:50:00,195.0,195.23,194.91,195.19,12092.0,185.9341,186.1534,185.8483,186.1153,12092.0
2022-01-12 15:00:00,195.28,195.34,194.78,194.89,12016.0,186.2011,186.2583,185.7243,185.8292,12016.0
2022-01-12 15:10:00,194.93,195.3,194.86,195.25,10962.0,185.8674,186.2202,185.8006,186.1725,10962.0
2022-01-12 15:20:00,195.32,195.36,195.1,195.22,20216.0,186.2392,186.2774,186.0295,186.1439,20216.0
2022-01-12 15:30:00,195.22,195.22,194.88,195.08,21736.0,186.1439,186.1439,185.8197,186.0104,21736.0
2022-01-12 15:40:00,195.11,195.89,195.05,195.66,22903.0,186.039,186.7827,185.9818,186.5634,22903.0
2022-01-12 15:50:00,195.68,195.95,195.06,195.22,75256.0,186.5825,186.8399,185.9913,186.1439,75256.0
2022-01-13 09:30:00,194.94,197.09,194.94,196.78,63593.0,185.8769,187.9269,185.8769,187.6313,63593.0
2022-01-13 09:40:00,196.89,196.9,195.91,196.5,20460.0,187.7362,187.7458,186.8018,187.3644,20460.0
2022-01-13 09:50:00,196.62,196.62,195.24,195.59,12652.0,187.4788,187.4788,186.1629,186.4967,12652.0
2022-01-13 10:00:00,195.4,195.44,194.56,194.8,7059.0,186.3155,186.3536,185.5146,185.7434,7059.0
2022-01-13 10:10:00,194.8,194.8,193.67,193.67,16804.0,185.7434,185.7434,184.6659,184.6659,16804.0
2022-01-13 10:20:00,193.9,194.21,193.38,193.59,10036.0,184.8852,185.1808,184.3894,184.5897,10036.0
2022-01-13 10:30:00,193.71,193.79,193.11,193.23,11262.0,184.7041,184.7804,184.132,184.2464,11262.0
2022-01-13 10:40:00,193.24,193.47,192.94,193.24,14839.0,184.2559,184.4752,183.9699,184.2559,14839.0
2022-01-13 10:50:00,193.15,193.43,192.66,193.28,13047.0,184.1701,184.4371,183.7029,184.2941,13047.0
2022-01-13 11:00:00,193.36,193.51,192.96,193.14,12711.0,184.3704,184.5134,183.9889,184.1606,12711.0
2022-01-13 11:10:00,193.09,193.1,192.6,192.62,7968.0,184.1129,184.1224,183.6457,183.6648,7968.0
2022-01-13 11:20:00,192.61,193.3,192.6,193.3,8414.0,183.6552,184.3131,183.6457,184.3131,8414.0
2022-01-13 11:30:00,193.3,193.56,193.08,193.56,7219.0,184.3131,184.5611,184.1034,184.5611,7219.0
2022-01-13 11:40:00,193.56,193.68,193.43,193.53,9264.0,184.5611,184.6755,184.4371,184.5324,9264.0
2022-01-13 11:50:00,193.43,193.43,193.0,193.1,9985.0,184.4371,184.4371,184.0271,184.1224,9985.0
2022-01-13 12:00:00,193.01,193.1,192.69,192.86,8304.0,184.0366,184.1224,183.7315,183.8936,8304.0
2022-01-13 12:10:00,192.87,192.87,192.17,192.25,8599.0,183.9031,183.9031,183.2357,183.312,8599.0
2022-01-13 12:20:00,192.14,192.25,191.18,191.65,17725.0,183.2071,183.312,182.2917,182.7399,17725.0
2022-01-13 12:30:00,191.59,191.76,191.31,191.43,19255.0,182.6826,182.8447,182.4157,182.5301,19255.0
2022-01-13 12:40:00,191.43,191.43,190.61,190.67,22032.0,182.5301,182.5301,181.7482,181.8054,22032.0
2022-01-13 12:50:00,190.57,190.57,189.75,189.82,21683.0,181.7101,181.7101,180.9282,180.9949,21683.0
2022-01-13 13:00:00,189.82,191.01,189.33,190.86,22406.0,180.9949,182.1296,180.5277,181.9866,22406.0
2022-01-13 13:10:00,190.89,191.06,190.74,190.87,11316.0,182.0152,182.1773,181.8722,181.9961,11316.0
2022-01-13 13:20:00,190.94,191.19,190.69,190.69,10598.0,182.0629,182.3012,181.8245,181.8245,10598.0
2022-01-13 13:30:00,190.78,190.94,190.6,190.94,6499.0,181.9103,182.0629,181.7387,182.0629,6499.0
2022-01-13 13:40:00,190.81,190.9,190.58,190.9,18254.0,181.9389,182.0247,181.7196,182.0247,18254.0
2022-01-13 13:50:00,190.8,190.98,190.62,190.81,18525.0,181.9294,182.101,181.7577,181.9389,18525.0
2022-01-13 14:00:00,190.81,191.13,190.16,190.4,29472.0,181.9389,182.244,181.3191,181.548,29472.0
2022-01-13 14:10:00,190.39,190.47,190.08,190.16,31840.0,181.5384,181.6147,181.2428,181.3191,31840.0
2022-01-13 14:20:00,190.16,190.26,189.94,189.95,33300.0,181.3191,181.4145,181.1094,181.1189,33300.0
2022-01-13 14:30:00,189.98,190.13,189.74,189.78,8097.0,181.1475,181.2905,180.9187,180.9568,8097.0
2022-01-13 14:40:00,189.88,190.11,189.85,189.92,16087.0,181.0521,181.2714,181.0235,181.0903,16087.0
2022-01-13 14:50:00,189.89,190.16,189.85,189.92,18524.0,181.0617,181.3191,181.0235,181.0903,18524.0
2022-01-13 15:00:00,189.92,189.92,188.95,189.03,20153.0,181.0903,181.0903,180.1654,180.2417,20153.0
2022-01-13 15:10:00,188.98,189.27,188.72,188.86,66019.0,180.194,180.4705,179.9461,180.0796,66019.0
2022-01-13 15:20:00,188.88,189.08,188.54,188.87,57683.0,180.0986,180.2893,179.7744,180.0891,57683.0
2022-01-13 15:30:00,188.94,188.99,188.15,188.15,67977.0,180.1558,180.2035,179.4026,179.4026,67977.0
2022-01-13 15:40:00,188.18,188.45,187.76,187.95,46329.0,179.4312,179.6886,179.0307,179.2119,46329.0
2022-01-13 15:50:00,187.9,188.27,187.59,188.06,135591.0,179.1642,179.517,178.8686,179.3168,135591.0
2022-01-14 09:30:00,185.33,186.06,183.25,184.36,68292.0,176.7137,177.4097,174.7304,175.7888,68292.0
2022-01-14 09:40:00,184.5,184.52,182.83,183.28,34122.0,175.9223,175.9413,174.3299,174.759,34122.0
2022-01-14 09:50:00,182.98,184.47,182.74,184.25,21938.0,174.4729,175.8937,174.2441,175.6839,21938.0
2022-01-14 10:00:00,184.4,184.59,183.78,184.51,16855.0,175.8269,176.0081,175.2357,175.9318,16855.0
2022-01-14 10:10:00,184.38,184.38,183.52,183.81,18112.0,175.8078,175.8078,174.9878,175.2643,18112.0
2022-01-14 10:20:00,183.69,183.81,183.11,183.26,13760.0,175.1499,175.2643,174.5969,174.7399,13760.0
2022-01-14 10:30:00,183.26,183.7,182.95,183.04,17905.0,174.7399,175.1595,174.4443,174.5301,17905.0
2022-01-14 10:40:00,183.04,183.04,182.06,182.09,46800.0,174.5301,174.5301,173.5957,173.6243,46800.0
2022-01-14 10:50:00,182.01,182.1,181.32,181.58,41637.0,173.548,173.6338,172.8901,173.138,41637.0
2022-01-14 11:00:00,181.5,182.08,180.95,181.06,22256.0,173.0617,173.6148,172.5373,172.6422,22256.0
2022-01-14 11:10:00,181.05,181.18,180.68,180.68,29651.0,172.6327,172.7566,172.2799,172.2799,29651.0
2022-01-14 11:20:00,180.83,181.19,180.76,180.91,24897.0,172.4229,172.7662,172.3561,172.4992,24897.0
2022-01-14 11:30:00,180.91,181.83,180.85,181.55,20348.0,172.4992,173.3764,172.442,173.1094,20348.0
2022-01-14 11:40:00,181.6,182.19,181.43,182.12,20514.0,173.1571,173.7197,172.995,173.6529,20514.0
2022-01-14 11:50:00,182.06,182.14,181.53,182.04,27958.0,173.5957,173.672,173.0903,173.5766,27958.0
2022-01-14 12:00:00,181.96,182.07,181.43,181.57,14468.0,173.5004,173.6052,172.995,173.1285,14468.0
2022-01-14 12:10:00,181.56,181.74,181.13,181.42,17936.0,173.119,173.2906,172.7089,172.9855,17936.0
2022-01-14 12:20:00,181.37,181.5,181.17,181.5,10804.0,172.9378,173.0617,172.7471,173.0617,10804.0
2022-01-14 12:30:00,181.45,181.86,181.38,181.66,16320.0,173.0141,173.405,172.9473,173.2143,16320.0
2022-01-14 12:40:00,181.66,181.66,181.16,181.16,11562.0,173.2143,173.2143,172.7376,172.7376,11562.0
2022-01-14 12:50:00,181.22,181.25,180.27,180.27,14245.0,172.7948,172.8234,171.8889,171.8889,14245.0
2022-01-14 13:00:00,180.25,180.54,180.16,180.46,19011.0,171.8699,172.1464,171.784,172.0701,19011.0
2022-01-14 13:10:00,180.4,180.69,180.26,180.37,16024.0,172.0129,172.2894,171.8794,171.9843,16024.0
2022-01-14 13:20:00,180.32,180.32,179.69,179.86,27646.0,171.9366,171.9366,171.3359,171.498,27646.0
2022-01-14 13:30:00,179.83,180.05,179.5,179.81,14859.0,171.4694,171.6792,171.1547,171.4503,14859.0
2022-01-14 13:40:00,179.81,180.09,179.67,179.94,19766.0,171.4503,171.7173,171.3168,171.5743,19766.0
2022-01-14 13:50:00,179.94,180.23,179.91,180.1,21471.0,171.5743,171.8508,171.5457,171.7268,21471.0
2022-01-14 14:00:00,180.08,180.36,179.88,180.05,26868.0,171.7078,171.9747,171.5171,171.6792,26868.0
2022-01-14 14:10:00,180.05,180.4,179.88,180.35,13297.0,171.6792,172.0129,171.5171,171.9652,13297.0
2022-01-14 14:20:00,180.35,180.74,180.35,180.47,14521.0,171.9652,172.3371,171.9652,172.0796,14521.0
2022-01-14 14:30:00,180.42,181.53,180.38,181.53,12509.0,172.032,173.0903,171.9938,173.0903,12509.0
2022-01-14 14:40:00,181.45,181.61,181.23,181.49,12532.0,173.0141,173.1666,172.8043,173.0522,12532.0
2022-01-14 14:50:00,181.48,181.67,181.42,181.45,17470.0,173.0427,173.2238,172.9855,173.0141,17470.0
2022-01-14 15:00:00,181.49,181.53,181.04,181.29,20278.0,173.0522,173.0903,172.6231,172.8615,20278.0
2022-01-14 15:10:00,181.31,181.62,181.25,181.56,23333.0,172.8806,173.1762,172.8234,173.119,23333.0
2022-01-14 15:20:00,181.58,181.68,180.94,181.13,44402.0,173.138,173.2334,172.5278,172.7089,44402.0
2022-01-14 15:30:00,181.09,181.14,180.52,180.69,117756.0,172.6708,172.7185,172.1273,172.2894,117756.0
2022-01-14 15:40:00,180.67,180.87,180.08,180.19,148237.0,172.2703,172.461,171.7078,171.8126,148237.0
2022-01-14 15:50:00,180.23,180.76,179.97,180.0,363420.0,171.8508,172.3561,171.6029,171.6315,363420.0
2022-01-18 09:30:00,177.67,178.23,176.01,176.11,80978.0,169.4098,169.9438,167.827,167.9223,80978.0
2022-01-18 09:40:00,176.03,177.61,175.98,177.13,29940.0,167.8461,169.3526,167.7984,168.8949,29940.0
2022-01-18 09:50:00,177.13,177.15,176.47,176.57,22735.0,168.8949,168.914,168.2656,168.3609,22735.0
2022-01-18 10:00:00,176.47,177.55,176.46,177.52,22889.0,168.2656,169.2954,168.2561,169.2668,22889.0
2022-01-18 10:10:00,177.43,178.47,177.28,178.34,32840.0,169.181,170.1726,169.0379,170.0487,32840.0
2022-01-18 10:20:00,178.33,179.38,178.08,179.18,39160.0,170.0391,171.0403,169.8007,170.8496,39160.0
2022-01-18 10:30:00,179.31,179.7,178.93,179.4,26668.0,170.9736,171.3454,170.6112,171.0594,26668.0
2022-01-18 10:40:00,179.3,180.02,179.15,179.37,24145.0,170.964,171.6506,170.821,171.0308,24145.0
2022-01-18 10:50:00,179.35,179.69,178.93,178.97,19102.0,171.0117,171.3359,170.6112,170.6494,19102.0
2022-01-18 11:00:00,178.98,179.22,178.49,178.73,18030.0,170.6589,170.8877,170.1917,170.4205,18030.0
2022-01-18 11:10:00,178.74,179.44,178.45,179.38,41043.0,170.4301,171.0975,170.1535,171.0403,41043.0
2022-01-18 11:20:00,179.43,179.96,179.28,179.59,16712.0,171.088,171.5933,170.945,171.2405,16712.0
2022-01-18 11:30:00,179.53,179.58,178.32,178.96,22524.0,171.1833,171.231,170.0296,170.6398,22524.0
2022-01-18 11:40:00,178.96,179.67,178.85,179.67,7409.0,170.6398,171.3168,170.5349,171.3168,7409.0
2022-01-18 11:50:00,179.7,180.06,179.47,180.06,10084.0,171.3454,171.6887,171.1261,171.6887,10084.0
2022-01-18 12:00:00,180.06,180.24,179.19,179.57,30573.0,171.6887,171.8603,170.8591,171.2215,30573.0
2022-01-18 12:10:00,179.56,179.69,179.25,179.67,12708.0,171.2119,171.3359,170.9163,171.3168,12708.0
2022-01-18 12:20:00,179.61,179.66,179.22,179.31,9085.0,171.2596,171.3073,170.8877,170.9736,9085.0
2022-01-18 12:30:00,179.27,179.57,179.12,179.33,16109.0,170.9354,171.2215,170.7924,170.9926,16109.0
2022-01-18 12:40:00,179.33,179.5,179.11,179.11,9082.0,170.9926,171.1547,170.7829,170.7829,9082.0
2022-01-18 12:50:00,179.15,179.15,178.71,178.71,7510.0,170.821,170.821,170.4015,170.4015,7510.0
2022-01-18 13:00:00,178.75,178.96,178.72,178.96,8548.0,170.4396,170.6398,170.411,170.6398,8548.0
2022-01-18 13:10:00,178.98,179.49,178.95,179.33,9136.0,170.6589,171.1452,170.6303,170.9926,9136.0
2022-01-18 13:20:00,179.33,179.34,178.92,179.25,11428.0,170.9926,171.0022,170.6017,170.9163,11428.0
2022-01-18 13:30:00,179.31,179.44,179.13,179.37,23760.0,170.9736,171.0975,170.8019,171.0308,23760.0
2022-01-18 13:40:00,179.37,179.66,179.21,179.53,23301.0,171.0308,171.3073,170.8782,171.1833,23301.0
2022-01-18 13:50:00,179.65,179.93,179.58,179.92,11251.0,171.2978,171.5647,171.231,171.5552,11251.0
2022-01-18 14:00:00,179.86,180.16,179.86,179.95,9791.0,171.498,171.784,171.498,171.5838,9791.0
2022-01-18 14:10:00,179.95,180.32,179.94,180.3,9568.0,171.5838,171.9366,171.5743,171.9175,9568.0
2022-01-18 14:20:00,180.29,180.29,179.8,180.0,10657.0,171.908,171.908,171.4408,171.6315,10657.0
2022-01-18 14:30:00,180.0,180.53,179.94,180.25,41968.0,171.6315,172.1368,171.5743,171.8699,41968.0
2022-01-18 14:40:00,180.25,180.34,179.96,180.13,28470.0,171.8699,171.9557,171.5933,171.7554,28470.0
2022-01-18 14:50:00,180.13,180.98,180.12,180.78,36903.0,171.7554,172.5659,171.7459,172.3752,36903.0
2022-01-18 15:00:00,180.79,181.08,180.68,180.98,23705.0,172.3848,172.6613,172.2799,172.5659,23705.0
2022-01-18 15:10:00,180.98,180.99,180.22,180.24,23202.0,172.5659,172.5755,171.8413,171.8603,23202.0
2022-01-18 15:20:00,180.3,180.42,180.05,180.11,26391.0,171.9175,172.032,171.6792,171.7364,26391.0
2022-01-18 15:30:00,180.11,180.24,179.56,179.86,48842.0,171.7364,171.8603,171.2119,171.498,48842.0
2022-01-18 15:40:00,179.86,179.89,178.78,179.05,93794.0,171.498,171.5266,170.4682,170.7256,93794.0
2022-01-18 15:50:00,179.06,179.38,178.24,178.44,271095.0,170.7352,171.0403,169.9533,170.144,271095.0
2022-01-19 09:30:00,179.21,180.26,178.22,179.93,89459.0,170.8782,171.8794,169.9342,171.5647,89459.0
2022-01-19 09:40:00,180.4,180.87,178.45,178.45,29669.0,172.0129,172.461,170.1535,170.1535,29669.0
2022-01-19 09:50:00,178.23,179.16,178.22,178.89,16009.0,169.9438,170.8305,169.9342,170.5731,16009.0
2022-01-19 10:00:00,178.99,179.09,177.63,177.66,23964.0,170.6684,170.7638,169.3717,169.4003,23964.0
2022-01-19 10:10:00,177.56,178.24,177.48,177.67,23342.0,169.3049,169.9533,169.2286,169.4098,23342.0
2022-01-19 10:20:00,177.64,177.64,176.44,176.79,16033.0,169.3812,169.3812,168.237,168.5707,16033.0
2022-01-19 10:30:00,176.85,177.07,176.47,176.54,19772.0,168.6279,168.8377,168.2656,168.3323,19772.0
2022-01-19 10:40:00,176.66,177.77,176.46,177.77,21349.0,168.4468,169.5052,168.2561,169.5052,21349.0
2022-01-19 10:50:00,177.71,177.92,177.28,177.58,34661.0,169.4479,169.6482,169.0379,169.324,34661.0
2022-01-19 11:00:00,177.72,178.04,177.55,178.04,11899.0,169.4575,169.7626,169.2954,169.7626,11899.0
2022-01-19 11:10:00,177.95,177.95,176.9,177.02,15279.0,169.6768,169.6768,168.6756,168.79,15279.0
2022-01-19 11:20:00,177.21,177.85,177.0,177.68,15522.0,168.9712,169.5814,168.771,169.4193,15522.0
2022-01-19 11:30:00,177.68,178.22,177.41,178.19,12831.0,169.4193,169.9342,169.1619,169.9056,12831.0
2022-01-19 11:40:00,178.12,178.85,177.83,178.83,14486.0,169.8389,170.5349,169.5624,170.5159,14486.0
2022-01-19 11:50:00,178.88,179.83,178.85,179.69,20700.0,170.5636,171.4694,170.5349,171.3359,20700.0
2022-01-19 12:00:00,179.69,179.78,178.86,179.41,29217.0,171.3359,171.4217,170.5445,171.0689,29217.0
2022-01-19 12:10:00,179.34,179.77,179.21,179.34,14409.0,171.0022,171.4122,170.8782,171.0022,14409.0
2022-01-19 12:20:00,179.43,179.68,179.32,179.66,8088.0,171.088,171.3264,170.9831,171.3073,8088.0
2022-01-19 12:30:00,179.66,179.71,179.32,179.33,15074.0,171.3073,171.355,170.9831,170.9926,15074.0
2022-01-19 12:40:00,179.24,179.6,178.93,179.46,12405.0,170.9068,171.2501,170.6112,171.1166,12405.0
2022-01-19 12:50:00,179.46,179.46,179.1,179.33,12331.0,171.1166,171.1166,170.7733,170.9926,12331.0
2022-01-19 13:00:00,179.32,179.73,179.19,179.64,14304.0,170.9831,171.374,170.8591,171.2882,14304.0
2022-01-19 13:10:00,179.61,179.89,179.43,179.66,11908.0,171.2596,171.5266,171.088,171.3073,11908.0
2022-01-19 13:20:00,179.66,179.83,179.4,179.45,14458.0,171.3073,171.4694,171.0594,171.1071,14458.0
2022-01-19 13:30:00,179.44,179.44,179.02,179.09,15458.0,171.0975,171.0975,170.697,170.7638,15458.0
2022-01-19 13:40:00,179.0,179.15,178.81,178.84,14766.0,170.678,170.821,170.4968,170.5254,14766.0
2022-01-19 13:50:00,178.81,178.93,178.6,178.65,16913.0,170.4968,170.6112,170.2966,170.3442,16913.0
2022-01-19 14:00:00,178.59,178.66,177.86,178.05,13872.0,170.287,170.3538,169.591,169.7721,13872.0
2022-01-19 14:10:00,178.02,178.17,177.75,177.83,11625.0,169.7435,169.8866,169.4861,169.5624,11625.0
2022-01-19 14:20:00,177.83,177.83,177.17,177.2,24713.0,169.5624,169.5624,168.9331,168.9617,24713.0
2022-01-19 14:30:00,177.26,177.46,177.05,177.16,27493.0,169.0189,169.2096,168.8186,168.9235,27493.0
2022-01-19 14:40:00,177.16,177.38,176.95,177.16,24473.0,168.9235,169.1333,168.7233,168.9235,24473.0
2022-01-19 14:50:00,177.12,177.5,176.98,177.36,33377.0,168.8854,169.2477,168.7519,169.1142,33377.0
2022-01-19 15:00:00,177.38,177.71,177.28,177.71,21404.0,169.1333,169.4479,169.0379,169.4479,21404.0
2022-01-19 15:10:00,177.69,178.42,177.68,178.16,24513.0,169.4289,170.1249,169.4193,169.877,24513.0
2022-01-19 15:20:00,178.11,178.14,177.3,177.3,27616.0,169.8293,169.858,169.057,169.057,27616.0
2022-01-19 15:30:00,177.27,177.29,176.61,176.94,51829.0,169.0284,169.0475,168.3991,168.7137,51829.0
2022-01-19 15:40:00,176.88,177.13,176.59,176.97,78937.0,168.6565,168.8949,168.38,168.7424,78937.0
2022-01-19 15:50:00,176.93,176.93,175.65,175.71,195600.0,168.7042,168.7042,167.4837,167.5409,195600.0
2022-01-20 09:30:00,177.26,178.69,177.14,178.53,42786.0,169.0189,170.3824,168.9044,170.2298,42786.0
2022-01-20 09:40:00,178.57,179.99,178.35,179.59,24929.0,170.268,171.6219,170.0582,171.2405,24929.0
2022-01-20 09:50:00,179.46,180.24,179.16,180.17,31124.0,171.1166,171.8603,170.8305,171.7936,31124.0
2022-01-20 10:00:00,180.21,180.5,179.74,180.25,28019.0,171.8317,172.1082,171.3836,171.8699,28019.0
2022-01-20 10:10:00,180.25,180.64,179.38,179.45,20168.0,171.8699,172.2417,171.0403,171.1071,20168.0
2022-01-20 10:20:00,179.36,180.03,179.18,179.31,14284.0,171.0212,171.6601,170.8496,170.9736,14284.0
2022-01-20 10:30:00,179.31,179.83,179.23,179.47,13521.0,170.9736,171.4694,170.8973,171.1261,13521.0
2022-01-20 10:40:00,179.43,179.48,179.01,179.48,11879.0,171.088,171.1357,170.6875,171.1357,11879.0
2022-01-20 10:50:00,179.48,179.7,179.2,179.53,8656.0,171.1357,171.3454,170.8687,171.1833,8656.0
2022-01-20 11:00:00,179.53,179.99,179.53,179.67,25264.0,171.1833,171.6219,171.1833,171.3168,25264.0
2022-01-20 11:10:00,179.63,179.63,179.25,179.5,10868.0,171.2787,171.2787,170.9163,171.1547,10868.0
2022-01-20 11:20:00,179.44,179.79,179.35,179.69,60787.0,171.0975,171.4312,171.0117,171.3359,60787.0
2022-01-20 11:30:00,179.78,179.8,179.37,179.46,15602.0,171.4217,171.4408,171.0308,171.1166,15602.0
2022-01-20 11:40:00,179.56,179.56,178.9,179.06,9097.0,171.2119,171.2119,170.5826,170.7352,9097.0
2022-01-20 11:50:00,179.22,179.55,179.18,179.36,7985.0,170.8877,171.2024,170.8496,171.0212,7985.0
2022-01-20 12:00:00,179.35,179.53,179.14,179.28,7739.0,171.0117,171.1833,170.8115,170.945,7739.0
2022-01-20 12:10:00,179.28,179.45,179.18,179.18,12075.0,170.945,171.1071,170.8496,170.8496,12075.0
2022-01-20 12:20:00,179.16,179.53,179.16,179.53,10163.0,170.8305,171.1833,170.8305,171.1833,10163.0
2022-01-20 12:30:00,179.61,179.65,178.87,179.18,39921.0,171.2596,171.2978,170.554,170.8496,39921.0
2022-01-20 12:40:00,179.17,179.17,178.84,178.94,10538.0,170.8401,170.8401,170.5254,170.6208,10538.0
2022-01-20 12:50:00,178.97,179.2,178.82,179.18,12156.0,170.6494,170.8687,170.5063,170.8496,12156.0
2022-01-20 13:00:00,179.12,179.18,178.71,178.93,14059.0,170.7924,170.8496,170.4015,170.6112,14059.0
2022-01-20 13:10:00,178.84,179.12,178.81,179.06,14887.0,170.5254,170.7924,170.4968,170.7352,14887.0
2022-01-20 13:20:00,179.06,179.24,178.86,178.94,14621.0,170.7352,170.9068,170.5445,170.6208,14621.0
2022-01-20 13:30:00,178.9,178.99,178.58,178.6,10208.0,170.5826,170.6684,170.2775,170.2966,10208.0
2022-01-20 13:40:00,178.66,178.78,178.52,178.57,9916.0,170.3538,170.4682,170.2203,170.268,9916.0
2022-01-20 13:50:00,178.57,178.74,178.46,178.48,7626.0,170.268,170.4301,170.1631,170.1821,7626.0
2022-01-20 14:00:00,178.44,178.65,178.22,178.38,38799.0,170.144,170.3442,169.9342,170.0868,38799.0
2022-01-20 14:10:00,178.44,178.44,177.54,177.74,13364.0,170.144,170.144,169.2859,169.4766,13364.0
2022-01-20 14:20:00,177.83,177.86,177.01,177.5,504251.0,169.5624,169.591,168.7805,169.2477,504251.0
2022-01-20 14:30:00,177.4,177.45,177.11,177.13,15502.0,169.1524,169.2,168.8758,168.8949,15502.0
2022-01-20 14:40:00,177.13,177.38,177.02,177.29,17328.0,168.8949,169.1333,168.79,169.0475,17328.0
2022-01-20 14:50:00,177.38,177.38,177.08,177.19,25371.0,169.1333,169.1333,168.8472,168.9521,25371.0
2022-01-20 15:00:00,177.17,177.37,176.54,176.54,32126.0,168.9331,169.1238,168.3323,168.3323,32126.0
2022-01-20 15:10:00,176.61,176.7,176.37,176.48,33510.0,168.3991,168.4849,168.1702,168.2751,33510.0
2022-01-20 15:20:00,176.44,176.54,175.83,175.89,32909.0,168.237,168.3323,167.6554,167.7126,32909.0
2022-01-20 15:30:00,175.83,176.11,175.18,175.55,33712.0,167.6554,167.9223,167.0356,167.3884,33712.0
2022-01-20 15:40:00,175.55,175.62,174.91,174.93,45077.0,167.3884,167.4551,166.7781,166.7972,45077.0
2022-01-20 15:50:00,174.85,175.15,173.69,173.79,257709.0,166.7209,167.007,165.6148,165.7102,257709.0
2022-01-21 09:30:00,174.86,175.1,172.99,174.63,97581.0,166.7304,166.9593,164.9474,166.5111,97581.0
2022-01-21 09:40:00,174.7,175.56,174.05,174.22,54800.0,166.5779,167.3979,165.9581,166.1202,54800.0
2022-01-21 09:50:00,174.43,174.62,173.36,174.06,24297.0,166.3204,166.5016,165.3002,165.9676,24297.0
2022-01-21 10:00:00,174.16,175.13,173.88,174.48,57704.0,166.063,166.9879,165.796,166.3681,57704.0
2022-01-21 10:10:00,174.45,174.45,173.5,174.06,34199.0,166.3395,166.3395,165.4337,165.9676,34199.0
2022-01-21 10:20:00,174.06,175.36,173.39,175.09,72952.0,165.9676,167.2072,165.3288,166.9498,72952.0
2022-01-21 10:30:00,175.09,176.77,174.96,176.45,56495.0,166.9498,168.5516,166.8258,168.2465,56495.0
2022-01-21 10:40:00,176.49,176.76,175.8,176.76,33088.0,168.2847,168.5421,167.6267,168.5421,33088.0
2022-01-21 10:50:00,176.71,177.53,176.58,177.32,45361.0,168.4944,169.2763,168.3705,169.0761,45361.0
2022-01-21 11:00:00,177.44,177.44,176.26,177.11,32742.0,169.1905,169.1905,168.0654,168.8758,32742.0
2022-01-21 11:10:00,177.46,177.46,176.76,177.13,27790.0,169.2096,169.2096,168.5421,168.8949,27790.0
2022-01-21 11:20:00,177.13,177.48,176.82,177.0,27727.0,168.8949,169.2286,168.5993,168.771,27727.0
2022-01-21 11:30:00,177.0,177.01,175.97,176.04,17142.0,168.771,168.7805,167.7888,167.8556,17142.0
2022-01-21 11:40:00,176.22,176.38,175.68,176.11,15862.0,168.0272,168.1798,167.5123,167.9223,15862.0
2022-01-21 11:50:00,176.16,176.49,175.67,176.34,62449.0,167.97,168.2847,167.5028,168.1416,62449.0
2022-01-21 12:00:00,176.24,176.6,176.0,176.47,15713.0,168.0463,168.3896,167.8174,168.2656,15713.0
2022-01-21 12:10:00,176.46,176.59,175.75,175.75,15865.0,168.2561,168.38,167.5791,167.5791,15865.0
2022-01-21 12:20:00,175.75,176.33,175.66,175.85,19973.0,167.5791,168.1321,167.4933,167.6744,19973.0
2022-01-21 12:30:00,175.84,176.19,175.47,175.96,24030.0,167.6649,167.9986,167.3121,167.7793,24030.0
2022-01-21 12:40:00,175.99,176.2,175.04,175.05,42704.0,167.8079,168.0081,166.9021,166.9116,42704.0
2022-01-21 12:50:00,175.13,175.83,175.12,175.78,17613.0,166.9879,167.6554,166.9784,167.6077,17613.0
2022-01-21 13:00:00,175.78,175.99,175.29,175.55,13468.0,167.6077,167.8079,167.1405,167.3884,13468.0
2022-01-21 13:10:00,175.56,175.99,175.39,175.47,16244.0,167.3979,167.8079,167.2358,167.3121,16244.0
2022-01-21 13:20:00,175.47,175.47,174.59,174.89,21572.0,167.3121,167.3121,166.473,166.7591,21572.0
2022-01-21 13:30:00,174.83,175.71,174.83,175.56,18855.0,166.7018,167.5409,166.7018,167.3979,18855.0
2022-01-21 13:40:00,175.55,175.94,175.47,175.77,17522.0,167.3884,167.7602,167.3121,167.5981,17522.0
2022-01-21 13:50:00,175.85,176.0,175.2,175.34,18912.0,167.6744,167.8174,167.0546,167.1881,18912.0
2022-01-21 14:00:00,175.43,175.99,175.37,175.73,12917.0,167.2739,167.8079,167.2167,167.56,12917.0
2022-01-21 14:10:00,175.65,176.11,175.57,175.62,15918.0,167.4837,167.9223,167.4074,167.4551,15918.0
2022-01-21 14:20:00,175.53,176.0,175.14,175.15,18486.0,167.3693,167.8174,166.9974,167.007,18486.0
2022-01-21 14:30:00,175.13,175.57,175.02,175.52,20106.0,166.9879,167.4074,166.883,167.3598,20106.0
2022-01-21 14:40:00,175.64,175.77,175.49,175.74,15459.0,167.4742,167.5981,167.3312,167.5695,15459.0
2022-01-21 14:50:00,175.71,175.71,174.83,174.9,51306.0,167.5409,167.5409,166.7018,166.7686,51306.0
2022-01-21 15:00:00,174.9,175.2,174.65,174.82,55478.0,166.7686,167.0546,166.5302,166.6923,55478.0
2022-01-21 15:10:00,174.81,175.37,174.56,175.12,38992.0,166.6828,167.2167,166.4444,166.9784,38992.0
2022-01-21 15:20:00,175.12,175.16,174.56,174.78,43033.0,166.9784,167.0165,166.4444,166.6542,43033.0
2022-01-21 15:30:00,174.75,175.53,174.75,175.53,38355.0,166.6256,167.3693,166.6256,167.3693,38355.0
2022-01-21 15:40:00,175.53,176.0,175.26,175.66,55246.0,167.3693,167.8174,167.1119,167.4933,55246.0
2022-01-21 15:50:00,175.59,175.63,174.73,174.87,186053.0,167.4265,167.4646,166.6065,166.74,186053.0
2022-01-24 09:30:00,170.97,172.5,170.97,172.45,38403.0,163.0213,164.4802,163.0213,164.4325,38403.0
2022-01-24 09:40:00,172.64,173.04,171.29,171.72,27785.0,164.6137,164.9951,163.3264,163.7364,27785.0
2022-01-24 09:50:00,171.53,172.48,171.22,171.22,21928.0,163.5553,164.4611,163.2597,163.2597,21928.0
2022-01-24 10:00:00,171.06,171.31,170.0,170.04,27060.0,163.1071,163.3455,162.0964,162.1345,27060.0
2022-01-24 10:10:00,170.03,171.5,169.77,170.54,22491.0,162.125,163.5267,161.8771,162.6113,22491.0
2022-01-24 10:20:00,170.67,172.18,169.91,171.82,18955.0,162.7352,164.175,162.0106,163.8318,18955.0
2022-01-24 10:30:00,172.05,172.24,171.65,171.98,18949.0,164.0511,164.2323,163.6697,163.9843,18949.0
2022-01-24 10:40:00,171.91,172.63,170.88,171.26,21256.0,163.9176,164.6041,162.9355,163.2978,21256.0
2022-01-24 10:50:00,171.38,172.81,171.23,171.6,28051.0,163.4122,164.7758,163.2692,163.622,28051.0
2022-01-24 11:00:00,171.52,171.53,170.62,170.7,25277.0,163.5457,163.5553,162.6876,162.7639,25277.0
2022-01-24 11:10:00,170.81,171.21,170.55,171.17,23675.0,162.8687,163.2501,162.6208,163.212,23675.0
2022-01-24 11:20:00,171.16,172.25,171.16,171.54,22574.0,163.2025,164.2418,163.2025,163.5648,22574.0
2022-01-24 11:30:00,171.54,171.69,170.53,170.74,18337.0,163.5648,163.7078,162.6018,162.802,18337.0
2022-01-24 11:40:00,170.62,170.72,169.14,169.17,20914.0,162.6876,162.7829,161.2764,161.305,20914.0
2022-01-24 11:50:00,169.17,170.45,169.17,170.4,24339.0,161.305,162.5255,161.305,162.4778,24339.0
2022-01-24 12:00:00,170.37,170.43,169.62,169.62,15691.0,162.4492,162.5064,161.7341,161.7341,15691.0
2022-01-24 12:10:00,169.64,169.96,168.86,169.38,34277.0,161.7531,162.0583,161.0094,161.5052,34277.0
2022-01-24 12:20:00,169.24,170.09,169.19,169.82,32313.0,161.3717,162.1822,161.3241,161.9248,32313.0
2022-01-24 12:30:00,169.75,170.06,169.26,169.54,19164.0,161.858,162.1536,161.3908,161.6578,19164.0
2022-01-24 12:40:00,169.59,170.25,169.16,170.17,17769.0,161.7055,162.3348,161.2955,162.2585,17769.0
2022-01-24 12:50:00,170.17,171.08,169.92,170.62,21155.0,162.2585,163.1262,162.0201,162.6876,21155.0
2022-01-24 13:00:00,170.73,171.41,170.45,171.16,30852.0,162.7925,163.4408,162.5255,163.2025,30852.0
2022-01-24 13:10:00,171.22,172.16,171.11,172.06,17089.0,163.2597,164.156,163.1548,164.0606,17089.0
2022-01-24 13:20:00,172.03,172.06,171.29,171.45,15878.0,164.032,164.0606,163.3264,163.479,15878.0
2022-01-24 13:30:00,171.27,172.22,171.25,172.12,14833.0,163.3074,164.2132,163.2883,164.1178,14833.0
2022-01-24 13:40:00,171.95,172.55,171.25,172.49,15965.0,163.9557,164.5278,163.2883,164.4706,15965.0
2022-01-24 13:50:00,172.53,173.12,172.44,173.11,20257.0,164.5088,165.0713,164.423,165.0618,20257.0
2022-01-24 14:00:00,173.02,173.67,172.98,173.32,22636.0,164.976,165.5958,164.9379,165.262,22636.0
2022-01-24 14:10:00,173.44,173.61,171.73,171.88,38411.0,165.3765,165.5386,163.746,163.889,38411.0
2022-01-24 14:20:00,172.01,172.19,171.43,171.72,34372.0,164.0129,164.1846,163.4599,163.7364,34372.0
2022-01-24 14:30:00,171.7,172.1,170.97,171.34,45663.0,163.7174,164.0988,163.0213,163.3741,45663.0
2022-01-24 14:40:00,171.27,171.84,170.82,171.68,35692.0,163.3074,163.8509,162.8783,163.6983,35692.0
2022-01-24 14:50:00,171.67,172.66,171.56,172.6,28285.0,163.6888,164.6327,163.5839,164.5755,28285.0
2022-01-24 15:00:00,172.59,173.22,172.49,173.0,28619.0,164.566,165.1667,164.4706,164.9569,28619.0
2022-01-24 15:10:00,173.0,174.31,173.0,173.69,80347.0,164.9569,166.206,164.9569,165.6148,80347.0
2022-01-24 15:20:00,173.69,174.63,173.69,174.28,30784.0,165.6148,166.5111,165.6148,166.1774,30784.0
2022-01-24 15:30:00,174.28,175.8,174.05,175.59,36988.0,166.1774,167.6267,165.9581,167.4265,36988.0
2022-01-24 15:40:00,175.56,176.11,174.71,176.06,41575.0,167.3979,167.9223,166.5874,167.8747,41575.0
2022-01-24 15:50:00,176.51,176.64,175.63,176.25,147196.0,168.3037,168.4277,167.4646,168.0558,147196.0
2022-01-25 09:30:00,173.46,174.11,172.32,172.34,35096.0,165.3955,166.0153,164.3085,164.3276,35096.0
2022-01-25 09:40:00,172.56,172.99,170.62,170.73,35119.0,164.5374,164.9474,162.6876,162.7925,35119.0
2022-01-25 09:50:00,170.88,170.88,169.3,169.62,25402.0,162.9355,162.9355,161.4289,161.7341,25402.0
2022-01-25 10:00:00,169.59,170.11,169.04,169.48,16550.0,161.7055,162.2013,161.181,161.6006,16550.0
2022-01-25 10:10:00,169.37,171.01,169.22,170.65,24344.0,161.4957,163.0594,161.3527,162.7162,24344.0
2022-01-25 10:20:00,170.6,171.75,170.15,171.75,18930.0,162.6685,163.765,162.2394,163.765,18930.0
2022-01-25 10:30:00,171.74,171.95,170.19,170.55,12158.0,163.7555,163.9557,162.2776,162.6208,12158.0
2022-01-25 10:40:00,170.56,172.02,170.55,171.92,14229.0,162.6304,164.0225,162.6208,163.9271,14229.0
2022-01-25 10:50:00,171.81,171.81,170.27,170.27,10551.0,163.8222,163.8222,162.3538,162.3538,10551.0
2022-01-25 11:00:00,170.27,170.32,169.54,169.7,14877.0,162.3538,162.4015,161.6578,161.8103,14877.0
2022-01-25 11:10:00,169.8,170.49,169.44,170.47,17758.0,161.9057,162.5636,161.5624,162.5445,17758.0
2022-01-25 11:20:00,170.49,170.92,170.34,170.76,35732.0,162.5636,162.9736,162.4206,162.8211,35732.0
2022-01-25 11:30:00,170.8,170.83,169.51,169.6,13752.0,162.8592,162.8878,161.6292,161.715,13752.0
2022-01-25 11:40:00,169.51,170.32,169.43,170.2,18475.0,161.6292,162.4015,161.5529,162.2871,18475.0
2022-01-25 11:50:00,170.26,170.5,169.63,169.81,10032.0,162.3443,162.5732,161.7436,161.9152,10032.0
2022-01-25 12:00:00,169.71,170.75,169.33,170.49,21897.0,161.8199,162.8115,161.4575,162.5636,21897.0
2022-01-25 12:10:00,170.46,171.18,170.3,170.6,7991.0,162.535,163.2215,162.3825,162.6685,7991.0
2022-01-25 12:20:00,170.98,171.86,170.98,171.47,12201.0,163.0308,163.8699,163.0308,163.4981,12201.0
2022-01-25 12:30:00,171.45,171.45,171.02,171.17,5902.0,163.479,163.479,163.069,163.212,5902.0
2022-01-25 12:40:00,171.17,171.33,170.8,170.84,18106.0,163.212,163.3646,162.8592,162.8973,18106.0
2022-01-25 12:50:00,170.93,171.06,170.42,170.69,17452.0,162.9832,163.1071,162.4969,162.7543,17452.0
2022-01-25 13:00:00,170.69,170.79,170.37,170.79,8354.0,162.7543,162.8497,162.4492,162.8497,8354.0
2022-01-25 13:10:00,170.89,170.98,170.67,170.91,9990.0,162.945,163.0308,162.7352,162.9641,9990.0
2022-01-25 13:20:00,170.88,171.71,170.73,171.51,9979.0,162.9355,163.7269,162.7925,163.5362,9979.0
2022-01-25 13:30:00,171.5,171.74,171.25,171.68,14962.0,163.5267,163.7555,163.2883,163.6983,14962.0
2022-01-25 13:40:00,171.74,172.41,171.54,172.31,10737.0,163.7555,164.3944,163.5648,164.299,10737.0
2022-01-25 13:50:00,172.41,172.76,172.19,172.69,6402.0,164.3944,164.7281,164.1846,164.6613,6402.0
2022-01-25 14:00:00,172.77,172.85,172.24,172.37,10959.0,164.7376,164.8139,164.2323,164.3562,10959.0
2022-01-25 14:10:00,172.44,173.5,172.43,173.49,8062.0,164.423,165.4337,164.4134,165.4241,8062.0
2022-01-25 14:20:00,173.41,173.82,173.25,173.34,12945.0,165.3479,165.7388,165.1953,165.2811,12945.0
2022-01-25 14:30:00,173.35,173.58,173.08,173.43,7827.0,165.2907,165.51,165.0332,165.3669,7827.0
2022-01-25 14:40:00,173.64,174.34,173.54,174.29,8166.0,165.5672,166.2346,165.4718,166.1869,8166.0
2022-01-25 14:50:00,174.39,174.84,174.2,174.75,14254.0,166.2823,166.7114,166.1011,166.6256,14254.0
2022-01-25 15:00:00,174.67,174.7,173.52,173.64,18067.0,166.5493,166.5779,165.4527,165.5672,18067.0
2022-01-25 15:10:00,173.62,174.08,173.39,174.02,13849.0,165.5481,165.9867,165.3288,165.9295,13849.0
2022-01-25 15:20:00,173.96,173.98,172.61,172.62,20405.0,165.8723,165.8914,164.5851,164.5946,20405.0
2022-01-25 15:30:00,172.73,173.14,172.15,173.08,15205.0,164.6995,165.0904,164.1464,165.0332,15205.0
2022-01-25 15:40:00,173.17,173.47,172.75,172.9,30367.0,165.119,165.4051,164.7185,164.8616,30367.0
2022-01-25 15:50:00,172.85,173.26,172.37,172.75,103611.0,164.8139,165.2048,164.3562,164.7185,103611.0
2022-01-26 09:30:00,173.78,174.94,173.49,173.65,62105.0,165.7007,166.8067,165.4241,165.5767,62105.0
2022-01-26 09:40:00,173.65,175.7,173.57,175.7,13166.0,165.5767,167.5314,165.5004,167.5314,13166.0
2022-01-26 09:50:00,175.49,176.54,175.49,176.53,18521.0,167.3312,168.3323,167.3312,168.3228,18521.0
2022-01-26 10:00:00,176.6,177.04,176.29,176.77,19697.0,168.3896,168.8091,168.094,168.5516,19697.0
2022-01-26 10:10:00,176.51,176.7,175.75,176.38,29133.0,168.3037,168.4849,167.5791,168.1798,29133.0
2022-01-26 10:20:00,176.38,176.6,175.37,175.46,35835.0,168.1798,168.3896,167.2167,167.3026,35835.0
2022-01-26 10:30:00,175.46,175.53,174.77,175.28,31504.0,167.3026,167.3693,166.6446,167.1309,31504.0
2022-01-26 10:40:00,175.32,175.75,174.97,174.97,8668.0,167.1691,167.5791,166.8353,166.8353,8668.0
2022-01-26 10:50:00,175.16,175.33,174.57,175.24,13340.0,167.0165,167.1786,166.4539,167.0928,13340.0
2022-01-26 11:00:00,175.21,175.55,175.09,175.55,10562.0,167.0642,167.3884,166.9498,167.3884,10562.0
2022-01-26 11:10:00,175.67,176.23,175.59,175.62,16103.0,167.5028,168.0368,167.4265,167.4551,16103.0
2022-01-26 11:20:00,175.59,176.22,175.58,175.9,19074.0,167.4265,168.0272,167.417,167.7221,19074.0
2022-01-26 11:30:00,175.9,176.42,175.6,175.97,16892.0,167.7221,168.2179,167.436,167.7888,16892.0
2022-01-26 11:40:00,175.97,176.63,175.92,175.92,14469.0,167.7888,168.4182,167.7412,167.7412,14469.0
2022-01-26 11:50:00,175.93,176.43,175.43,176.34,17224.0,167.7507,168.2275,167.2739,168.1416,17224.0
2022-01-26 12:00:00,176.37,176.37,175.38,175.49,10990.0,168.1702,168.1702,167.2263,167.3312,10990.0
2022-01-26 12:10:00,175.45,175.95,175.42,175.63,38745.0,167.293,167.7698,167.2644,167.4646,38745.0
2022-01-26 12:20:00,175.59,175.89,175.54,175.69,11634.0,167.4265,167.7126,167.3788,167.5219,11634.0
2022-01-26 12:30:00,175.64,175.87,175.64,175.74,9253.0,167.4742,167.6935,167.4742,167.5695,9253.0
2022-01-26 12:40:00,175.82,176.29,175.73,176.29,11313.0,167.6458,168.094,167.56,168.094,11313.0
2022-01-26 12:50:00,176.29,176.34,175.9,175.96,14425.0,168.094,168.1416,167.7221,167.7793,14425.0
2022-01-26 13:00:00,175.93,175.93,175.39,175.7,17097.0,167.7507,167.7507,167.2358,167.5314,17097.0
2022-01-26 13:10:00,175.78,176.09,175.62,175.77,13302.0,167.6077,167.9033,167.4551,167.5981,13302.0
2022-01-26 13:20:00,175.77,175.79,175.48,175.57,14955.0,167.5981,167.6172,167.3216,167.4074,14955.0
2022-01-26 13:30:00,175.51,175.66,175.4,175.5,9166.0,167.3502,167.4933,167.2453,167.3407,9166.0
2022-01-26 13:40:00,175.56,175.64,175.37,175.48,12682.0,167.3979,167.4742,167.2167,167.3216,12682.0
2022-01-26 13:50:00,175.47,175.72,175.32,175.59,8375.0,167.3121,167.5505,167.1691,167.4265,8375.0
2022-01-26 14:00:00,175.58,176.61,175.46,175.99,15063.0,167.417,168.3991,167.3026,167.8079,15063.0
2022-01-26 14:10:00,176.1,176.14,174.89,175.15,13768.0,167.9128,167.9509,166.7591,167.007,13768.0
2022-01-26 14:20:00,175.13,175.76,174.71,175.51,14771.0,166.9879,167.5886,166.5874,167.3502,14771.0
2022-01-26 14:30:00,175.47,175.69,174.25,175.39,30701.0,167.3121,167.5219,166.1488,167.2358,30701.0
2022-01-26 14:40:00,175.27,175.46,172.69,172.69,16778.0,167.1214,167.3026,164.6613,164.6613,16778.0
2022-01-26 14:50:00,172.75,173.99,172.71,173.54,33064.0,164.7185,165.9009,164.6804,165.4718,33064.0
2022-01-26 15:00:00,173.45,173.48,171.26,171.26,23589.0,165.386,165.4146,163.2978,163.2978,23589.0
2022-01-26 15:10:00,171.34,172.02,170.99,171.18,44362.0,163.3741,164.0225,163.0404,163.2215,44362.0
2022-01-26 15:20:00,171.28,172.3,170.79,172.3,22997.0,163.3169,164.2895,162.8497,164.2895,22997.0
2022-01-26 15:30:00,172.29,172.62,171.27,172.26,23832.0,164.2799,164.5946,163.3074,164.2513,23832.0
2022-01-26 15:40:00,172.23,173.05,171.76,172.21,37153.0,164.2227,165.0046,163.7746,164.2037,37153.0
2022-01-26 15:50:00,172.03,172.9,171.52,172.53,81219.0,164.032,164.8616,163.5457,164.5088,81219.0
2022-01-27 09:30:00,173.92,174.54,173.48,173.98,32570.0,165.8342,166.4253,165.4146,165.8914,32570.0
2022-01-27 09:40:00,174.11,175.0,174.11,174.93,8569.0,166.0153,166.8639,166.0153,166.7972,8569.0
2022-01-27 09:50:00,174.81,175.76,174.81,175.3,14497.0,166.6828,167.5886,166.6828,167.15,14497.0
2022-01-27 10:00:00,175.47,175.73,174.4,175.65,10970.0,167.3121,167.56,166.2918,167.4837,10970.0
2022-01-27 10:10:00,175.44,175.82,174.96,175.23,11725.0,167.2835,167.6458,166.8258,167.0832,11725.0
2022-01-27 10:20:00,175.23,175.61,173.75,173.75,15301.0,167.0832,167.4456,165.6721,165.6721,15301.0
2022-01-27 10:30:00,173.9,173.91,173.05,173.1,10860.0,165.8151,165.8246,165.0046,165.0523,10860.0
2022-01-27 10:40:00,173.15,174.19,173.06,173.84,12614.0,165.0999,166.0916,165.0141,165.7579,12614.0
2022-01-27 10:50:00,173.94,174.92,173.68,174.87,17899.0,165.8532,166.7877,165.6053,166.74,17899.0
2022-01-27 11:00:00,174.71,175.44,173.94,174.12,16758.0,166.5874,167.2835,165.8532,166.0249,16758.0
2022-01-27 11:10:00,174.14,174.36,173.44,173.47,11234.0,166.0439,166.2537,165.3765,165.4051,11234.0
2022-01-27 11:20:00,173.41,173.63,172.81,172.94,8098.0,165.3479,165.5576,164.7758,164.8997,8098.0
2022-01-27 11:30:00,173.29,174.02,173.29,173.58,13213.0,165.2334,165.9295,165.2334,165.51,13213.0
2022-01-27 11:40:00,173.59,173.92,173.34,173.65,15131.0,165.5195,165.8342,165.2811,165.5767,15131.0
2022-01-27 11:50:00,173.63,173.74,173.19,173.61,10863.0,165.5576,165.6625,165.1381,165.5386,10863.0
2022-01-27 12:00:00,173.55,173.81,172.7,172.77,12514.0,165.4814,165.7293,164.6709,164.7376,12514.0
2022-01-27 12:10:00,172.7,172.86,171.92,171.92,42774.0,164.6709,164.8234,163.9271,163.9271,42774.0
2022-01-27 12:20:00,171.79,171.98,171.59,171.84,10214.0,163.8032,163.9843,163.6125,163.8509,10214.0
2022-01-27 12:30:00,171.88,171.88,170.88,171.03,9339.0,163.889,163.889,162.9355,163.0785,9339.0
2022-01-27 12:40:00,171.02,171.02,170.31,170.31,11337.0,163.069,163.069,162.392,162.392,11337.0
2022-01-27 12:50:00,170.37,171.2,170.37,170.85,56626.0,162.4492,163.2406,162.4492,162.9069,56626.0
2022-01-27 13:00:00,170.77,171.01,169.7,170.03,30272.0,162.8306,163.0594,161.8103,162.125,30272.0
2022-01-27 13:10:00,170.03,170.25,169.35,169.45,21063.0,162.125,162.3348,161.4766,161.572,21063.0
2022-01-27 13:20:00,169.36,169.41,168.84,169.04,20100.0,161.4862,161.5338,160.9903,161.181,20100.0
2022-01-27 13:30:00,168.98,169.67,168.82,168.98,35803.0,161.1238,161.7817,160.9713,161.1238,35803.0
2022-01-27 13:40:00,168.93,169.27,168.73,169.03,16258.0,161.0761,161.4003,160.8854,161.1715,16258.0
2022-01-27 13:50:00,169.03,169.49,168.6,169.2,22270.0,161.1715,161.6101,160.7615,161.3336,22270.0
2022-01-27 14:00:00,169.31,169.98,169.3,169.7,27530.0,161.4385,162.0773,161.4289,161.8103,27530.0
2022-01-27 14:10:00,169.67,169.82,168.71,168.8,17348.0,161.7817,161.9248,160.8664,160.9522,17348.0
2022-01-27 14:20:00,168.71,168.78,168.33,168.53,8377.0,160.8664,160.9331,160.504,160.6947,8377.0
2022-01-27 14:30:00,168.41,168.95,168.27,168.95,12332.0,160.5803,161.0952,160.4468,161.0952,12332.0
2022-01-27 14:40:00,168.95,169.88,168.95,169.79,13062.0,161.0952,161.982,161.0952,161.8962,13062.0
2022-01-27 14:50:00,169.79,169.82,168.79,169.33,16702.0,161.8962,161.9248,160.9427,161.4575,16702.0
2022-01-27 15:00:00,169.35,169.97,169.35,169.58,15872.0,161.4766,162.0678,161.4766,161.6959,15872.0
2022-01-27 15:10:00,169.45,169.45,168.52,169.23,13104.0,161.572,161.572,160.6852,161.3622,13104.0
2022-01-27 15:20:00,169.16,169.56,168.69,169.4,19797.0,161.2955,161.6769,160.8473,161.5243,19797.0
2022-01-27 15:30:00,169.47,169.78,169.17,169.25,38548.0,161.591,161.8866,161.305,161.3813,38548.0
2022-01-27 15:40:00,169.24,170.28,169.19,169.41,54692.0,161.3717,162.3634,161.3241,161.5338,54692.0
2022-01-27 15:50:00,169.51,169.54,169.03,169.19,155242.0,161.6292,161.6578,161.1715,161.3241,155242.0
2022-01-28 09:30:00,169.13,169.13,167.11,167.65,48503.0,161.2668,161.2668,159.3408,159.8557,48503.0
2022-01-28 09:40:00,167.62,167.62,166.51,166.81,50481.0,159.827,159.827,158.7687,159.0547,50481.0
2022-01-28 09:50:00,166.83,167.44,166.35,167.24,44669.0,159.0738,159.6554,158.6161,159.4647,44669.0
2022-01-28 10:00:00,167.27,167.39,166.52,167.27,29758.0,159.4933,159.6077,158.7782,159.4933,29758.0
2022-01-28 10:10:00,167.38,168.23,167.26,168.08,29484.0,159.5982,160.4087,159.4838,160.2657,29484.0
2022-01-28 10:20:00,168.08,168.34,167.33,167.62,53490.0,160.2657,160.5136,159.5505,159.827,53490.0
2022-01-28 10:30:00,167.65,168.28,167.32,167.88,23242.0,159.8557,160.4564,159.541,160.075,23242.0
2022-01-28 10:40:00,167.88,167.88,166.69,167.74,22482.0,160.075,160.075,158.9403,159.9415,22482.0
2022-01-28 10:50:00,167.92,168.45,167.72,168.45,11730.0,160.1131,160.6185,159.9224,160.6185,11730.0
2022-01-28 11:00:00,168.56,168.57,167.97,168.1,10085.0,160.7233,160.7329,160.1608,160.2847,10085.0
2022-01-28 11:10:00,168.01,169.05,168.01,168.94,12416.0,160.1989,161.1906,160.1989,161.0857,12416.0
2022-01-28 11:20:00,169.03,169.04,168.51,168.51,18286.0,161.1715,161.181,160.6757,160.6757,18286.0
2022-01-28 11:30:00,168.45,169.23,168.3,169.09,19251.0,160.6185,161.3622,160.4754,161.2287,19251.0
2022-01-28 11:40:00,169.12,169.69,168.92,169.53,27009.0,161.2573,161.8008,161.0666,161.6482,27009.0
2022-01-28 11:50:00,169.5,170.54,169.48,170.45,26072.0,161.6196,162.6113,161.6006,162.5255,26072.0
2022-01-28 12:00:00,170.53,170.54,169.76,169.94,11778.0,162.6018,162.6113,161.8676,162.0392,11778.0
2022-01-28 12:10:00,169.88,170.18,169.3,170.02,15652.0,161.982,162.268,161.4289,162.1155,15652.0
2022-01-28 12:20:00,169.95,170.02,168.92,169.36,13003.0,162.0487,162.1155,161.0666,161.4862,13003.0
2022-01-28 12:30:00,169.36,169.68,169.31,169.51,10154.0,161.4862,161.7913,161.4385,161.6292,10154.0
2022-01-28 12:40:00,169.69,169.77,169.23,169.41,10460.0,161.8008,161.8771,161.3622,161.5338,10460.0
2022-01-28 12:50:00,169.39,169.39,168.82,168.98,13072.0,161.5148,161.5148,160.9713,161.1238,13072.0
2022-01-28 13:00:00,169.05,169.29,168.94,169.25,41426.0,161.1906,161.4194,161.0857,161.3813,41426.0
2022-01-28 13:10:00,169.25,169.38,169.02,169.11,19270.0,161.3813,161.5052,161.162,161.2478,19270.0
2022-01-28 13:20:00,169.07,169.07,168.55,168.99,13410.0,161.2096,161.2096,160.7138,161.1334,13410.0
2022-01-28 13:30:00,169.0,169.62,169.0,169.5,10094.0,161.1429,161.7341,161.1429,161.6196,10094.0
2022-01-28 13:40:00,169.4,169.62,169.23,169.42,15997.0,161.5243,161.7341,161.3622,161.5434,15997.0
2022-01-28 13:50:00,169.43,169.91,169.33,169.64,11482.0,161.5529,162.0106,161.4575,161.7531,11482.0
2022-01-28 14:00:00,169.59,169.78,168.99,169.2,14682.0,161.7055,161.8866,161.1334,161.3336,14682.0
2022-01-28 14:10:00,169.13,169.16,168.56,168.62,12273.0,161.2668,161.2955,160.7233,160.7806,12273.0
2022-01-28 14:20:00,168.55,168.6,167.79,167.79,10307.0,160.7138,160.7615,159.9891,159.9891,10307.0
2022-01-28 14:30:00,167.79,168.01,167.55,167.83,25631.0,159.9891,160.1989,159.7603,160.0273,25631.0
2022-01-28 14:40:00,167.92,169.01,167.92,168.88,31900.0,160.1131,161.1524,160.1131,161.0285,31900.0
2022-01-28 14:50:00,168.99,169.39,168.78,169.22,32689.0,161.1334,161.5148,160.9331,161.3527,32689.0
2022-01-28 15:00:00,169.25,169.45,168.91,169.4,45483.0,161.3813,161.572,161.0571,161.5243,45483.0
2022-01-28 15:10:00,169.32,169.7,169.21,169.42,22759.0,161.448,161.8103,161.3431,161.5434,22759.0
2022-01-28 15:20:00,169.32,170.05,169.31,169.99,23076.0,161.448,162.1441,161.4385,162.0869,23076.0
2022-01-28 15:30:00,169.97,170.44,169.39,170.17,41865.0,162.0678,162.5159,161.5148,162.2585,41865.0
2022-01-28 15:40:00,170.19,171.1,170.16,171.05,51070.0,162.2776,163.1453,162.249,163.0976,51070.0
2022-01-28 15:50:00,171.08,172.21,170.94,171.96,153901.0,163.1262,164.2037,162.9927,163.9653,153901.0
2022-01-31 09:30:00,171.34,174.09,169.97,171.01,58951.0,163.3741,165.9962,162.0678,163.0594,58951.0
2022-01-31 09:40:00,170.97,171.0,168.5,169.06,40061.0,163.0213,163.0499,160.6661,161.2001,40061.0
2022-01-31 09:50:00,168.95,169.67,168.37,169.5,22137.0,161.0952,161.7817,160.5422,161.6196,22137.0
2022-01-31 10:00:00,169.3,170.17,168.52,169.5,24060.0,161.4289,162.2585,160.6852,161.6196,24060.0
2022-01-31 10:10:00,169.37,170.91,169.27,170.61,25122.0,161.4957,162.9641,161.4003,162.678,25122.0
2022-01-31 10:20:00,170.47,172.18,170.43,170.8,30759.0,162.5445,164.175,162.5064,162.8592,30759.0
2022-01-31 10:30:00,170.77,171.27,168.52,168.92,38656.0,162.8306,163.3074,160.6852,161.0666,38656.0
2022-01-31 10:40:00,168.77,169.14,168.29,168.4,32391.0,160.9236,161.2764,160.4659,160.5708,32391.0
2022-01-31 10:50:00,168.4,168.93,168.01,168.36,18695.0,160.5708,161.0761,160.1989,160.5326,18695.0
2022-01-31 11:00:00,168.17,168.82,167.31,167.44,27481.0,160.3515,160.9713,159.5315,159.6554,27481.0
2022-01-31 11:10:00,167.44,168.12,166.76,167.94,17784.0,159.6554,160.3038,159.007,160.1322,17784.0
2022-01-31 11:20:00,168.08,168.68,167.67,168.44,27986.0,160.2657,160.8378,159.8747,160.6089,27986.0
2022-01-31 11:30:00,168.47,168.72,168.13,168.32,15048.0,160.6375,160.8759,160.3133,160.4945,15048.0
2022-01-31 11:40:00,168.44,169.47,168.37,169.2,15647.0,160.6089,161.591,160.5422,161.3336,15647.0
2022-01-31 11:50:00,169.33,171.23,169.32,171.15,37106.0,161.4575,163.2692,161.448,163.1929,37106.0
2022-01-31 12:00:00,171.1,171.22,169.97,169.97,15371.0,163.1453,163.2597,162.0678,162.0678,15371.0
2022-01-31 12:10:00,169.95,170.19,169.55,170.01,14653.0,162.0487,162.2776,161.6673,162.1059,14653.0
2022-01-31 12:20:00,170.1,170.48,169.76,170.34,13501.0,162.1917,162.5541,161.8676,162.4206,13501.0
2022-01-31 12:30:00,170.38,170.4,169.82,170.08,14375.0,162.4587,162.4778,161.9248,162.1727,14375.0
2022-01-31 12:40:00,170.02,170.93,170.02,170.91,12173.0,162.1155,162.9832,162.1155,162.9641,12173.0
2022-01-31 12:50:00,170.85,171.12,170.4,170.45,22346.0,162.9069,163.1643,162.4778,162.5255,22346.0
2022-01-31 13:00:00,170.39,170.65,170.01,170.58,43281.0,162.4683,162.7162,162.1059,162.6494,43281.0
2022-01-31 13:10:00,170.51,170.51,169.91,170.46,16349.0,162.5827,162.5827,162.0106,162.535,16349.0
2022-01-31 13:20:00,170.37,170.97,170.37,170.77,13257.0,162.4492,163.0213,162.4492,162.8306,13257.0
2022-01-31 13:30:00,170.91,171.22,170.65,170.94,12772.0,162.9641,163.2597,162.7162,162.9927,12772.0
2022-01-31 13:40:00,170.93,171.39,170.87,170.87,9760.0,162.9832,163.4218,162.926,162.926,9760.0
2022-01-31 13:50:00,170.96,170.98,170.45,170.72,9765.0,163.0118,163.0308,162.5255,162.7829,9765.0
2022-01-31 14:00:00,170.69,171.14,170.61,171.11,8638.0,162.7543,163.1834,162.678,163.1548,8638.0
2022-01-31 14:10:00,171.1,171.2,170.89,171.15,8030.0,163.1453,163.2406,162.945,163.1929,8030.0
2022-01-31 14:20:00,171.07,171.54,171.02,171.44,14222.0,163.1167,163.5648,163.069,163.4695,14222.0
2022-01-31 14:30:00,171.51,171.66,171.31,171.43,22421.0,163.5362,163.6792,163.3455,163.4599,22421.0
2022-01-31 14:40:00,171.5,171.81,171.27,171.68,21129.0,163.5267,163.8222,163.3074,163.6983,21129.0
2022-01-31 14:50:00,171.68,171.99,171.58,171.84,22537.0,163.6983,163.9939,163.6029,163.8509,22537.0
2022-01-31 15:00:00,171.84,171.89,171.18,171.18,15888.0,163.8509,163.8985,163.2215,163.2215,15888.0
2022-01-31 15:10:00,171.08,171.24,170.78,170.86,20071.0,163.1262,163.2787,162.8401,162.9164,20071.0
2022-01-31 15:20:00,170.9,171.77,170.83,171.59,25361.0,162.9546,163.7841,162.8878,163.6125,25361.0
2022-01-31 15:30:00,171.55,172.45,171.46,172.12,43539.0,163.5743,164.4325,163.4885,164.1178,43539.0
2022-01-31 15:40:00,172.12,172.46,171.74,172.46,38341.0,164.1178,164.442,163.7555,164.442,38341.0
2022-01-31 15:50:00,172.47,173.15,172.47,173.14,169724.0,164.4516,165.0999,164.4516,165.0904,169724.0
2022-02-01 09:30:00,173.89,173.89,172.6,173.11,45627.0,165.8055,165.8055,164.5755,165.0618,45627.0
2022-02-01 09:40:00,172.77,172.77,171.18,171.47,23956.0,164.7376,164.7376,163.2215,163.4981,23956.0
2022-02-01 09:50:00,171.71,171.95,170.79,170.95,20815.0,163.7269,163.9557,162.8497,163.0022,20815.0
2022-02-01 10:00:00,170.87,170.95,168.51,168.95,38669.0,162.926,163.0022,160.6757,161.0952,38669.0
2022-02-01 10:10:00,169.07,169.43,167.4,167.47,87441.0,161.2096,161.5529,159.6173,159.684,87441.0
2022-02-01 10:20:00,167.46,168.29,166.53,166.53,81902.0,159.6745,160.4659,158.7877,158.7877,81902.0
2022-02-01 10:30:00,166.57,167.67,166.0,166.07,64250.0,158.8259,159.8747,158.2824,158.3491,64250.0
2022-02-01 10:40:00,166.27,166.65,165.27,165.89,34496.0,158.5398,158.9021,157.5863,158.1775,34496.0
2022-02-01 10:50:00,165.77,166.83,165.76,166.83,41382.0,158.0631,159.0738,158.0535,159.0738,41382.0
2022-02-01 11:00:00,166.75,168.75,166.74,168.21,44555.0,158.9975,160.9045,158.988,160.3896,44555.0
2022-02-01 11:10:00,168.2,168.71,167.9,168.57,42435.0,160.3801,160.8664,160.094,160.7329,42435.0
2022-02-01 11:20:00,168.55,168.82,167.12,167.2,22751.0,160.7138,160.9713,159.3503,159.4266,22751.0
2022-02-01 11:30:00,167.2,167.38,166.42,167.19,18523.0,159.4266,159.5982,158.6828,159.417,18523.0
2022-02-01 11:40:00,167.33,167.71,166.6,166.68,22135.0,159.5505,159.9129,158.8545,158.9308,22135.0
2022-02-01 11:50:00,166.75,168.12,166.68,168.09,67088.0,158.9975,160.3038,158.9308,160.2752,67088.0
2022-02-01 12:00:00,168.0,168.42,167.95,167.95,17852.0,160.1894,160.5899,160.1417,160.1417,17852.0
2022-02-01 12:10:00,168.0,168.01,167.6,167.69,15426.0,160.1894,160.1989,159.808,159.8938,15426.0
2022-02-01 12:20:00,167.66,167.73,166.94,167.37,43249.0,159.8652,159.9319,159.1787,159.5887,43249.0
2022-02-01 12:30:00,167.4,168.49,167.26,168.31,24449.0,159.6173,160.6566,159.4838,160.485,24449.0
2022-02-01 12:40:00,168.35,168.47,167.76,167.92,16213.0,160.5231,160.6375,159.9605,160.1131,16213.0
2022-02-01 12:50:00,168.0,168.69,167.86,168.59,27225.0,160.1894,160.8473,160.0559,160.752,27225.0
2022-02-01 13:00:00,168.61,168.72,168.12,168.22,14292.0,160.771,160.8759,160.3038,160.3992,14292.0
2022-02-01 13:10:00,168.31,168.31,167.65,167.73,18830.0,160.485,160.485,159.8557,159.9319,18830.0
2022-02-01 13:20:00,167.67,167.92,167.36,167.79,19397.0,159.8747,160.1131,159.5791,159.9891,19397.0
2022-02-01 13:30:00,167.72,167.72,166.92,167.43,23060.0,159.9224,159.9224,159.1596,159.6459,23060.0
2022-02-01 13:40:00,167.48,167.98,167.32,167.87,45755.0,159.6936,160.1703,159.541,160.0654,45755.0
2022-02-01 13:50:00,167.86,168.21,167.63,167.92,15657.0,160.0559,160.3896,159.8366,160.1131,15657.0
2022-02-01 14:00:00,167.92,168.03,167.28,167.41,21072.0,160.1131,160.218,159.5029,159.6268,21072.0
2022-02-01 14:10:00,167.35,167.69,167.14,167.34,30130.0,159.5696,159.8938,159.3694,159.5601,30130.0
2022-02-01 14:20:00,167.24,167.36,167.11,167.32,24018.0,159.4647,159.5791,159.3408,159.541,24018.0
2022-02-01 14:30:00,167.36,167.69,167.21,167.27,27025.0,159.5791,159.8938,159.4361,159.4933,27025.0
2022-02-01 14:40:00,167.23,167.23,166.92,166.97,18428.0,159.4552,159.4552,159.1596,159.2073,18428.0
2022-02-01 14:50:00,166.9,167.17,166.69,167.17,21409.0,159.1405,159.398,158.9403,159.398,21409.0
2022-02-01 15:00:00,167.14,167.53,167.1,167.41,33017.0,159.3694,159.7412,159.3312,159.6268,33017.0
2022-02-01 15:10:00,167.41,167.72,167.11,167.23,34850.0,159.6268,159.9224,159.3408,159.4552,34850.0
2022-02-01 15:20:00,167.23,167.35,166.93,167.17,59296.0,159.4552,159.5696,159.1691,159.398,59296.0
2022-02-01 15:30:00,167.18,167.6,166.98,167.03,71771.0,159.4075,159.808,159.2168,159.2645,71771.0
2022-02-01 15:40:00,167.05,167.4,166.98,167.37,120637.0,159.2835,159.6173,159.2168,159.5887,120637.0
2022-02-01 15:50:00,167.37,167.47,167.07,167.14,342720.0,159.5887,159.684,159.3026,159.3694,342720.0
2022-02-02 09:30:00,168.11,170.0,167.62,168.16,61976.0,160.2943,162.0964,159.827,160.3419,61976.0
2022-02-02 09:40:00,168.15,168.79,167.59,168.5,42406.0,160.3324,160.9427,159.7984,160.6661,42406.0
2022-02-02 09:50:00,168.42,168.42,167.42,167.63,14973.0,160.5899,160.5899,159.6363,159.8366,14973.0
2022-02-02 10:00:00,167.7,168.51,166.87,167.39,49656.0,159.9033,160.6757,159.1119,159.6077,49656.0
2022-02-02 10:10:00,167.2,167.29,165.82,166.36,29934.0,159.4266,159.5124,158.1107,158.6256,29934.0
2022-02-02 10:20:00,166.39,166.76,166.14,166.49,23779.0,158.6542,159.007,158.4159,158.7496,23779.0
2022-02-02 10:30:00,166.41,166.85,165.9,166.76,34447.0,158.6733,159.0928,158.187,159.007,34447.0
2022-02-02 10:40:00,166.7,167.17,166.23,166.25,14063.0,158.9498,159.398,158.5017,158.5207,14063.0
2022-02-02 10:50:00,166.26,166.26,165.51,166.01,71675.0,158.5303,158.5303,157.8151,158.2919,71675.0
2022-02-02 11:00:00,166.02,166.35,165.76,166.03,17404.0,158.3014,158.6161,158.0535,158.311,17404.0
2022-02-02 11:10:00,165.93,167.08,165.92,166.93,19646.0,158.2156,159.3122,158.2061,159.1691,19646.0
2022-02-02 11:20:00,166.98,167.53,166.83,167.31,22968.0,159.2168,159.7412,159.0738,159.5315,22968.0
2022-02-02 11:30:00,167.24,167.25,166.68,166.95,16489.0,159.4647,159.4743,158.9308,159.1882,16489.0
2022-02-02 11:40:00,166.88,167.01,166.27,166.3,32172.0,159.1215,159.2454,158.5398,158.5684,32172.0
2022-02-02 11:50:00,166.32,166.75,166.15,166.24,44564.0,158.5875,158.9975,158.4254,158.5112,44564.0
2022-02-02 12:00:00,166.3,166.87,166.24,166.77,25593.0,158.5684,159.1119,158.5112,159.0166,25593.0
2022-02-02 12:10:00,166.77,166.86,166.13,166.17,37700.0,159.0166,159.1024,158.4063,158.4445,37700.0
2022-02-02 12:20:00,166.21,166.28,165.89,165.89,38105.0,158.4826,158.5493,158.1775,158.1775,38105.0
2022-02-02 12:30:00,165.88,166.29,165.75,166.18,22975.0,158.1679,158.5589,158.044,158.454,22975.0
2022-02-02 12:40:00,166.18,166.34,165.81,165.9,26438.0,158.454,158.6066,158.1012,158.187,26438.0
2022-02-02 12:50:00,165.97,166.41,165.65,166.34,20939.0,158.2538,158.6733,157.9486,158.6066,20939.0
2022-02-02 13:00:00,166.32,166.65,166.06,166.09,18190.0,158.5875,158.9021,158.3396,158.3682,18190.0
2022-02-02 13:10:00,165.99,166.25,165.89,166.09,25485.0,158.2728,158.5207,158.1775,158.3682,25485.0
2022-02-02 13:20:00,166.04,166.37,165.65,165.7,15518.0,158.3205,158.6352,157.9486,157.9963,15518.0
2022-02-02 13:30:00,165.76,165.82,165.18,165.62,39153.0,158.0535,158.1107,157.5005,157.92,39153.0
2022-02-02 13:40:00,165.63,165.8,164.89,165.01,28231.0,157.9296,158.0917,157.224,157.3384,28231.0
2022-02-02 13:50:00,165.0,165.6,165.0,165.42,45388.0,157.3289,157.901,157.3289,157.7293,45388.0
2022-02-02 14:00:00,165.42,165.55,165.28,165.44,27426.0,157.7293,157.8533,157.5958,157.7484,27426.0
2022-02-02 14:10:00,165.47,165.55,165.04,165.13,30911.0,157.777,157.8533,157.367,157.4528,30911.0
2022-02-02 14:20:00,165.08,165.13,164.8,165.02,29420.0,157.4051,157.4528,157.1382,157.3479,29420.0
2022-02-02 14:30:00,165.08,165.85,165.07,165.49,15795.0,157.4051,158.1393,157.3956,157.7961,15795.0
2022-02-02 14:40:00,165.58,165.73,165.3,165.5,24324.0,157.8819,158.0249,157.6149,157.8056,24324.0
2022-02-02 14:50:00,165.47,165.83,165.31,165.41,15739.0,157.777,158.1203,157.6244,157.7198,15739.0
2022-02-02 15:00:00,165.35,165.56,165.15,165.22,19676.0,157.6626,157.8628,157.4719,157.5386,19676.0
2022-02-02 15:10:00,165.21,165.32,164.88,165.17,39068.0,157.5291,157.634,157.2144,157.491,39068.0
2022-02-02 15:20:00,165.1,165.1,164.42,164.44,44305.0,157.4242,157.4242,156.7758,156.7949,44305.0
2022-02-02 15:30:00,164.45,164.63,164.19,164.4,79801.0,156.8044,156.9761,156.5565,156.7568,79801.0
2022-02-02 15:40:00,164.37,164.88,164.33,164.68,126879.0,156.7281,157.2144,156.69,157.0237,126879.0
2022-02-02 15:50:00,164.63,165.07,164.16,164.91,336193.0,156.9761,157.3956,156.5279,157.243,336193.0
2022-02-03 09:30:00,165.49,166.43,163.25,166.43,56350.0,157.7961,158.6924,155.6602,158.6924,56350.0
2022-02-03 09:40:00,166.53,166.67,163.93,164.02,18564.0,158.7877,158.9212,156.3086,156.3944,18564.0
2022-02-03 09:50:00,164.0,164.26,162.81,163.55,39147.0,156.3753,156.6233,155.2407,155.9463,39147.0
2022-02-03 10:00:00,163.56,164.52,163.45,164.3,47049.0,155.9558,156.8712,155.8509,156.6614,47049.0
2022-02-03 10:10:00,164.31,165.3,164.25,164.69,33741.0,156.6709,157.6149,156.6137,157.0333,33741.0
2022-02-03 10:20:00,164.57,165.02,164.13,164.33,34861.0,156.9188,157.3479,156.4993,156.69,34861.0
2022-02-03 10:30:00,164.39,164.71,163.98,164.71,22209.0,156.7472,157.0523,156.3563,157.0523,22209.0
2022-02-03 10:40:00,164.63,164.66,163.51,163.53,16273.0,156.9761,157.0047,155.9081,155.9272,16273.0
2022-02-03 10:50:00,163.75,164.54,163.42,164.18,17332.0,156.137,156.8902,155.8223,156.547,17332.0
2022-02-03 11:00:00,164.21,164.23,163.68,164.09,26200.0,156.5756,156.5947,156.0702,156.4612,26200.0
2022-02-03 11:10:00,164.17,164.35,163.95,164.22,32995.0,156.5374,156.7091,156.3277,156.5851,32995.0
2022-02-03 11:20:00,164.18,164.52,163.74,164.14,10557.0,156.547,156.8712,156.1274,156.5088,10557.0
2022-02-03 11:30:00,164.22,164.35,163.88,163.93,11599.0,156.5851,156.7091,156.2609,156.3086,11599.0
2022-02-03 11:40:00,163.88,163.89,163.0,163.22,43675.0,156.2609,156.2705,155.4218,155.6316,43675.0
2022-02-03 11:50:00,163.25,163.59,163.23,163.28,9795.0,155.6602,155.9844,155.6411,155.6888,9795.0
2022-02-03 12:00:00,163.37,163.64,163.07,163.37,17236.0,155.7746,156.0321,155.4886,155.7746,17236.0
2022-02-03 12:10:00,163.25,163.33,162.86,162.86,20206.0,155.6602,155.7365,155.2883,155.2883,20206.0
2022-02-03 12:20:00,162.9,163.53,162.83,163.36,14726.0,155.3265,155.9272,155.2597,155.7651,14726.0
2022-02-03 12:30:00,163.36,163.77,162.9,163.62,41136.0,155.7651,156.156,155.3265,156.013,41136.0
2022-02-03 12:40:00,163.65,163.99,163.58,163.77,16776.0,156.0416,156.3658,155.9749,156.156,16776.0
2022-02-03 12:50:00,163.88,164.06,163.66,163.99,11185.0,156.2609,156.4326,156.0512,156.3658,11185.0
2022-02-03 13:00:00,163.92,163.92,162.9,162.95,20902.0,156.2991,156.2991,155.3265,155.3742,20902.0
2022-02-03 13:10:00,162.85,163.32,162.73,163.12,11794.0,155.2788,155.727,155.1644,155.5363,11794.0
2022-02-03 13:20:00,163.08,163.22,162.63,162.67,12226.0,155.4981,155.6316,155.069,155.1072,12226.0
2022-02-03 13:30:00,162.73,162.91,162.61,162.86,38922.0,155.1644,155.336,155.05,155.2883,38922.0
2022-02-03 13:40:00,162.92,163.04,162.67,162.74,20695.0,155.3456,155.46,155.1072,155.1739,20695.0
2022-02-03 13:50:00,162.68,162.68,161.91,162.1,18658.0,155.1167,155.1167,154.3825,154.5637,18658.0
2022-02-03 14:00:00,162.15,162.51,162.01,162.47,16629.0,154.6114,154.9546,154.4779,154.9165,16629.0
2022-02-03 14:10:00,162.53,162.62,162.22,162.37,18067.0,154.9737,155.0595,154.6781,154.8211,18067.0
2022-02-03 14:20:00,162.31,162.55,162.08,162.28,30285.0,154.7639,154.9928,154.5446,154.7353,30285.0
2022-02-03 14:30:00,162.25,162.46,161.83,161.95,30106.0,154.7067,154.9069,154.3062,154.4207,30106.0
2022-02-03 14:40:00,161.88,161.95,161.42,161.72,25754.0,154.3539,154.4207,153.9153,154.2014,25754.0
2022-02-03 14:50:00,161.72,162.26,161.67,162.13,17821.0,154.2014,154.7162,154.1537,154.5923,17821.0
2022-02-03 15:00:00,162.19,162.3,161.83,161.95,18117.0,154.6495,154.7544,154.3062,154.4207,18117.0
2022-02-03 15:10:00,161.95,162.68,161.94,162.68,23258.0,154.4207,155.1167,154.4111,155.1167,23258.0
2022-02-03 15:20:00,162.64,162.68,162.12,162.14,39644.0,155.0786,155.1167,154.5828,154.6018,39644.0
2022-02-03 15:30:00,162.12,162.12,161.46,161.61,45654.0,154.5828,154.5828,153.9534,154.0965,45654.0
2022-02-03 15:40:00,161.59,161.82,161.36,161.55,47454.0,154.0774,154.2967,153.8581,154.0393,47454.0
2022-02-03 15:50:00,161.57,162.01,161.32,161.58,141272.0,154.0583,154.4779,153.8199,154.0679,141272.0
2022-02-04 09:30:00,160.78,161.67,160.03,160.15,31902.0,153.3051,154.1537,152.5899,152.7043,31902.0
2022-02-04 09:40:00,160.34,160.78,159.12,159.38,25173.0,152.8855,153.3051,151.7222,151.9701,25173.0
2022-02-04 09:50:00,159.43,159.98,158.89,159.3,16045.0,152.0178,152.5422,151.5029,151.8939,16045.0
2022-02-04 10:00:00,159.3,159.77,158.14,158.25,20404.0,151.8939,152.342,150.7878,150.8927,20404.0
2022-02-04 10:10:00,158.18,159.23,158.18,159.13,22587.0,150.8259,151.8271,150.8259,151.7318,22587.0
2022-02-04 10:20:00,159.13,159.13,157.74,157.74,24439.0,151.7318,151.7318,150.4064,150.4064,24439.0
2022-02-04 10:30:00,157.89,158.41,156.93,157.47,22658.0,150.5494,151.0452,149.634,150.1489,22658.0
2022-02-04 10:40:00,157.45,157.48,156.96,157.41,22801.0,150.1299,150.1585,149.6627,150.0917,22801.0
2022-02-04 10:50:00,157.3,158.32,156.66,157.83,75575.0,149.9868,150.9594,149.3766,150.4922,75575.0
2022-02-04 11:00:00,157.78,158.6,157.57,158.15,23994.0,150.4445,151.2264,150.2443,150.7973,23994.0
2022-02-04 11:10:00,158.14,158.27,157.64,158.13,25858.0,150.7878,150.9117,150.311,150.7783,25858.0
2022-02-04 11:20:00,158.18,158.25,157.44,157.84,23910.0,150.8259,150.8927,150.1203,150.5017,23910.0
2022-02-04 11:30:00,157.84,158.65,157.78,158.12,17218.0,150.5017,151.2741,150.4445,150.7687,17218.0
2022-02-04 11:40:00,158.12,158.44,158.0,158.15,17917.0,150.7687,151.0738,150.6543,150.7973,17917.0
2022-02-04 11:50:00,158.07,158.45,157.85,158.13,25467.0,150.721,151.0834,150.5113,150.7783,25467.0
2022-02-04 12:00:00,158.14,158.14,157.4,157.8,14034.0,150.7878,150.7878,150.0822,150.4636,14034.0
2022-02-04 12:10:00,157.7,157.99,157.55,157.95,24297.0,150.3682,150.6448,150.2252,150.6066,24297.0
2022-02-04 12:20:00,157.9,157.92,157.72,157.83,23503.0,150.5589,150.578,150.3873,150.4922,23503.0
2022-02-04 12:30:00,157.88,158.34,157.72,158.34,29452.0,150.5399,150.9785,150.3873,150.9785,29452.0
2022-02-04 12:40:00,158.44,158.58,158.11,158.52,15864.0,151.0738,151.2073,150.7592,151.1501,15864.0
2022-02-04 12:50:00,158.45,158.79,158.3,158.53,14269.0,151.0834,151.4076,150.9404,151.1597,14269.0
2022-02-04 13:00:00,158.56,159.09,158.55,158.97,29682.0,151.1883,151.6936,151.1787,151.5792,29682.0
2022-02-04 13:10:00,158.98,159.16,158.77,158.82,24815.0,151.5887,151.7604,151.3885,151.4362,24815.0
2022-02-04 13:20:00,158.86,159.32,158.85,159.06,29345.0,151.4743,151.9129,151.4648,151.665,29345.0
2022-02-04 13:30:00,159.08,159.14,158.59,158.72,43985.0,151.6841,151.7413,151.2169,151.3408,43985.0
2022-02-04 13:40:00,158.82,159.11,158.76,158.84,19696.0,151.4362,151.7127,151.379,151.4552,19696.0
2022-02-04 13:50:00,158.87,158.88,158.47,158.47,27891.0,151.4839,151.4934,151.1024,151.1024,27891.0
2022-02-04 14:00:00,158.5,158.7,158.26,158.63,26919.0,151.1311,151.3218,150.9022,151.255,26919.0
2022-02-04 14:10:00,158.55,158.55,158.17,158.17,23359.0,151.1787,151.1787,150.8164,150.8164,23359.0
2022-02-04 14:20:00,158.19,158.47,158.15,158.2,13430.0,150.8355,151.1024,150.7973,150.845,13430.0
2022-02-04 14:30:00,158.26,158.54,158.2,158.5,46613.0,150.9022,151.1692,150.845,151.1311,46613.0
2022-02-04 14:40:00,158.54,158.65,158.48,158.52,28272.0,151.1692,151.2741,151.112,151.1501,28272.0
2022-02-04 14:50:00,158.52,159.03,158.52,158.99,42666.0,151.1501,151.6364,151.1501,151.5983,42666.0
2022-02-04 15:00:00,159.0,160.13,159.0,160.13,74003.0,151.6078,152.6853,151.6078,152.6853,74003.0
2022-02-04 15:10:00,160.1,160.79,159.98,160.43,74615.0,152.6567,153.3146,152.5422,152.9713,74615.0
2022-02-04 15:20:00,160.52,160.73,160.05,160.27,28616.0,153.0571,153.2574,152.609,152.8188,28616.0
2022-02-04 15:30:00,160.28,160.48,159.68,159.81,45515.0,152.8283,153.019,152.2562,152.3801,45515.0
2022-02-04 15:40:00,159.81,159.81,159.12,159.26,50856.0,152.3801,152.3801,151.7222,151.8557,50856.0
2022-02-04 15:50:00,159.3,159.56,158.68,158.74,112597.0,151.8939,152.1418,151.3027,151.3599,112597.0
2022-02-07 09:30:00,158.56,159.61,157.44,157.65,25590.0,151.1883,152.1894,150.1203,150.3206,25590.0
2022-02-07 09:40:00,157.5,157.83,156.31,156.31,20687.0,150.1775,150.4922,149.0429,149.0429,20687.0
2022-02-07 09:50:00,156.31,157.23,156.2,156.93,27932.0,149.0429,149.9201,148.938,149.634,27932.0
2022-02-07 10:00:00,156.93,157.97,156.84,157.83,39972.0,149.634,150.6257,149.5482,150.4922,39972.0
2022-02-07 10:10:00,157.91,158.05,156.97,157.17,33012.0,150.5685,150.702,149.6722,149.8629,33012.0
2022-02-07 10:20:00,157.2,157.75,157.1,157.58,23890.0,149.8915,150.4159,149.7961,150.2538,23890.0
2022-02-07 10:30:00,157.65,158.11,157.56,157.83,32810.0,150.3206,150.7592,150.2348,150.4922,32810.0
2022-02-07 10:40:00,157.89,157.89,157.39,157.51,24927.0,150.5494,150.5494,150.0727,150.1871,24927.0
2022-02-07 10:50:00,157.58,157.96,157.35,157.96,30020.0,150.2538,150.6162,150.0345,150.6162,30020.0
2022-02-07 11:00:00,157.96,157.96,157.12,157.12,27036.0,150.6162,150.6162,149.8152,149.8152,27036.0
2022-02-07 11:10:00,157.16,157.47,157.02,157.37,24789.0,149.8534,150.1489,149.7199,150.0536,24789.0
2022-02-07 11:20:00,157.3,157.62,157.27,157.49,36729.0,149.9868,150.292,149.9582,150.168,36729.0
2022-02-07 11:30:00,157.49,157.91,157.07,157.08,37632.0,150.168,150.5685,149.7675,149.7771,37632.0
2022-02-07 11:40:00,157.2,157.24,157.02,157.09,24667.0,149.8915,149.9296,149.7199,149.7866,24667.0
2022-02-07 11:50:00,157.08,157.71,157.02,157.71,19304.0,149.7771,150.3778,149.7199,150.3778,19304.0
2022-02-07 12:00:00,157.71,157.71,157.36,157.48,18993.0,150.3778,150.3778,150.0441,150.1585,18993.0
2022-02-07 12:10:00,157.47,157.53,157.29,157.37,13578.0,150.1489,150.2062,149.9773,150.0536,13578.0
2022-02-07 12:20:00,157.4,157.52,157.13,157.18,12872.0,150.0822,150.1966,149.8247,149.8724,12872.0
2022-02-07 12:30:00,157.12,157.23,156.9,156.93,19345.0,149.8152,149.9201,149.6054,149.634,19345.0
2022-02-07 12:40:00,157.01,157.98,157.01,157.88,69224.0,149.7103,150.6352,149.7103,150.5399,69224.0
2022-02-07 12:50:00,157.88,158.11,157.62,157.64,19491.0,150.5399,150.7592,150.292,150.311,19491.0
2022-02-07 13:00:00,157.66,158.02,157.56,157.97,22988.0,150.3301,150.6734,150.2348,150.6257,22988.0
2022-02-07 13:10:00,157.97,158.19,157.88,158.11,27798.0,150.6257,150.8355,150.5399,150.7592,27798.0
2022-02-07 13:20:00,158.21,158.22,158.01,158.14,13825.0,150.8545,150.8641,150.6638,150.7878,13825.0
2022-02-07 13:30:00,158.22,158.32,157.97,158.08,13479.0,150.8641,150.9594,150.6257,150.7306,13479.0
2022-02-07 13:40:00,158.08,158.14,157.65,157.84,46316.0,150.7306,150.7878,150.3206,150.5017,46316.0
2022-02-07 13:50:00,157.94,158.2,157.83,157.83,26942.0,150.5971,150.845,150.4922,150.4922,26942.0
2022-02-07 14:00:00,157.9,158.31,157.82,158.04,15769.0,150.5589,150.9499,150.4827,150.6924,15769.0
2022-02-07 14:10:00,158.09,158.24,157.89,158.17,18222.0,150.7401,150.8831,150.5494,150.8164,18222.0
2022-02-07 14:20:00,158.07,158.22,157.94,158.09,15054.0,150.721,150.8641,150.5971,150.7401,15054.0
2022-02-07 14:30:00,158.12,158.19,157.91,158.05,14387.0,150.7687,150.8355,150.5685,150.702,14387.0
2022-02-07 14:40:00,158.15,158.39,158.05,158.17,15435.0,150.7973,151.0262,150.702,150.8164,15435.0
2022-02-07 14:50:00,158.16,158.21,157.79,157.83,24419.0,150.8069,150.8545,150.4541,150.4922,24419.0
2022-02-07 15:00:00,157.87,157.99,157.74,157.86,17389.0,150.5303,150.6448,150.4064,150.5208,17389.0
2022-02-07 15:10:00,157.82,158.07,157.54,157.54,16886.0,150.4827,150.721,150.2157,150.2157,16886.0
2022-02-07 15:20:00,157.52,157.55,157.01,157.25,40734.0,150.1966,150.2252,149.7103,149.9392,40734.0
2022-02-07 15:30:00,157.24,157.35,156.68,156.79,33537.0,149.9296,150.0345,149.3957,149.5006,33537.0
2022-02-07 15:40:00,156.73,156.8,156.31,156.44,68440.0,149.4433,149.5101,149.0429,149.1668,68440.0
2022-02-07 15:50:00,156.49,157.07,156.2,157.04,187533.0,149.2145,149.7675,148.938,149.7389,187533.0
2022-02-08 09:30:00,158.65,158.94,157.18,157.31,61450.0,151.2741,151.5506,149.8724,149.9964,61450.0
2022-02-08 09:40:00,157.31,158.63,157.14,157.81,29636.0,149.9964,151.255,149.8343,150.4731,29636.0
2022-02-08 09:50:00,157.51,158.93,157.5,158.75,35872.0,150.1871,151.5411,150.1775,151.3694,35872.0
2022-02-08 10:00:00,158.7,159.47,158.35,159.35,38179.0,151.3218,152.056,150.988,151.9415,38179.0
2022-02-08 10:10:00,159.35,159.7,159.19,159.38,34450.0,151.9415,152.2753,151.789,151.9701,34450.0
2022-02-08 10:20:00,159.33,159.73,158.84,158.99,47669.0,151.9225,152.3039,151.4552,151.5983,47669.0
2022-02-08 10:30:00,159.03,159.47,158.77,158.94,31779.0,151.6364,152.056,151.3885,151.5506,31779.0
2022-02-08 10:40:00,158.92,159.09,158.37,158.89,18313.0,151.5315,151.6936,151.0071,151.5029,18313.0
2022-02-08 10:50:00,158.8,159.03,158.48,159.02,18143.0,151.4171,151.6364,151.112,151.6269,18143.0
2022-02-08 11:00:00,159.09,159.75,159.03,159.66,31151.0,151.6936,152.3229,151.6364,152.2371,31151.0
2022-02-08 11:10:00,159.65,159.8,159.14,159.48,71321.0,152.2276,152.3706,151.7413,152.0655,71321.0
2022-02-08 11:20:00,159.48,159.66,159.38,159.58,28155.0,152.0655,152.2371,151.9701,152.1608,28155.0
2022-02-08 11:30:00,159.67,160.49,159.65,160.45,36066.0,152.2467,153.0285,152.2276,152.9904,36066.0
2022-02-08 11:40:00,160.43,160.63,160.16,160.16,23950.0,152.9713,153.162,152.7139,152.7139,23950.0
2022-02-08 11:50:00,160.03,160.45,159.96,160.16,72084.0,152.5899,152.9904,152.5232,152.7139,72084.0
2022-02-08 12:00:00,160.17,160.58,160.1,160.15,16721.0,152.7234,153.1144,152.6567,152.7043,16721.0
2022-02-08 12:10:00,160.09,160.21,159.57,159.8,22091.0,152.6471,152.7616,152.1513,152.3706,22091.0
2022-02-08 12:20:00,159.82,159.96,159.47,159.59,23780.0,152.3897,152.5232,152.056,152.1704,23780.0
2022-02-08 12:30:00,159.68,160.2,159.67,160.2,14097.0,152.2562,152.752,152.2467,152.752,14097.0
2022-02-08 12:40:00,160.19,160.42,159.79,159.79,15020.0,152.7425,152.9618,152.3611,152.3611,15020.0
2022-02-08 12:50:00,159.88,159.92,159.54,159.62,9737.0,152.4469,152.485,152.1227,152.199,9737.0
2022-02-08 13:00:00,159.67,159.89,159.44,159.47,12536.0,152.2467,152.4564,152.0274,152.056,12536.0
2022-02-08 13:10:00,159.39,159.62,159.39,159.52,9831.0,151.9797,152.199,151.9797,152.1036,9831.0
2022-02-08 13:20:00,159.43,159.55,159.07,159.34,15289.0,152.0178,152.1322,151.6746,151.932,15289.0
2022-02-08 13:30:00,159.3,159.79,159.28,159.61,17584.0,151.8939,152.3611,151.8748,152.1894,17584.0
2022-02-08 13:40:00,159.58,159.63,159.13,159.21,10862.0,152.1608,152.2085,151.7318,151.808,10862.0
2022-02-08 13:50:00,159.14,159.21,158.97,159.2,12972.0,151.7413,151.808,151.5792,151.7985,12972.0
2022-02-08 14:00:00,159.19,159.28,159.08,159.17,11765.0,151.789,151.8748,151.6841,151.7699,11765.0
2022-02-08 14:10:00,159.14,159.19,158.88,158.99,10144.0,151.7413,151.789,151.4934,151.5983,10144.0
2022-02-08 14:20:00,158.92,158.92,158.38,158.5,18446.0,151.5315,151.5315,151.0166,151.1311,18446.0
2022-02-08 14:30:00,158.42,158.7,158.15,158.16,22129.0,151.0548,151.3218,150.7973,150.8069,22129.0
2022-02-08 14:40:00,158.21,158.49,158.12,158.29,14411.0,150.8545,151.1215,150.7687,150.9308,14411.0
2022-02-08 14:50:00,158.29,158.61,158.29,158.45,17972.0,150.9308,151.2359,150.9308,151.0834,17972.0
2022-02-08 15:00:00,158.45,158.82,158.37,158.66,19757.0,151.0834,151.4362,151.0071,151.2836,19757.0
2022-02-08 15:10:00,158.66,159.3,158.66,159.21,13177.0,151.2836,151.8939,151.2836,151.808,13177.0
2022-02-08 15:20:00,159.17,159.21,158.84,159.01,18741.0,151.7699,151.808,151.4552,151.6173,18741.0
2022-02-08 15:30:00,159.11,159.37,158.82,158.97,25090.0,151.7127,151.9606,151.4362,151.5792,25090.0
2022-02-08 15:40:00,158.94,159.18,158.69,158.9,34085.0,151.5506,151.7794,151.3122,151.5125,34085.0
2022-02-08 15:50:00,158.95,159.25,158.61,159.05,149100.0,151.5601,151.8462,151.2359,151.6555,149100.0
2022-02-09 09:30:00,161.53,162.78,161.53,162.18,42489.0,154.0202,155.2121,154.0202,154.64,42489.0
2022-02-09 09:40:00,162.16,163.27,161.63,163.06,41176.0,154.6209,155.6793,154.1155,155.4791,41176.0
2022-02-09 09:50:00,163.08,163.29,162.18,162.38,41776.0,155.4981,155.6984,154.64,154.8307,41776.0
2022-02-09 10:00:00,162.24,163.1,162.24,162.95,25627.0,154.6972,155.5172,154.6972,155.3742,25627.0
2022-02-09 10:10:00,163.03,163.55,162.85,163.1,41827.0,155.4504,155.9463,155.2788,155.5172,41827.0
2022-02-09 10:20:00,163.04,164.36,162.99,164.13,124428.0,155.46,156.7186,155.4123,156.4993,124428.0
2022-02-09 10:30:00,164.13,164.58,164.12,164.26,48400.0,156.4993,156.9284,156.4898,156.6233,48400.0
2022-02-09 10:40:00,164.25,164.26,163.29,163.63,27153.0,156.6137,156.6233,155.6984,156.0226,27153.0
2022-02-09 10:50:00,163.63,163.75,163.05,163.15,18163.0,156.0226,156.137,155.4695,155.5649,18163.0
2022-02-09 11:00:00,163.16,164.21,163.09,163.88,25927.0,155.5744,156.5756,155.5077,156.2609,25927.0
2022-02-09 11:10:00,163.84,163.99,162.89,162.89,16474.0,156.2228,156.3658,155.317,155.317,16474.0
2022-02-09 11:20:00,163.12,163.26,162.88,163.08,22704.0,155.5363,155.6698,155.3074,155.4981,22704.0
2022-02-09 11:30:00,163.15,163.37,163.0,163.18,10471.0,155.5649,155.7746,155.4218,155.5935,10471.0
2022-02-09 11:40:00,163.09,163.27,162.94,163.13,34144.0,155.5077,155.6793,155.3646,155.5458,34144.0
2022-02-09 11:50:00,163.05,163.09,162.68,162.94,11604.0,155.4695,155.5077,155.1167,155.3646,11604.0
2022-02-09 12:00:00,162.9,163.26,162.79,163.19,11799.0,155.3265,155.6698,155.2216,155.603,11799.0
2022-02-09 12:10:00,163.27,163.36,163.05,163.16,20036.0,155.6793,155.7651,155.4695,155.5744,20036.0
2022-02-09 12:20:00,163.16,163.29,162.57,162.67,29749.0,155.5744,155.6984,155.0118,155.1072,29749.0
2022-02-09 12:30:00,162.7,163.05,162.64,162.95,7166.0,155.1358,155.4695,155.0786,155.3742,7166.0
2022-02-09 12:40:00,163.0,163.04,162.62,162.84,16066.0,155.4218,155.46,155.0595,155.2693,16066.0
2022-02-09 12:50:00,162.78,162.78,162.57,162.69,8856.0,155.2121,155.2121,155.0118,155.1263,8856.0
2022-02-09 13:00:00,162.68,162.78,162.15,162.68,32973.0,155.1167,155.2121,154.6114,155.1167,32973.0
2022-02-09 13:10:00,162.67,162.86,161.95,161.99,36006.0,155.1072,155.2883,154.4207,154.4588,36006.0
2022-02-09 13:20:00,162.08,162.52,162.08,162.47,25226.0,154.5446,154.9642,154.5446,154.9165,25226.0
2022-02-09 13:30:00,162.46,162.55,162.25,162.28,95673.0,154.9069,154.9928,154.7067,154.7353,95673.0
2022-02-09 13:40:00,162.33,162.55,162.22,162.22,18238.0,154.783,154.9928,154.6781,154.6781,18238.0
2022-02-09 13:50:00,162.22,162.28,161.94,161.96,45615.0,154.6781,154.7353,154.4111,154.4302,45615.0
2022-02-09 14:00:00,162.0,162.05,161.85,161.93,35340.0,154.4683,154.516,154.3253,154.4016,35340.0
2022-02-09 14:10:00,161.92,162.0,161.84,161.84,34204.0,154.3921,154.4683,154.3158,154.3158,34204.0
2022-02-09 14:20:00,161.84,161.84,161.3,161.4,27246.0,154.3158,154.3158,153.8009,153.8962,27246.0
2022-02-09 14:30:00,161.41,161.83,161.33,161.63,28017.0,153.9058,154.3062,153.8295,154.1155,28017.0
2022-02-09 14:40:00,161.61,161.7,161.22,161.26,16832.0,154.0965,154.1823,153.7246,153.7627,16832.0
2022-02-09 14:50:00,161.26,161.45,161.08,161.34,35107.0,153.7627,153.9439,153.5911,153.839,35107.0
2022-02-09 15:00:00,161.37,161.78,161.36,161.67,32672.0,153.8676,154.2586,153.8581,154.1537,32672.0
2022-02-09 15:10:00,161.72,161.96,161.63,161.78,30279.0,154.2014,154.4302,154.1155,154.2586,30279.0
2022-02-09 15:20:00,161.78,161.85,161.31,161.72,52083.0,154.2586,154.3253,153.8104,154.2014,52083.0
2022-02-09 15:30:00,161.68,162.02,161.64,161.84,62490.0,154.1632,154.4874,154.1251,154.3158,62490.0
2022-02-09 15:40:00,161.86,161.95,161.52,161.95,74568.0,154.3348,154.4207,154.0106,154.4207,74568.0
2022-02-09 15:50:00,161.95,162.38,161.94,162.21,199081.0,154.4207,154.8307,154.4111,154.6686,199081.0
2022-02-10 09:30:00,158.5,160.27,158.46,160.27,52059.0,151.1311,152.8188,151.0929,152.8188,52059.0
2022-02-10 09:40:00,160.07,160.74,159.67,159.97,20665.0,152.6281,153.2669,152.2467,152.5327,20665.0
2022-02-10 09:50:00,160.13,160.53,159.22,159.67,80046.0,152.6853,153.0667,151.8176,152.2467,80046.0
2022-02-10 10:00:00,159.67,160.43,159.67,160.43,25468.0,152.2467,152.9713,152.2467,152.9713,25468.0
2022-02-10 10:10:00,160.43,160.68,159.92,160.56,20107.0,152.9713,153.2097,152.485,153.0953,20107.0
2022-02-10 10:20:00,160.68,161.03,160.36,160.61,35937.0,153.2097,153.5434,152.9046,153.143,35937.0
2022-02-10 10:30:00,160.54,161.33,160.39,161.33,18659.0,153.0762,153.8295,152.9332,153.8295,18659.0
2022-02-10 10:40:00,161.47,161.66,161.22,161.5,15100.0,153.963,154.1441,153.7246,153.9916,15100.0
2022-02-10 10:50:00,161.52,161.52,160.72,161.27,30949.0,154.0106,154.0106,153.2478,153.7723,30949.0
2022-02-10 11:00:00,161.2,162.03,161.15,161.85,34482.0,153.7055,154.4969,153.6579,154.3253,34482.0
2022-02-10 11:10:00,161.86,161.86,161.33,161.34,14892.0,154.3348,154.3348,153.8295,153.839,14892.0
2022-02-10 11:20:00,161.33,162.02,161.27,161.56,17405.0,153.8295,154.4874,153.7723,154.0488,17405.0
2022-02-10 11:30:00,161.52,161.58,160.79,160.79,12848.0,154.0106,154.0679,153.3146,153.3146,12848.0
2022-02-10 11:40:00,160.98,161.38,160.78,161.3,18994.0,153.4958,153.8772,153.3051,153.8009,18994.0
2022-02-10 11:50:00,161.36,161.46,160.64,160.8,11950.0,153.8581,153.9534,153.1716,153.3241,11950.0
2022-02-10 12:00:00,160.74,160.75,160.11,160.22,15873.0,153.2669,153.2764,152.6662,152.7711,15873.0
2022-02-10 12:10:00,160.18,160.38,159.8,159.99,12507.0,152.7329,152.9236,152.3706,152.5518,12507.0
2022-02-10 12:20:00,160.17,160.68,160.17,160.67,30709.0,152.7234,153.2097,152.7234,153.2002,30709.0
2022-02-10 12:30:00,160.76,160.97,160.41,160.93,32537.0,153.286,153.4862,152.9523,153.4481,32537.0
2022-02-10 12:40:00,160.87,160.87,159.96,160.28,42674.0,153.3909,153.3909,152.5232,152.8283,42674.0
2022-02-10 12:50:00,160.16,160.77,159.92,160.43,48076.0,152.7139,153.2955,152.485,152.9713,48076.0
2022-02-10 13:00:00,160.32,160.53,160.18,160.44,7854.0,152.8664,153.0667,152.7329,152.9809,7854.0
2022-02-10 13:10:00,160.4,160.64,159.67,159.87,12607.0,152.9427,153.1716,152.2467,152.4374,12607.0
2022-02-10 13:20:00,159.87,160.22,159.59,159.59,41561.0,152.4374,152.7711,152.1704,152.1704,41561.0
2022-02-10 13:30:00,159.63,159.76,158.5,158.95,21728.0,152.2085,152.3325,151.1311,151.5601,21728.0
2022-02-10 13:40:00,158.93,159.09,158.25,158.25,11834.0,151.5411,151.6936,150.8927,150.8927,11834.0
2022-02-10 13:50:00,158.39,158.79,158.37,158.7,9500.0,151.0262,151.4076,151.0071,151.3218,9500.0
2022-02-10 14:00:00,158.86,158.86,157.88,157.98,9192.0,151.4743,151.4743,150.5399,150.6352,9192.0
2022-02-10 14:10:00,157.96,158.01,157.35,157.45,17894.0,150.6162,150.6638,150.0345,150.1299,17894.0
2022-02-10 14:20:00,157.52,157.92,157.41,157.81,14477.0,150.1966,150.578,150.0917,150.4731,14477.0
2022-02-10 14:30:00,157.85,157.9,157.43,157.51,15305.0,150.5113,150.5589,150.1108,150.1871,15305.0
2022-02-10 14:40:00,157.48,157.75,156.99,157.0,23612.0,150.1585,150.4159,149.6913,149.7008,23612.0
2022-02-10 14:50:00,157.03,157.14,156.54,156.84,31618.0,149.7294,149.8343,149.2622,149.5482,31618.0
2022-02-10 15:00:00,156.9,157.02,156.63,156.77,23628.0,149.6054,149.7199,149.348,149.4815,23628.0
2022-02-10 15:10:00,156.82,157.13,156.52,156.52,18869.0,149.5292,149.8247,149.2431,149.2431,18869.0
2022-02-10 15:20:00,156.57,157.03,156.33,156.84,70746.0,149.2908,149.7294,149.0619,149.5482,70746.0
2022-02-10 15:30:00,156.77,156.78,156.09,156.38,50798.0,149.4815,149.491,148.8331,149.1096,50798.0
2022-02-10 15:40:00,156.38,156.47,155.44,155.62,50283.0,149.1096,149.1954,148.2133,148.3849,50283.0
2022-02-10 15:50:00,155.63,156.34,155.42,156.16,164467.0,148.3945,149.0715,148.1942,148.8998,164467.0
2022-02-11 09:30:00,157.03,157.82,156.22,156.3,44953.0,149.7294,150.4827,148.9571,149.0333,44953.0
2022-02-11 09:40:00,156.22,157.63,156.0,157.0,7414.0,148.9571,150.3015,148.7473,149.7008,7414.0
2022-02-11 09:50:00,156.97,157.08,155.27,155.47,38037.0,149.6722,149.7771,148.0512,148.2419,38037.0
2022-02-11 10:00:00,155.24,156.35,155.24,156.09,44035.0,148.0226,149.081,148.0226,148.8331,44035.0
2022-02-11 10:10:00,156.11,156.11,154.83,155.07,26304.0,148.8522,148.8522,147.6317,147.8605,26304.0
2022-02-11 10:20:00,155.1,155.61,155.0,155.5,24498.0,147.8891,148.3754,147.7938,148.2705,24498.0
2022-02-11 10:30:00,155.38,156.03,155.35,155.5,10182.0,148.1561,148.7759,148.1275,148.2705,10182.0
2022-02-11 10:40:00,155.46,155.55,155.02,155.07,16161.0,148.2324,148.3182,147.8128,147.8605,16161.0
2022-02-11 10:50:00,155.03,155.1,154.58,154.77,23231.0,147.8224,147.8891,147.3933,147.5745,23231.0
2022-02-11 11:00:00,155.01,155.27,154.56,154.63,13360.0,147.8033,148.0512,147.3742,147.441,13360.0
2022-02-11 11:10:00,154.63,154.73,154.05,154.09,18721.0,147.441,147.5363,146.8879,146.9261,18721.0
2022-02-11 11:20:00,154.15,154.72,154.15,154.38,25187.0,146.9833,147.5268,146.9833,147.2026,25187.0
2022-02-11 11:30:00,154.47,155.01,154.29,154.42,15285.0,147.2884,147.8033,147.1168,147.2407,15285.0
2022-02-11 11:40:00,154.32,154.53,154.15,154.53,11159.0,147.1454,147.3456,146.9833,147.3456,11159.0
2022-02-11 11:50:00,154.45,154.93,154.2,154.89,14451.0,147.2693,147.727,147.031,147.6889,14451.0
2022-02-11 12:00:00,154.93,155.27,154.74,155.17,21985.0,147.727,148.0512,147.5459,147.9559,21985.0
2022-02-11 12:10:00,155.1,155.43,154.81,154.87,15572.0,147.8891,148.2038,147.6126,147.6698,15572.0
2022-02-11 12:20:00,154.91,155.18,154.5,155.14,16196.0,147.708,147.9654,147.317,147.9273,16196.0
2022-02-11 12:30:00,155.11,155.36,155.05,155.11,15800.0,147.8987,148.137,147.8415,147.8987,15800.0
2022-02-11 12:40:00,155.11,155.24,154.78,154.99,11894.0,147.8987,148.0226,147.584,147.7842,11894.0
2022-02-11 12:50:00,154.88,154.91,154.47,154.59,14288.0,147.6794,147.708,147.2884,147.4028,14288.0
2022-02-11 13:00:00,154.59,155.16,154.47,155.01,20144.0,147.4028,147.9463,147.2884,147.8033,20144.0
2022-02-11 13:10:00,154.96,154.96,154.31,154.57,14662.0,147.7556,147.7556,147.1359,147.3838,14662.0
2022-02-11 13:20:00,154.56,154.57,153.65,153.78,10570.0,147.3742,147.3838,146.5065,146.6305,10570.0
2022-02-11 13:30:00,153.72,153.73,152.5,152.51,15700.0,146.5733,146.5828,145.41,145.4195,15700.0
2022-02-11 13:40:00,152.44,152.89,151.96,152.2,27376.0,145.3528,145.7819,144.8951,145.124,27376.0
2022-02-11 13:50:00,152.31,152.51,151.73,151.92,19324.0,145.2288,145.4195,144.6758,144.857,19324.0
2022-02-11 14:00:00,151.72,152.39,151.5,152.09,13612.0,144.6663,145.3051,144.4565,145.0191,13612.0
2022-02-11 14:10:00,152.16,153.11,151.94,152.83,20726.0,145.0858,145.9916,144.876,145.7247,20726.0
2022-02-11 14:20:00,152.76,153.04,151.86,151.86,19400.0,145.6579,145.9249,144.7998,144.7998,19400.0
2022-02-11 14:30:00,151.93,152.47,151.8,151.97,23237.0,144.8665,145.3814,144.7425,144.9046,23237.0
2022-02-11 14:40:00,152.04,152.09,151.39,151.56,11409.0,144.9714,145.0191,144.3516,144.5137,11409.0
2022-02-11 14:50:00,151.52,151.78,151.1,151.68,13197.0,144.4756,144.7235,144.0751,144.6281,13197.0
2022-02-11 15:00:00,151.79,152.25,151.71,151.75,34419.0,144.733,145.1716,144.6567,144.6949,34419.0
2022-02-11 15:10:00,151.76,152.14,151.37,151.55,21351.0,144.7044,145.0667,144.3325,144.5042,21351.0
2022-02-11 15:20:00,151.48,151.95,151.33,151.93,15631.0,144.4374,144.8856,144.2944,144.8665,15631.0
2022-02-11 15:30:00,151.86,151.94,151.36,151.56,25395.0,144.7998,144.876,144.323,144.5137,25395.0
2022-02-11 15:40:00,151.64,152.11,151.19,152.02,48551.0,144.59,145.0381,144.1609,144.9523,48551.0
2022-02-11 15:50:00,152.22,152.57,151.92,152.15,138123.0,145.143,145.4767,144.857,145.0763,138123.0
2022-02-14 09:30:00,151.7,153.01,151.43,152.58,23620.0,144.6472,145.8963,144.3898,145.4863,23620.0
2022-02-14 09:40:00,152.62,153.08,151.76,152.07,34070.0,145.5244,145.963,144.7044,145.0,34070.0
2022-02-14 09:50:00,152.4,152.87,152.11,152.14,10598.0,145.3147,145.7628,145.0381,145.0667,10598.0
2022-02-14 10:00:00,152.15,152.33,151.48,152.0,26464.0,145.0763,145.2479,144.4374,144.9333,26464.0
2022-02-14 10:10:00,151.85,152.64,151.12,151.31,25090.0,144.7902,145.5435,144.0942,144.2753,25090.0
2022-02-14 10:20:00,151.43,151.84,151.02,151.24,9933.0,144.3898,144.7807,143.9988,144.2086,9933.0
2022-02-14 10:30:00,151.35,151.51,150.72,151.09,37129.0,144.3135,144.466,143.7128,144.0656,37129.0
2022-02-14 10:40:00,151.18,151.6,150.88,151.49,71988.0,144.1514,144.5518,143.8653,144.447,71988.0
2022-02-14 10:50:00,151.55,151.68,151.2,151.2,10763.0,144.5042,144.6281,144.1704,144.1704,10763.0
2022-02-14 11:00:00,151.01,151.19,150.83,151.18,5656.0,143.9893,144.1609,143.8176,144.1514,5656.0
2022-02-14 11:10:00,151.01,151.2,150.82,151.11,11969.0,143.9893,144.1704,143.8081,144.0846,11969.0
2022-02-14 11:20:00,151.11,151.21,150.92,151.1,14996.0,144.0846,144.18,143.9035,144.0751,14996.0
2022-02-14 11:30:00,151.1,151.22,150.61,150.74,10654.0,144.0751,144.1895,143.6079,143.7318,10654.0
2022-02-14 11:40:00,150.7,151.04,150.69,150.98,9772.0,143.6937,144.0179,143.6842,143.9607,9772.0
2022-02-14 11:50:00,151.04,151.06,150.45,150.62,12989.0,144.0179,144.037,143.4553,143.6174,12989.0
2022-02-14 12:00:00,150.63,150.85,150.3,150.46,11560.0,143.6269,143.8367,143.3123,143.4648,11560.0
2022-02-14 12:10:00,150.48,150.94,150.42,150.89,6707.0,143.4839,143.9225,143.4267,143.8749,6707.0
2022-02-14 12:20:00,150.94,151.41,150.91,151.28,19996.0,143.9225,144.3707,143.8939,144.2467,19996.0
2022-02-14 12:30:00,151.27,151.3,150.91,150.94,8120.0,144.2372,144.2658,143.8939,143.9225,8120.0
2022-02-14 12:40:00,150.94,151.48,150.94,151.48,11266.0,143.9225,144.4374,143.9225,144.4374,11266.0
2022-02-14 12:50:00,151.49,151.57,151.19,151.4,6921.0,144.447,144.5232,144.1609,144.3611,6921.0
2022-02-14 13:00:00,151.45,151.66,151.35,151.6,4974.0,144.4088,144.6091,144.3135,144.5518,4974.0
2022-02-14 13:10:00,151.67,151.68,151.38,151.46,5786.0,144.6186,144.6281,144.3421,144.4184,5786.0
2022-02-14 13:20:00,151.45,151.45,150.87,150.87,20154.0,144.4088,144.4088,143.8558,143.8558,20154.0
2022-02-14 13:30:00,150.84,150.87,150.51,150.62,17585.0,143.8272,143.8558,143.5125,143.6174,17585.0
2022-02-14 13:40:00,150.61,150.81,150.51,150.56,18104.0,143.6079,143.7986,143.5125,143.5602,18104.0
2022-02-14 13:50:00,150.52,150.56,149.83,149.88,16252.0,143.5221,143.5602,142.8641,142.9118,16252.0
2022-02-14 14:00:00,149.86,150.03,149.61,149.86,21633.0,142.8927,143.0548,142.6544,142.8927,21633.0
2022-02-14 14:10:00,149.84,149.95,149.66,149.91,13425.0,142.8737,142.9786,142.702,142.9404,13425.0
2022-02-14 14:20:00,149.99,150.92,149.86,150.53,31126.0,143.0167,143.9035,142.8927,143.5316,31126.0
2022-02-14 14:30:00,150.43,150.77,150.16,150.46,87706.0,143.4362,143.7604,143.1788,143.4648,87706.0
2022-02-14 14:40:00,150.61,150.97,150.37,150.82,27105.0,143.6079,143.9511,143.379,143.8081,27105.0
2022-02-14 14:50:00,150.86,151.26,150.7,151.15,28850.0,143.8463,144.2277,143.6937,144.1228,28850.0
2022-02-14 15:00:00,151.2,151.26,150.71,151.18,16839.0,144.1704,144.2277,143.7032,144.1514,16839.0
2022-02-14 15:10:00,151.0,151.36,150.85,151.16,18769.0,143.9797,144.323,143.8367,144.1323,18769.0
2022-02-14 15:20:00,151.13,151.83,150.98,151.61,30216.0,144.1037,144.7712,143.9607,144.5614,30216.0
2022-02-14 15:30:00,151.54,152.11,151.52,151.76,27704.0,144.4946,145.0381,144.4756,144.7044,27704.0
2022-02-14 15:40:00,151.87,152.19,151.55,152.09,35010.0,144.8093,145.1144,144.5042,145.0191,35010.0
2022-02-14 15:50:00,152.05,152.07,151.33,151.36,133054.0,144.9809,145.0,144.2944,144.323,133054.0
2022-02-15 09:30:00,154.02,155.13,153.28,154.89,25099.0,146.8593,147.9177,146.1537,147.6889,25099.0
2022-02-15 09:40:00,154.91,154.95,153.49,153.51,14594.0,147.708,147.7461,146.354,146.373,14594.0
2022-02-15 09:50:00,153.44,154.14,152.86,152.89,15279.0,146.3063,146.9738,145.7533,145.7819,15279.0
2022-02-15 10:00:00,153.17,153.53,152.83,152.91,14305.0,146.0489,146.3921,145.7247,145.8009,14305.0
2022-02-15 10:10:00,152.84,153.29,152.65,153.09,18077.0,145.7342,146.1633,145.553,145.9726,18077.0
2022-02-15 10:20:00,153.12,153.8,153.05,153.65,20793.0,146.0012,146.6496,145.9344,146.5065,20793.0
2022-02-15 10:30:00,153.62,154.21,153.6,154.21,22227.0,146.4779,147.0405,146.4589,147.0405,22227.0
2022-02-15 10:40:00,154.2,154.75,154.13,154.74,19191.0,147.031,147.5554,146.9642,147.5459,19191.0
2022-02-15 10:50:00,154.7,154.99,154.68,154.79,33303.0,147.5077,147.7842,147.4887,147.5935,33303.0
2022-02-15 11:00:00,154.77,154.97,154.75,154.9,22717.0,147.5745,147.7652,147.5554,147.6984,22717.0
2022-02-15 11:10:00,154.9,155.02,154.76,154.97,13660.0,147.6984,147.8128,147.5649,147.7652,13660.0
2022-02-15 11:20:00,154.94,155.06,154.67,154.67,21526.0,147.7366,147.851,147.4791,147.4791,21526.0
2022-02-15 11:30:00,154.7,155.03,154.7,154.79,10509.0,147.5077,147.8224,147.5077,147.5935,10509.0
2022-02-15 11:40:00,154.75,154.93,154.75,154.84,12156.0,147.5554,147.727,147.5554,147.6412,12156.0
2022-02-15 11:50:00,154.86,155.05,154.52,154.86,13713.0,147.6603,147.8415,147.3361,147.6603,13713.0
2022-02-15 12:00:00,154.91,154.96,154.52,154.54,8313.0,147.708,147.7556,147.3361,147.3552,8313.0
2022-02-15 12:10:00,154.65,154.73,154.21,154.29,8690.0,147.46,147.5363,147.0405,147.1168,8690.0
2022-02-15 12:20:00,154.26,154.42,154.21,154.36,10631.0,147.0882,147.2407,147.0405,147.1835,10631.0
2022-02-15 12:30:00,154.33,154.42,154.1,154.32,7435.0,147.1549,147.2407,146.9356,147.1454,7435.0
2022-02-15 12:40:00,154.26,154.28,153.78,153.78,6239.0,147.0882,147.1072,146.6305,146.6305,6239.0
2022-02-15 12:50:00,153.82,154.05,153.78,153.9,10291.0,146.6686,146.8879,146.6305,146.7449,10291.0
2022-02-15 13:00:00,154.02,154.23,154.0,154.19,8405.0,146.8593,147.0596,146.8403,147.0214,8405.0
2022-02-15 13:10:00,154.18,154.31,154.04,154.05,5930.0,147.0119,147.1359,146.8784,146.8879,5930.0
2022-02-15 13:20:00,154.11,154.5,154.09,154.5,9034.0,146.9452,147.317,146.9261,147.317,9034.0
2022-02-15 13:30:00,154.51,154.93,154.45,154.93,9038.0,147.3266,147.727,147.2693,147.727,9038.0
2022-02-15 13:40:00,154.94,154.98,154.57,154.65,12808.0,147.7366,147.7747,147.3838,147.46,12808.0
2022-02-15 13:50:00,154.65,154.65,154.4,154.56,12766.0,147.46,147.46,147.2217,147.3742,12766.0
2022-02-15 14:00:00,154.6,154.7,154.33,154.53,25567.0,147.4124,147.5077,147.1549,147.3456,25567.0
2022-02-15 14:10:00,154.57,154.72,154.39,154.68,13989.0,147.3838,147.5268,147.2121,147.4887,13989.0
2022-02-15 14:20:00,154.65,154.82,154.57,154.82,11234.0,147.46,147.6221,147.3838,147.6221,11234.0
2022-02-15 14:30:00,154.79,154.81,154.5,154.8,14275.0,147.5935,147.6126,147.317,147.6031,14275.0
2022-02-15 14:40:00,154.77,155.05,154.58,154.72,72881.0,147.5745,147.8415,147.3933,147.5268,72881.0
2022-02-15 14:50:00,154.72,154.9,154.48,154.5,25203.0,147.5268,147.6984,147.298,147.317,25203.0
2022-02-15 15:00:00,154.48,154.58,154.37,154.52,23847.0,147.298,147.3933,147.1931,147.3361,23847.0
2022-02-15 15:10:00,154.52,154.68,154.3,154.46,68404.0,147.3361,147.4887,147.1263,147.2789,68404.0
2022-02-15 15:20:00,154.46,154.46,154.22,154.36,17500.0,147.2789,147.2789,147.05,147.1835,17500.0
2022-02-15 15:30:00,154.36,154.36,153.58,153.58,45769.0,147.1835,147.1835,146.4398,146.4398,45769.0
2022-02-15 15:40:00,153.55,153.68,153.24,153.64,44226.0,146.4112,146.5351,146.1156,146.497,44226.0
2022-02-15 15:50:00,153.68,154.11,153.62,153.96,117303.0,146.5351,146.9452,146.4779,146.8021,117303.0
2022-02-16 09:30:00,153.1,153.61,153.1,153.4,9387.0,145.9821,146.4684,145.9821,146.2682,9387.0
2022-02-16 09:40:00,153.35,153.53,152.47,152.72,5301.0,146.2205,146.3921,145.3814,145.6198,5301.0
2022-02-16 09:50:00,152.67,152.8,152.19,152.54,11134.0,145.5721,145.6961,145.1144,145.4481,11134.0
2022-02-16 10:00:00,152.42,153.12,152.42,153.01,6499.0,145.3337,146.0012,145.3337,145.8963,6499.0
2022-02-16 10:10:00,153.1,153.1,152.47,152.61,16752.0,145.9821,145.9821,145.3814,145.5149,16752.0
2022-02-16 10:20:00,152.66,153.31,152.39,153.15,31883.0,145.5626,146.1823,145.3051,146.0298,31883.0
2022-02-16 10:30:00,153.27,153.55,153.08,153.37,7523.0,146.1442,146.4112,145.963,146.2396,7523.0
2022-02-16 10:40:00,153.26,153.26,152.95,153.0,9408.0,146.1347,146.1347,145.8391,145.8868,9408.0
2022-02-16 10:50:00,152.99,153.29,152.72,152.77,8975.0,145.8772,146.1633,145.6198,145.6675,8975.0
2022-02-16 11:00:00,152.77,152.91,152.3,152.87,9273.0,145.6675,145.8009,145.2193,145.7628,9273.0
2022-02-16 11:10:00,152.68,153.03,152.57,152.8,5772.0,145.5816,145.9154,145.4767,145.6961,5772.0
2022-02-16 11:20:00,152.81,153.33,152.81,153.19,5928.0,145.7056,146.2014,145.7056,146.0679,5928.0
2022-02-16 11:30:00,153.14,153.36,152.95,152.96,60249.0,146.0202,146.23,145.8391,145.8486,60249.0
2022-02-16 11:40:00,152.91,153.0,152.64,152.92,3393.0,145.8009,145.8868,145.5435,145.8105,3393.0
2022-02-16 11:50:00,152.93,152.97,152.74,152.83,4139.0,145.82,145.8582,145.6388,145.7247,4139.0
2022-02-16 12:00:00,152.75,153.08,152.75,152.93,5229.0,145.6484,145.963,145.6484,145.82,5229.0
2022-02-16 12:10:00,152.94,152.97,152.82,152.85,10472.0,145.8295,145.8582,145.7151,145.7437,10472.0
2022-02-16 12:20:00,152.74,152.97,152.74,152.95,2413.0,145.6388,145.8582,145.6388,145.8391,2413.0
2022-02-16 12:30:00,152.88,152.92,152.23,152.54,2706.0,145.7723,145.8105,145.1526,145.4481,2706.0
2022-02-16 12:40:00,152.56,152.8,152.54,152.73,4855.0,145.4672,145.6961,145.4481,145.6293,4855.0
2022-02-16 12:50:00,152.71,152.82,152.62,152.67,3440.0,145.6102,145.7151,145.5244,145.5721,3440.0
2022-02-16 13:00:00,152.67,152.76,152.51,152.7,4129.0,145.5721,145.6579,145.4195,145.6007,4129.0
2022-02-16 13:10:00,152.81,152.9,152.71,152.8,2743.0,145.7056,145.7914,145.6102,145.6961,2743.0
2022-02-16 13:20:00,152.87,153.03,152.65,152.68,7406.0,145.7628,145.9154,145.553,145.5816,7406.0
2022-02-16 13:30:00,152.73,152.9,152.71,152.88,2698.0,145.6293,145.7914,145.6102,145.7723,2698.0
2022-02-16 13:40:00,152.77,152.83,152.64,152.65,5716.0,145.6675,145.7247,145.5435,145.553,5716.0
2022-02-16 13:50:00,152.69,152.87,152.6,152.87,4580.0,145.5912,145.7628,145.5054,145.7628,4580.0
2022-02-16 14:00:00,152.92,153.91,152.53,153.66,23570.0,145.8105,146.7545,145.4386,146.5161,23570.0
2022-02-16 14:10:00,153.74,153.92,153.44,153.68,14364.0,146.5924,146.764,146.3063,146.5351,14364.0
2022-02-16 14:20:00,153.63,154.39,153.63,153.97,24199.0,146.4875,147.2121,146.4875,146.8117,24199.0
2022-02-16 14:30:00,154.08,154.3,153.66,154.0,28948.0,146.9165,147.1263,146.5161,146.8403,28948.0
2022-02-16 14:40:00,153.85,153.85,153.34,153.43,17369.0,146.6972,146.6972,146.211,146.2968,17369.0
2022-02-16 14:50:00,153.45,153.79,153.4,153.67,8497.0,146.3158,146.64,146.2682,146.5256,8497.0
2022-02-16 15:00:00,153.79,154.1,153.63,153.7,17634.0,146.64,146.9356,146.4875,146.5542,17634.0
2022-02-16 15:10:00,153.64,153.77,153.46,153.7,13616.0,146.497,146.621,146.3254,146.5542,13616.0
2022-02-16 15:20:00,153.79,153.9,153.52,153.81,19285.0,146.64,146.7449,146.3826,146.6591,19285.0
2022-02-16 15:30:00,153.76,153.78,153.33,153.41,23992.0,146.6114,146.6305,146.2014,146.2777,23992.0
2022-02-16 15:40:00,153.41,153.5,153.18,153.43,25994.0,146.2777,146.3635,146.0584,146.2968,25994.0
2022-02-16 15:50:00,153.49,153.62,152.58,152.65,166821.0,146.354,146.4779,145.4863,145.553,166821.0
2022-02-17 09:30:00,152.22,152.89,151.93,152.74,52339.0,145.143,145.7819,144.8665,145.6388,52339.0
2022-02-17 09:40:00,152.68,152.8,151.69,151.75,53506.0,145.5816,145.6961,144.6377,144.6949,53506.0
2022-02-17 09:50:00,151.59,151.74,150.75,151.1,11401.0,144.5423,144.6853,143.7414,144.0751,11401.0
2022-02-17 10:00:00,150.97,151.83,150.94,151.56,23179.0,143.9511,144.7712,143.9225,144.5137,23179.0
2022-02-17 10:10:00,151.19,151.64,151.18,151.45,7436.0,144.1609,144.59,144.1514,144.4088,7436.0
2022-02-17 10:20:00,151.37,151.49,151.25,151.44,24633.0,144.3325,144.447,144.2181,144.3993,24633.0
2022-02-17 10:30:00,151.37,151.81,151.27,151.63,8876.0,144.3325,144.7521,144.2372,144.5805,8876.0
2022-02-17 10:40:00,151.6,152.15,151.59,151.95,15843.0,144.5518,145.0763,144.5423,144.8856,15843.0
2022-02-17 10:50:00,151.95,151.95,151.66,151.91,6248.0,144.8856,144.8856,144.6091,144.8474,6248.0
2022-02-17 11:00:00,151.93,152.39,151.88,152.19,9434.0,144.8665,145.3051,144.8188,145.1144,9434.0
2022-02-17 11:10:00,152.19,152.65,152.19,152.42,9798.0,145.1144,145.553,145.1144,145.3337,9798.0
2022-02-17 11:20:00,152.37,152.48,152.14,152.14,4492.0,145.286,145.3909,145.0667,145.0667,4492.0
2022-02-17 11:30:00,152.22,152.41,152.08,152.41,5027.0,145.143,145.3242,145.0095,145.3242,5027.0
2022-02-17 11:40:00,152.41,153.15,152.37,153.12,15123.0,145.3242,146.0298,145.286,146.0012,15123.0
2022-02-17 11:50:00,153.01,153.29,152.64,152.69,13632.0,145.8963,146.1633,145.5435,145.5912,13632.0
2022-02-17 12:00:00,152.7,153.13,152.55,153.0,6140.0,145.6007,146.0107,145.4577,145.8868,6140.0
2022-02-17 12:10:00,153.02,153.16,152.81,153.0,23621.0,145.9058,146.0393,145.7056,145.8868,23621.0
2022-02-17 12:20:00,152.93,153.27,152.93,153.2,6874.0,145.82,146.1442,145.82,146.0775,6874.0
2022-02-17 12:30:00,153.21,153.55,153.21,153.4,8839.0,146.087,146.4112,146.087,146.2682,8839.0
2022-02-17 12:40:00,153.38,153.53,153.31,153.4,26627.0,146.2491,146.3921,146.1823,146.2682,26627.0
2022-02-17 12:50:00,153.38,153.84,153.27,153.48,23887.0,146.2491,146.6877,146.1442,146.3444,23887.0
2022-02-17 13:00:00,153.49,153.71,153.4,153.71,15393.0,146.354,146.5637,146.2682,146.5637,15393.0
2022-02-17 13:10:00,153.76,153.93,153.38,153.53,16188.0,146.6114,146.7735,146.2491,146.3921,16188.0
2022-02-17 13:20:00,153.57,153.57,153.45,153.5,5296.0,146.4303,146.4303,146.3158,146.3635,5296.0
2022-02-17 13:30:00,153.47,153.64,153.36,153.55,10252.0,146.3349,146.497,146.23,146.4112,10252.0
2022-02-17 13:40:00,153.5,153.5,153.05,153.19,13055.0,146.3635,146.3635,145.9344,146.0679,13055.0
2022-02-17 13:50:00,153.17,153.32,153.12,153.14,13068.0,146.0489,146.1919,146.0012,146.0202,13068.0
2022-02-17 14:00:00,153.11,153.14,152.53,152.53,10918.0,145.9916,146.0202,145.4386,145.4386,10918.0
2022-02-17 14:10:00,152.52,152.56,152.39,152.4,6548.0,145.4291,145.4672,145.3051,145.3147,6548.0
2022-02-17 14:20:00,152.37,152.4,151.88,151.92,18176.0,145.286,145.3147,144.8188,144.857,18176.0
2022-02-17 14:30:00,151.91,151.97,151.36,151.37,44385.0,144.8474,144.9046,144.323,144.3325,44385.0
2022-02-17 14:40:00,151.37,151.61,151.33,151.56,16766.0,144.3325,144.5614,144.2944,144.5137,16766.0
2022-02-17 14:50:00,151.6,151.63,151.21,151.3,27649.0,144.5518,144.5805,144.18,144.2658,27649.0
2022-02-17 15:00:00,151.31,151.51,151.17,151.28,37773.0,144.2753,144.466,144.1418,144.2467,37773.0
2022-02-17 15:10:00,151.28,151.52,151.09,151.52,46108.0,144.2467,144.4756,144.0656,144.4756,46108.0
2022-02-17 15:20:00,151.58,151.8,151.47,151.77,26921.0,144.5328,144.7425,144.4279,144.7139,26921.0
2022-02-17 15:30:00,151.82,152.01,151.58,151.97,45908.0,144.7616,144.9428,144.5328,144.9046,45908.0
2022-02-17 15:40:00,151.96,151.96,151.56,151.62,97551.0,144.8951,144.8951,144.5137,144.5709,97551.0
2022-02-17 15:50:00,151.63,151.79,151.14,151.43,223814.0,144.5805,144.733,144.1132,144.3898,223814.0
2022-02-18 09:30:00,150.61,152.51,150.61,151.47,55661.0,143.6079,145.4195,143.6079,144.4279,55661.0
2022-02-18 09:40:00,151.22,151.64,150.65,151.61,47131.0,144.1895,144.59,143.646,144.5614,47131.0
2022-02-18 09:50:00,151.72,152.38,151.62,152.38,12959.0,144.6663,145.2956,144.5709,145.2956,12959.0
2022-02-18 10:00:00,152.35,152.37,151.76,152.27,19870.0,145.267,145.286,144.7044,145.1907,19870.0
2022-02-18 10:10:00,152.25,152.61,151.89,152.06,21154.0,145.1716,145.5149,144.8284,144.9905,21154.0
2022-02-18 10:20:00,152.0,152.35,151.94,152.09,33446.0,144.9333,145.267,144.876,145.0191,33446.0
2022-02-18 10:30:00,152.14,152.34,151.94,152.17,17416.0,145.0667,145.2574,144.876,145.0953,17416.0
2022-02-18 10:40:00,152.25,152.52,152.11,152.11,15008.0,145.1716,145.4291,145.0381,145.0381,15008.0
2022-02-18 10:50:00,152.17,152.49,152.01,152.11,20708.0,145.0953,145.4005,144.9428,145.0381,20708.0
2022-02-18 11:00:00,152.04,152.09,151.21,151.22,65341.0,144.9714,145.0191,144.18,144.1895,65341.0
2022-02-18 11:10:00,151.31,152.13,151.02,152.02,54273.0,144.2753,145.0572,143.9988,144.9523,54273.0
2022-02-18 11:20:00,152.1,152.51,151.86,151.93,19975.0,145.0286,145.4195,144.7998,144.8665,19975.0
2022-02-18 11:30:00,152.0,152.34,151.93,151.93,15810.0,144.9333,145.2574,144.8665,144.8665,15810.0
2022-02-18 11:40:00,151.9,151.97,151.61,151.84,10097.0,144.8379,144.9046,144.5614,144.7807,10097.0
2022-02-18 11:50:00,151.84,151.84,151.5,151.68,39590.0,144.7807,144.7807,144.4565,144.6281,39590.0
2022-02-18 12:00:00,151.7,152.07,151.54,152.07,29044.0,144.6472,145.0,144.4946,145.0,29044.0
2022-02-18 12:10:00,152.14,152.5,151.88,152.14,11472.0,145.0667,145.41,144.8188,145.0667,11472.0
2022-02-18 12:20:00,152.19,152.19,151.74,152.02,22663.0,145.1144,145.1144,144.6853,144.9523,22663.0
2022-02-18 12:30:00,151.9,152.22,151.64,151.83,68325.0,144.8379,145.143,144.59,144.7712,68325.0
2022-02-18 12:40:00,151.82,152.07,151.74,151.98,14216.0,144.7616,145.0,144.6853,144.9142,14216.0
2022-02-18 12:50:00,151.91,152.05,151.61,151.62,24903.0,144.8474,144.9809,144.5614,144.5709,24903.0
2022-02-18 13:00:00,151.66,152.09,151.66,152.06,50994.0,144.6091,145.0191,144.6091,144.9905,50994.0
2022-02-18 13:10:00,152.02,152.12,151.81,151.88,16655.0,144.9523,145.0477,144.7521,144.8188,16655.0
2022-02-18 13:20:00,151.84,152.49,151.78,152.11,24648.0,144.7807,145.4005,144.7235,145.0381,24648.0
2022-02-18 13:30:00,152.02,152.37,151.97,152.3,11252.0,144.9523,145.286,144.9046,145.2193,11252.0
2022-02-18 13:40:00,152.27,152.47,152.09,152.38,10972.0,145.1907,145.3814,145.0191,145.2956,10972.0
2022-02-18 13:50:00,152.33,152.46,151.91,151.99,23024.0,145.2479,145.3719,144.8474,144.9237,23024.0
2022-02-18 14:00:00,151.9,152.11,151.85,151.87,9922.0,144.8379,145.0381,144.7902,144.8093,9922.0
2022-02-18 14:10:00,151.82,152.16,151.82,152.11,7772.0,144.7616,145.0858,144.7616,145.0381,7772.0
2022-02-18 14:20:00,152.12,152.69,152.12,152.69,16861.0,145.0477,145.5912,145.0477,145.5912,16861.0
2022-02-18 14:30:00,152.74,153.03,152.57,152.68,20811.0,145.6388,145.9154,145.4767,145.5816,20811.0
2022-02-18 14:40:00,152.65,152.79,152.43,152.44,30022.0,145.553,145.6865,145.3433,145.3528,30022.0
2022-02-18 14:50:00,152.39,153.4,152.39,153.33,26459.0,145.3051,146.2682,145.3051,146.2014,26459.0
2022-02-18 15:00:00,153.38,153.8,153.32,153.6,70226.0,146.2491,146.6496,146.1919,146.4589,70226.0
2022-02-18 15:10:00,153.59,153.89,153.08,153.19,61996.0,146.4493,146.7354,145.963,146.0679,61996.0
2022-02-18 15:20:00,153.12,153.54,153.0,153.09,49266.0,146.0012,146.4017,145.8868,145.9726,49266.0
2022-02-18 15:30:00,153.04,153.09,152.32,152.4,55462.0,145.9249,145.9726,145.2384,145.3147,55462.0
2022-02-18 15:40:00,152.43,153.26,152.43,153.02,66433.0,145.3433,146.1347,145.3433,145.9058,66433.0
2022-02-18 15:50:00,153.0,153.0,152.19,152.28,162579.0,145.8868,145.8868,145.1144,145.2002,162579.0
2022-02-22 09:30:00,151.59,152.25,150.01,151.25,41966.0,144.5423,145.1716,143.0358,144.2181,41966.0
2022-02-22 09:40:00,151.01,152.26,150.83,152.26,14741.0,143.9893,145.1812,143.8176,145.1812,14741.0
2022-02-22 09:50:00,152.39,152.87,152.23,152.73,18469.0,145.3051,145.7628,145.1526,145.6293,18469.0
2022-02-22 10:00:00,152.73,153.18,152.63,153.14,28468.0,145.6293,146.0584,145.534,146.0202,28468.0
2022-02-22 10:10:00,153.1,153.64,152.87,153.35,29862.0,145.9821,146.497,145.7628,146.2205,29862.0
2022-02-22 10:20:00,153.35,153.61,152.95,153.5,14289.0,146.2205,146.4684,145.8391,146.3635,14289.0
2022-02-22 10:30:00,153.43,153.43,152.82,153.15,9376.0,146.2968,146.2968,145.7151,146.0298,9376.0
2022-02-22 10:40:00,152.91,152.95,152.25,152.36,14679.0,145.8009,145.8391,145.1716,145.2765,14679.0
2022-02-22 10:50:00,152.34,152.34,151.18,151.27,12844.0,145.2574,145.2574,144.1514,144.2372,12844.0
2022-02-22 11:00:00,151.38,151.81,151.37,151.71,20823.0,144.3421,144.7521,144.3325,144.6567,20823.0
2022-02-22 11:10:00,151.69,151.94,151.56,151.94,21553.0,144.6377,144.876,144.5137,144.876,21553.0
2022-02-22 11:20:00,151.87,152.42,151.84,152.25,14519.0,144.8093,145.3337,144.7807,145.1716,14519.0
2022-02-22 11:30:00,152.3,152.53,152.05,152.25,22363.0,145.2193,145.4386,144.9809,145.1716,22363.0
2022-02-22 11:40:00,152.35,152.65,152.35,152.56,5626.0,145.267,145.553,145.267,145.4672,5626.0
2022-02-22 11:50:00,152.59,152.75,152.09,152.41,12642.0,145.4958,145.6484,145.0191,145.3242,12642.0
2022-02-22 12:00:00,152.43,152.69,152.38,152.52,20679.0,145.3433,145.5912,145.2956,145.4291,20679.0
2022-02-22 12:10:00,152.56,152.57,152.15,152.22,27333.0,145.4672,145.4767,145.0763,145.143,27333.0
2022-02-22 12:20:00,152.29,152.44,151.82,151.82,26607.0,145.2098,145.3528,144.7616,144.7616,26607.0
2022-02-22 12:30:00,151.81,152.07,151.56,152.0,25306.0,144.7521,145.0,144.5137,144.9333,25306.0
2022-02-22 12:40:00,151.98,152.04,151.42,151.47,21102.0,144.9142,144.9714,144.3802,144.4279,21102.0
2022-02-22 12:50:00,151.5,151.76,151.5,151.6,26627.0,144.4565,144.7044,144.4565,144.5518,26627.0
2022-02-22 13:00:00,151.64,151.83,151.52,151.65,9265.0,144.59,144.7712,144.4756,144.5995,9265.0
2022-02-22 13:10:00,151.7,151.81,151.16,151.23,26574.0,144.6472,144.7521,144.1323,144.199,26574.0
2022-02-22 13:20:00,151.14,151.26,150.86,151.01,19285.0,144.1132,144.2277,143.8463,143.9893,19285.0
2022-02-22 13:30:00,150.99,151.65,150.91,151.27,23764.0,143.9702,144.5995,143.8939,144.2372,23764.0
2022-02-22 13:40:00,151.3,151.4,150.86,150.95,14616.0,144.2658,144.3611,143.8463,143.9321,14616.0
2022-02-22 13:50:00,150.88,150.92,150.36,150.64,18893.0,143.8653,143.9035,143.3695,143.6365,18893.0
2022-02-22 14:00:00,150.52,150.56,150.01,150.01,6982.0,143.5221,143.5602,143.0358,143.0358,6982.0
2022-02-22 14:10:00,150.07,150.45,149.85,150.28,19923.0,143.093,143.4553,142.8832,143.2932,19923.0
2022-02-22 14:20:00,150.38,150.58,149.74,150.23,17298.0,143.3886,143.5793,142.7783,143.2455,17298.0
2022-02-22 14:30:00,150.24,150.63,150.07,150.41,26794.0,143.2551,143.6269,143.093,143.4172,26794.0
2022-02-22 14:40:00,150.48,150.85,150.09,150.8,14504.0,143.4839,143.8367,143.112,143.789,14504.0
2022-02-22 14:50:00,150.89,151.84,150.69,151.32,40484.0,143.8749,144.7807,143.6842,144.2849,40484.0
2022-02-22 15:00:00,151.45,152.1,151.31,151.46,21850.0,144.4088,145.0286,144.2753,144.4184,21850.0
2022-02-22 15:10:00,151.51,151.94,151.36,151.44,15074.0,144.466,144.876,144.323,144.3993,15074.0
2022-02-22 15:20:00,151.34,151.62,151.07,151.43,17959.0,144.3039,144.5709,144.0465,144.3898,17959.0
2022-02-22 15:30:00,151.36,151.49,151.06,151.49,24110.0,144.323,144.447,144.037,144.447,24110.0
2022-02-22 15:40:00,151.41,151.49,150.52,150.55,46579.0,144.3707,144.447,143.5221,143.5507,46579.0
2022-02-22 15:50:00,150.43,150.8,150.06,150.74,157161.0,143.4362,143.789,143.0834,143.7318,157161.0
2022-02-23 09:30:00,151.8,151.8,150.93,151.08,16953.0,144.7425,144.7425,143.913,144.056,16953.0
2022-02-23 09:40:00,151.22,151.4,150.82,151.03,8462.0,144.1895,144.3611,143.8081,144.0083,8462.0
2022-02-23 09:50:00,151.14,151.71,150.81,151.45,12735.0,144.1132,144.6567,143.7986,144.4088,12735.0
2022-02-23 10:00:00,151.46,151.46,150.68,150.79,34621.0,144.4184,144.4184,143.6746,143.7795,34621.0
2022-02-23 10:10:00,150.72,151.01,150.45,150.46,37465.0,143.7128,143.9893,143.4553,143.4648,37465.0
2022-02-23 10:20:00,150.5,150.94,150.23,150.35,5977.0,143.503,143.9225,143.2455,143.36,5977.0
2022-02-23 10:30:00,150.37,150.89,150.23,150.62,10963.0,143.379,143.8749,143.2455,143.6174,10963.0
2022-02-23 10:40:00,150.6,150.76,150.28,150.71,9476.0,143.5983,143.7509,143.2932,143.7032,9476.0
2022-02-23 10:50:00,150.62,150.84,150.13,150.14,11260.0,143.6174,143.8272,143.1502,143.1597,11260.0
2022-02-23 11:00:00,150.06,150.14,149.43,149.49,10880.0,143.0834,143.1597,142.4827,142.5399,10880.0
2022-02-23 11:10:00,149.41,149.55,149.15,149.38,10283.0,142.4637,142.5972,142.2158,142.4351,10283.0
2022-02-23 11:20:00,149.39,149.79,149.34,149.58,12129.0,142.4446,142.826,142.3969,142.6258,12129.0
2022-02-23 11:30:00,149.65,150.35,149.51,150.14,11703.0,142.6925,143.36,142.559,143.1597,11703.0
2022-02-23 11:40:00,150.11,150.17,149.7,150.17,11628.0,143.1311,143.1883,142.7402,143.1883,11628.0
2022-02-23 11:50:00,150.19,150.63,150.02,150.4,32290.0,143.2074,143.6269,143.0453,143.4076,32290.0
2022-02-23 12:00:00,150.38,150.77,150.21,150.55,18370.0,143.3886,143.7604,143.2265,143.5507,18370.0
2022-02-23 12:10:00,150.6,150.81,150.41,150.81,11616.0,143.5983,143.7986,143.4172,143.7986,11616.0
2022-02-23 12:20:00,150.78,151.22,150.69,151.16,60649.0,143.77,144.1895,143.6842,144.1323,60649.0
2022-02-23 12:30:00,151.17,151.32,150.74,151.19,23858.0,144.1418,144.2849,143.7318,144.1609,23858.0
2022-02-23 12:40:00,151.2,151.54,151.03,151.26,15502.0,144.1704,144.4946,144.0083,144.2277,15502.0
2022-02-23 12:50:00,151.29,151.31,150.74,150.96,8954.0,144.2563,144.2753,143.7318,143.9416,8954.0
2022-02-23 13:00:00,150.91,150.91,150.4,150.55,7863.0,143.8939,143.8939,143.4076,143.5507,7863.0
2022-02-23 13:10:00,150.6,150.76,150.03,150.45,20406.0,143.5983,143.7509,143.0548,143.4553,20406.0
2022-02-23 13:20:00,150.39,150.5,149.97,150.05,10392.0,143.3981,143.503,142.9976,143.0739,10392.0
2022-02-23 13:30:00,150.06,150.11,149.72,150.07,14597.0,143.0834,143.1311,142.7593,143.093,14597.0
2022-02-23 13:40:00,150.0,150.4,149.89,150.4,10164.0,143.0262,143.4076,142.9213,143.4076,10164.0
2022-02-23 13:50:00,150.31,150.35,149.86,149.97,11584.0,143.3218,143.36,142.8927,142.9976,11584.0
2022-02-23 14:00:00,149.92,150.16,149.42,149.55,18662.0,142.95,143.1788,142.4732,142.5972,18662.0
2022-02-23 14:10:00,149.6,149.77,149.18,149.74,18628.0,142.6448,142.8069,142.2444,142.7783,18628.0
2022-02-23 14:20:00,149.57,149.58,148.76,148.88,14126.0,142.6162,142.6258,141.8439,141.9583,14126.0
2022-02-23 14:30:00,148.94,149.39,148.8,149.38,26144.0,142.0155,142.4446,141.882,142.4351,26144.0
2022-02-23 14:40:00,149.26,149.64,149.03,149.42,36827.0,142.3206,142.683,142.1013,142.4732,36827.0
2022-02-23 14:50:00,149.44,149.6,149.28,149.59,36726.0,142.4923,142.6448,142.3397,142.6353,36726.0
2022-02-23 15:00:00,149.53,149.56,148.89,149.02,22193.0,142.5781,142.6067,141.9678,142.0918,22193.0
2022-02-23 15:10:00,148.99,149.3,148.75,149.14,20324.0,142.0632,142.3588,141.8343,142.2062,20324.0
2022-02-23 15:20:00,149.18,149.48,148.98,149.42,22997.0,142.2444,142.5304,142.0537,142.4732,22997.0
2022-02-23 15:30:00,149.43,149.55,149.01,149.16,33653.0,142.4827,142.5972,142.0823,142.2253,33653.0
2022-02-23 15:40:00,149.16,149.31,148.68,148.69,49119.0,142.2253,142.3683,141.7676,141.7771,49119.0
2022-02-23 15:50:00,148.65,149.09,148.5,148.87,137124.0,141.739,142.1585,141.596,141.9488,137124.0
2022-02-24 09:30:00,146.0,147.43,145.28,145.96,57720.0,139.2122,140.5757,138.5257,139.1741,57720.0
2022-02-24 09:40:00,146.17,146.98,145.24,146.98,52604.0,139.3743,140.1466,138.4875,140.1466,52604.0
2022-02-24 09:50:00,146.86,147.04,146.18,146.96,34460.0,140.0322,140.2038,139.3838,140.1276,34460.0
2022-02-24 10:00:00,147.0,147.16,146.21,147.07,33972.0,140.1657,140.3183,139.4124,140.2325,33972.0
2022-02-24 10:10:00,147.2,148.69,146.98,148.47,34368.0,140.3564,141.7771,140.1466,141.5674,34368.0
2022-02-24 10:20:00,148.35,148.93,147.95,148.78,38664.0,141.4529,142.006,141.0715,141.863,38664.0
2022-02-24 10:30:00,148.78,148.97,148.08,148.69,34844.0,141.863,142.0441,141.1955,141.7771,34844.0
2022-02-24 10:40:00,148.59,149.13,148.44,149.11,23966.0,141.6818,142.1967,141.5388,142.1776,23966.0
2022-02-24 10:50:00,149.23,149.82,148.74,149.07,39786.0,142.292,142.8546,141.8248,142.1395,39786.0
2022-02-24 11:00:00,149.14,149.28,148.37,149.18,22601.0,142.2062,142.3397,141.472,142.2444,22601.0
2022-02-24 11:10:00,149.09,149.69,148.87,149.55,29325.0,142.1585,142.7306,141.9488,142.5972,29325.0
2022-02-24 11:20:00,149.62,149.65,148.53,148.53,21333.0,142.6639,142.6925,141.6246,141.6246,21333.0
2022-02-24 11:30:00,148.65,149.17,148.65,148.93,23928.0,141.739,142.2348,141.739,142.006,23928.0
2022-02-24 11:40:00,148.83,149.12,148.75,149.04,26876.0,141.9106,142.1871,141.8343,142.1109,26876.0
2022-02-24 11:50:00,149.25,149.43,149.15,149.24,10496.0,142.3111,142.4827,142.2158,142.3016,10496.0
2022-02-24 12:00:00,149.27,149.41,148.44,148.61,20654.0,142.3302,142.4637,141.5388,141.7009,20654.0
2022-02-24 12:10:00,148.68,148.96,148.41,148.93,30024.0,141.7676,142.0346,141.5102,142.006,30024.0
2022-02-24 12:20:00,148.96,149.11,148.61,149.08,26146.0,142.0346,142.1776,141.7009,142.149,26146.0
2022-02-24 12:30:00,149.1,149.53,148.8,149.3,19371.0,142.1681,142.5781,141.882,142.3588,19371.0
2022-02-24 12:40:00,149.37,149.51,148.86,148.94,11769.0,142.4255,142.559,141.9392,142.0155,11769.0
2022-02-24 12:50:00,148.9,149.17,148.81,148.91,13757.0,141.9774,142.2348,141.8916,141.9869,13757.0
2022-02-24 13:00:00,148.88,149.31,148.77,149.27,20338.0,141.9583,142.3683,141.8534,142.3302,20338.0
2022-02-24 13:10:00,149.23,149.34,148.91,149.02,16081.0,142.292,142.3969,141.9869,142.0918,16081.0
2022-02-24 13:20:00,149.02,149.13,148.76,148.93,35873.0,142.0918,142.1967,141.8439,142.006,35873.0
2022-02-24 13:30:00,148.89,149.36,148.87,149.27,15597.0,141.9678,142.416,141.9488,142.3302,15597.0
2022-02-24 13:40:00,149.31,149.51,148.81,149.5,15353.0,142.3683,142.559,141.8916,142.5495,15353.0
2022-02-24 13:50:00,149.67,149.84,148.84,148.98,14141.0,142.7116,142.8737,141.9202,142.0537,14141.0
2022-02-24 14:00:00,148.97,149.43,148.84,148.91,16782.0,142.0441,142.4827,141.9202,141.9869,16782.0
2022-02-24 14:10:00,149.0,149.79,148.97,149.68,14047.0,142.0727,142.826,142.0441,142.7211,14047.0
2022-02-24 14:20:00,149.67,149.73,149.43,149.62,11709.0,142.7116,142.7688,142.4827,142.6639,11709.0
2022-02-24 14:30:00,149.66,150.56,149.65,150.33,23952.0,142.702,143.5602,142.6925,143.3409,23952.0
2022-02-24 14:40:00,150.31,150.4,149.89,150.15,17936.0,143.3218,143.4076,142.9213,143.1693,17936.0
2022-02-24 14:50:00,150.03,150.31,149.85,150.28,24365.0,143.0548,143.3218,142.8832,143.2932,24365.0
2022-02-24 15:00:00,150.36,150.73,150.21,150.45,15163.0,143.3695,143.7223,143.2265,143.4553,15163.0
2022-02-24 15:10:00,150.47,150.68,150.39,150.46,19664.0,143.4744,143.6746,143.3981,143.4648,19664.0
2022-02-24 15:20:00,150.4,150.5,149.83,150.02,28894.0,143.4076,143.503,142.8641,143.0453,28894.0
2022-02-24 15:30:00,150.06,151.31,149.99,151.31,35362.0,143.0834,144.2753,143.0167,144.2753,35362.0
2022-02-24 15:40:00,151.29,151.36,150.57,150.7,45793.0,144.2563,144.323,143.5697,143.6937,45793.0
2022-02-24 15:50:00,150.7,151.55,150.62,151.24,152926.0,143.6937,144.5042,143.6174,144.2086,152926.0
2022-02-25 09:30:00,151.49,152.59,150.48,152.59,31813.0,144.447,145.4958,143.4839,145.4958,31813.0
2022-02-25 09:40:00,152.71,152.71,151.65,151.94,14993.0,145.6102,145.6102,144.5995,144.876,14993.0
2022-02-25 09:50:00,152.02,152.02,151.09,151.35,23716.0,144.9523,144.9523,144.0656,144.3135,23716.0
2022-02-25 10:00:00,151.39,151.55,151.02,151.39,26682.0,144.3516,144.5042,143.9988,144.3516,26682.0
2022-02-25 10:10:00,151.41,151.5,150.45,151.07,27274.0,144.3707,144.4565,143.4553,144.0465,27274.0
2022-02-25 10:20:00,151.11,151.75,150.88,151.75,9851.0,144.0846,144.6949,143.8653,144.6949,9851.0
2022-02-25 10:30:00,151.78,152.07,151.56,152.06,24674.0,144.7235,145.0,144.5137,144.9905,24674.0
2022-02-25 10:40:00,152.12,152.92,152.12,152.92,24936.0,145.0477,145.8105,145.0477,145.8105,24936.0
2022-02-25 10:50:00,152.88,152.93,152.56,152.56,16154.0,145.7723,145.82,145.4672,145.4672,16154.0
2022-02-25 11:00:00,152.69,153.2,152.48,152.92,12046.0,145.5912,146.0775,145.3909,145.8105,12046.0
2022-02-25 11:10:00,152.94,153.26,152.89,153.26,11281.0,145.8295,146.1347,145.7819,146.1347,11281.0
2022-02-25 11:20:00,153.24,154.04,153.24,154.01,25615.0,146.1156,146.8784,146.1156,146.8498,25615.0
2022-02-25 11:30:00,154.0,154.05,153.52,153.78,29924.0,146.8403,146.8879,146.3826,146.6305,29924.0
2022-02-25 11:40:00,153.78,153.93,153.53,153.61,23204.0,146.6305,146.7735,146.3921,146.4684,23204.0
2022-02-25 11:50:00,153.61,154.16,153.61,153.97,14936.0,146.4684,146.9928,146.4684,146.8117,14936.0
2022-02-25 12:00:00,153.92,154.25,153.7,153.7,12838.0,146.764,147.0786,146.5542,146.5542,12838.0
2022-02-25 12:10:00,153.69,154.06,153.69,153.92,11913.0,146.5447,146.8975,146.5447,146.764,11913.0
2022-02-25 12:20:00,153.9,154.11,153.66,154.11,13413.0,146.7449,146.9452,146.5161,146.9452,13413.0
2022-02-25 12:30:00,154.15,154.27,153.94,154.04,11975.0,146.9833,147.0977,146.7831,146.8784,11975.0
2022-02-25 12:40:00,154.08,154.39,153.93,154.31,23436.0,146.9165,147.2121,146.7735,147.1359,23436.0
2022-02-25 12:50:00,154.3,154.33,154.0,154.26,19582.0,147.1263,147.1549,146.8403,147.0882,19582.0
2022-02-25 13:00:00,154.32,154.57,153.91,154.0,13624.0,147.1454,147.3838,146.7545,146.8403,13624.0
2022-02-25 13:10:00,154.03,154.34,153.85,154.23,21508.0,146.8689,147.1645,146.6972,147.0596,21508.0
2022-02-25 13:20:00,154.31,154.48,154.04,154.43,13143.0,147.1359,147.298,146.8784,147.2503,13143.0
2022-02-25 13:30:00,154.42,154.58,154.22,154.43,15360.0,147.2407,147.3933,147.05,147.2503,15360.0
2022-02-25 13:40:00,154.47,154.71,154.36,154.46,15159.0,147.2884,147.5173,147.1835,147.2789,15159.0
2022-02-25 13:50:00,154.53,154.84,154.36,154.5,26085.0,147.3456,147.6412,147.1835,147.317,26085.0
2022-02-25 14:00:00,154.44,154.64,154.0,154.3,15261.0,147.2598,147.4505,146.8403,147.1263,15261.0
2022-02-25 14:10:00,154.27,154.27,153.95,154.01,12046.0,147.0977,147.0977,146.7926,146.8498,12046.0
2022-02-25 14:20:00,154.0,154.36,153.98,154.25,12252.0,146.8403,147.1835,146.8212,147.0786,12252.0
2022-02-25 14:30:00,154.31,154.46,153.75,153.81,12987.0,147.1359,147.2789,146.6019,146.6591,12987.0
2022-02-25 14:40:00,153.83,154.09,153.79,153.89,19587.0,146.6782,146.9261,146.64,146.7354,19587.0
2022-02-25 14:50:00,153.86,154.28,153.59,153.89,18314.0,146.7068,147.1072,146.4493,146.7354,18314.0
2022-02-25 15:00:00,153.89,154.06,153.69,154.03,24419.0,146.7354,146.8975,146.5447,146.8689,24419.0
2022-02-25 15:10:00,154.03,154.48,153.81,154.31,27857.0,146.8689,147.298,146.6591,147.1359,27857.0
2022-02-25 15:20:00,154.32,154.61,154.24,154.28,24940.0,147.1454,147.4219,147.0691,147.1072,24940.0
2022-02-25 15:30:00,154.32,154.51,153.91,154.14,30639.0,147.1454,147.3266,146.7545,146.9738,30639.0
2022-02-25 15:40:00,154.08,154.52,154.08,154.2,49219.0,146.9165,147.3361,146.9165,147.031,49219.0
2022-02-25 15:50:00,154.29,154.81,154.11,154.71,183153.0,147.1168,147.6126,146.9452,147.5173,183153.0
2022-02-28 09:30:00,152.67,154.55,152.67,154.43,45689.0,145.5721,147.3647,145.5721,147.2503,45689.0
2022-02-28 09:40:00,154.13,154.53,153.43,154.53,16571.0,146.9642,147.3456,146.2968,147.3456,16571.0
2022-02-28 09:50:00,154.42,154.98,154.25,154.7,21668.0,147.2407,147.7747,147.0786,147.5077,21668.0
2022-02-28 10:00:00,154.8,154.87,153.87,154.0,17480.0,147.6031,147.6698,146.7163,146.8403,17480.0
2022-02-28 10:10:00,154.08,154.28,153.42,153.55,24649.0,146.9165,147.1072,146.2872,146.4112,24649.0
2022-02-28 10:20:00,153.52,154.02,153.48,153.81,17821.0,146.3826,146.8593,146.3444,146.6591,17821.0
2022-02-28 10:30:00,153.81,154.35,153.59,154.12,11358.0,146.6591,147.174,146.4493,146.9547,11358.0
2022-02-28 10:40:00,154.2,154.22,153.75,153.85,12635.0,147.031,147.05,146.6019,146.6972,12635.0
2022-02-28 10:50:00,153.84,154.03,153.51,153.93,10496.0,146.6877,146.8689,146.373,146.7735,10496.0
2022-02-28 11:00:00,153.93,154.09,153.73,154.02,9745.0,146.7735,146.9261,146.5828,146.8593,9745.0
2022-02-28 11:10:00,153.95,154.6,153.88,154.49,9506.0,146.7926,147.4124,146.7258,147.3075,9506.0
2022-02-28 11:20:00,154.57,154.88,154.51,154.74,7385.0,147.3838,147.6794,147.3266,147.5459,7385.0
2022-02-28 11:30:00,154.62,154.76,154.27,154.34,9431.0,147.4314,147.5649,147.0977,147.1645,9431.0
2022-02-28 11:40:00,154.31,154.31,153.78,153.86,6532.0,147.1359,147.1359,146.6305,146.7068,6532.0
2022-02-28 11:50:00,153.9,154.34,153.73,154.28,10607.0,146.7449,147.1645,146.5828,147.1072,10607.0
2022-02-28 12:00:00,154.32,154.35,153.36,153.36,5708.0,147.1454,147.174,146.23,146.23,5708.0
2022-02-28 12:10:00,153.33,153.38,152.97,153.07,10884.0,146.2014,146.2491,145.8582,145.9535,10884.0
2022-02-28 12:20:00,153.13,153.32,152.81,153.3,9832.0,146.0107,146.1919,145.7056,146.1728,9832.0
2022-02-28 12:30:00,153.32,153.44,153.19,153.33,7268.0,146.1919,146.3063,146.0679,146.2014,7268.0
2022-02-28 12:40:00,153.39,153.44,152.98,153.1,11095.0,146.2586,146.3063,145.8677,145.9821,11095.0
2022-02-28 12:50:00,153.12,153.22,152.71,153.21,10914.0,146.0012,146.0965,145.6102,146.087,10914.0
2022-02-28 13:00:00,153.23,153.52,153.16,153.47,14140.0,146.1061,146.3826,146.0393,146.3349,14140.0
2022-02-28 13:10:00,153.46,153.62,153.01,153.15,17628.0,146.3254,146.4779,145.8963,146.0298,17628.0
2022-02-28 13:20:00,153.11,153.46,152.85,153.2,19743.0,145.9916,146.3254,145.7437,146.0775,19743.0
2022-02-28 13:30:00,153.13,153.49,153.0,153.42,9283.0,146.0107,146.354,145.8868,146.2872,9283.0
2022-02-28 13:40:00,153.43,153.61,153.11,153.55,11311.0,146.2968,146.4684,145.9916,146.4112,11311.0
2022-02-28 13:50:00,153.57,153.93,153.46,153.59,9833.0,146.4303,146.7735,146.3254,146.4493,9833.0
2022-02-28 14:00:00,153.56,153.57,152.28,152.29,10374.0,146.4207,146.4303,145.2002,145.2098,10374.0
2022-02-28 14:10:00,152.29,152.59,152.1,152.55,10744.0,145.2098,145.4958,145.0286,145.4577,10744.0
2022-02-28 14:20:00,152.59,152.59,152.13,152.27,7771.0,145.4958,145.4958,145.0572,145.1907,7771.0
2022-02-28 14:30:00,152.37,152.47,152.06,152.25,7157.0,145.286,145.3814,144.9905,145.1716,7157.0
2022-02-28 14:40:00,152.25,152.86,152.17,152.54,16389.0,145.1716,145.7533,145.0953,145.4481,16389.0
2022-02-28 14:50:00,152.6,152.85,152.45,152.76,10790.0,145.5054,145.7437,145.3623,145.6579,10790.0
2022-02-28 15:00:00,152.8,152.82,152.13,152.46,12964.0,145.6961,145.7151,145.0572,145.3719,12964.0
2022-02-28 15:10:00,152.42,152.52,152.12,152.47,24131.0,145.3337,145.4291,145.0477,145.3814,24131.0
2022-02-28 15:20:00,152.48,153.01,152.48,152.74,20654.0,145.3909,145.8963,145.3909,145.6388,20654.0
2022-02-28 15:30:00,152.73,152.73,152.33,152.56,55096.0,145.6293,145.6293,145.2479,145.4672,55096.0
2022-02-28 15:40:00,152.62,153.38,152.62,153.27,37472.0,145.5244,146.2491,145.5244,146.1442,37472.0
2022-02-28 15:50:00,153.4,154.15,153.26,153.93,143033.0,146.2682,146.9833,146.1347,146.7735,143033.0
2022-03-01 09:30:00,154.39,154.56,153.91,154.13,43006.0,147.2121,147.3742,146.7545,146.9642,43006.0
2022-03-01 09:40:00,154.18,154.25,153.09,153.75,13179.0,147.0119,147.0786,145.9726,146.6019,13179.0
2022-03-01 09:50:00,153.68,153.75,151.71,151.71,16925.0,146.5351,146.6019,144.6567,144.6567,16925.0
2022-03-01 10:00:00,151.77,152.16,151.21,151.42,10356.0,144.7139,145.0858,144.18,144.3802,10356.0
2022-03-01 10:10:00,151.22,151.27,150.91,151.06,6259.0,144.1895,144.2372,143.8939,144.037,6259.0
2022-03-01 10:20:00,151.03,151.23,150.51,151.02,20223.0,144.0083,144.199,143.5125,143.9988,20223.0
2022-03-01 10:30:00,150.98,151.04,150.26,150.26,18633.0,143.9607,144.0179,143.2741,143.2741,18633.0
2022-03-01 10:40:00,150.25,150.33,149.87,150.05,17244.0,143.2646,143.3409,142.9023,143.0739,17244.0
2022-03-01 10:50:00,150.05,150.53,149.9,150.52,12880.0,143.0739,143.5316,142.9309,143.5221,12880.0
2022-03-01 11:00:00,150.44,151.39,150.41,151.06,11670.0,143.4458,144.3516,143.4172,144.037,11670.0
2022-03-01 11:10:00,151.21,151.64,151.12,151.15,5315.0,144.18,144.59,144.0942,144.1228,5315.0
2022-03-01 11:20:00,151.16,151.73,151.16,151.44,9013.0,144.1323,144.6758,144.1323,144.3993,9013.0
2022-03-01 11:30:00,151.43,151.48,150.71,150.92,6974.0,144.3898,144.4374,143.7032,143.9035,6974.0
2022-03-01 11:40:00,151.17,151.17,150.22,150.54,6627.0,144.1418,144.1418,143.236,143.5411,6627.0
2022-03-01 11:50:00,150.55,150.74,150.37,150.44,6891.0,143.5507,143.7318,143.379,143.4458,6891.0
2022-03-01 12:00:00,150.39,150.48,150.06,150.18,7023.0,143.3981,143.4839,143.0834,143.1979,7023.0
2022-03-01 12:10:00,150.23,151.01,150.06,150.78,7126.0,143.2455,143.9893,143.0834,143.77,7126.0
2022-03-01 12:20:00,150.88,150.9,150.62,150.77,9304.0,143.8653,143.8844,143.6174,143.7604,9304.0
2022-03-01 12:30:00,150.82,151.21,150.75,150.96,7357.0,143.8081,144.18,143.7414,143.9416,7357.0
2022-03-01 12:40:00,151.12,151.56,151.09,151.49,10187.0,144.0942,144.5137,144.0656,144.447,10187.0
2022-03-01 12:50:00,151.53,151.9,151.46,151.8,13365.0,144.4851,144.8379,144.4184,144.7425,13365.0
2022-03-01 13:00:00,151.68,151.89,151.54,151.7,11262.0,144.6281,144.8284,144.4946,144.6472,11262.0
2022-03-01 13:10:00,151.65,151.65,150.93,150.93,7590.0,144.5995,144.5995,143.913,143.913,7590.0
2022-03-01 13:20:00,151.02,151.08,150.78,150.97,6605.0,143.9988,144.056,143.77,143.9511,6605.0
2022-03-01 13:30:00,150.97,151.32,150.81,151.28,5992.0,143.9511,144.2849,143.7986,144.2467,5992.0
2022-03-01 13:40:00,151.2,151.31,150.75,151.03,10223.0,144.1704,144.2753,143.7414,144.0083,10223.0
2022-03-01 13:50:00,151.02,151.41,150.97,151.14,5998.0,143.9988,144.3707,143.9511,144.1132,5998.0
2022-03-01 14:00:00,151.25,151.5,151.04,151.15,6641.0,144.2181,144.4565,144.0179,144.1228,6641.0
2022-03-01 14:10:00,151.19,151.68,150.92,151.68,11340.0,144.1609,144.6281,143.9035,144.6281,11340.0
2022-03-01 14:20:00,151.72,152.26,151.67,152.21,6284.0,144.6663,145.1812,144.6186,145.1335,6284.0
2022-03-01 14:30:00,152.07,152.48,152.0,152.48,5500.0,145.0,145.3909,144.9333,145.3909,5500.0
2022-03-01 14:40:00,152.48,152.49,151.88,151.94,15837.0,145.3909,145.4005,144.8188,144.876,15837.0
2022-03-01 14:50:00,151.93,151.93,151.48,151.68,14031.0,144.8665,144.8665,144.4374,144.6281,14031.0
2022-03-01 15:00:00,151.59,152.57,151.59,152.26,10737.0,144.5423,145.4767,144.5423,145.1812,10737.0
2022-03-01 15:10:00,152.25,152.25,151.72,151.81,8321.0,145.1716,145.1716,144.6663,144.7521,8321.0
2022-03-01 15:20:00,151.8,151.89,151.65,151.67,9565.0,144.7425,144.8284,144.5995,144.6186,9565.0
2022-03-01 15:30:00,151.56,151.87,151.3,151.78,20989.0,144.5137,144.8093,144.2658,144.7235,20989.0
2022-03-01 15:40:00,151.72,152.13,151.16,151.19,48779.0,144.6663,145.0572,144.1323,144.1609,48779.0
2022-03-01 15:50:00,151.17,152.24,151.05,151.97,140844.0,144.1418,145.1621,144.0274,144.9046,140844.0
2022-03-02 09:30:00,153.32,154.01,153.07,153.86,62740.0,146.1919,146.8498,145.9535,146.7068,62740.0
2022-03-02 09:40:00,154.01,155.06,153.84,154.89,16647.0,146.8498,147.851,146.6877,147.6889,16647.0
2022-03-02 09:50:00,154.8,155.07,154.55,154.98,27168.0,147.6031,147.8605,147.3647,147.7747,27168.0
2022-03-02 10:00:00,155.05,155.05,154.04,154.3,34811.0,147.8415,147.8415,146.8784,147.1263,34811.0
2022-03-02 10:10:00,154.23,154.87,154.05,154.58,67030.0,147.0596,147.6698,146.8879,147.3933,67030.0
2022-03-02 10:20:00,154.59,155.71,154.58,155.4,25527.0,147.4028,148.4708,147.3933,148.1752,25527.0
2022-03-02 10:30:00,155.44,155.47,154.62,155.25,26445.0,148.2133,148.2419,147.4314,148.0322,26445.0
2022-03-02 10:40:00,155.35,155.35,154.78,155.22,17233.0,148.1275,148.1275,147.584,148.0035,17233.0
2022-03-02 10:50:00,155.12,155.18,154.21,154.96,19801.0,147.9082,147.9654,147.0405,147.7556,19801.0
2022-03-02 11:00:00,154.96,155.58,154.77,155.09,26493.0,147.7556,148.3468,147.5745,147.8796,26493.0
2022-03-02 11:10:00,155.13,155.23,154.77,154.92,23246.0,147.9177,148.0131,147.5745,147.7175,23246.0
2022-03-02 11:20:00,154.98,155.32,154.86,155.02,13642.0,147.7747,148.0989,147.6603,147.8128,13642.0
2022-03-02 11:30:00,155.03,155.53,154.68,155.0,10557.0,147.8224,148.2991,147.4887,147.7938,10557.0
2022-03-02 11:40:00,155.03,155.36,154.81,154.93,13778.0,147.8224,148.137,147.6126,147.727,13778.0
2022-03-02 11:50:00,154.93,155.1,154.68,154.83,10086.0,147.727,147.8891,147.4887,147.6317,10086.0
2022-03-02 12:00:00,154.81,155.28,154.79,155.25,8208.0,147.6126,148.0608,147.5935,148.0322,8208.0
2022-03-02 12:10:00,155.27,155.48,154.79,155.23,10024.0,148.0512,148.2515,147.5935,148.0131,10024.0
2022-03-02 12:20:00,155.16,155.38,154.94,155.38,8137.0,147.9463,148.1561,147.7366,148.1561,8137.0
2022-03-02 12:30:00,155.36,155.47,155.2,155.32,9858.0,148.137,148.2419,147.9845,148.0989,9858.0
2022-03-02 12:40:00,155.27,155.31,154.98,155.31,10885.0,148.0512,148.0894,147.7747,148.0894,10885.0
2022-03-02 12:50:00,155.33,155.33,155.03,155.14,18866.0,148.1084,148.1084,147.8224,147.9273,18866.0
2022-03-02 13:00:00,155.16,155.64,155.15,155.4,20676.0,147.9463,148.404,147.9368,148.1752,20676.0
2022-03-02 13:10:00,155.36,155.43,155.01,155.01,13687.0,148.137,148.2038,147.8033,147.8033,13687.0
2022-03-02 13:20:00,155.08,155.29,155.06,155.22,7580.0,147.8701,148.0703,147.851,148.0035,7580.0
2022-03-02 13:30:00,155.22,155.61,155.21,155.57,7241.0,148.0035,148.3754,147.994,148.3373,7241.0
2022-03-02 13:40:00,155.65,155.67,155.27,155.31,8807.0,148.4136,148.4326,148.0512,148.0894,8807.0
2022-03-02 13:50:00,155.35,155.74,155.35,155.53,6779.0,148.1275,148.4994,148.1275,148.2991,6779.0
2022-03-02 14:00:00,155.52,155.85,155.41,155.71,7874.0,148.2896,148.6043,148.1847,148.4708,7874.0
2022-03-02 14:10:00,155.68,155.76,155.51,155.55,7722.0,148.4422,148.5184,148.2801,148.3182,7722.0
2022-03-02 14:20:00,155.61,155.63,155.05,155.28,9119.0,148.3754,148.3945,147.8415,148.0608,9119.0
2022-03-02 14:30:00,155.26,155.58,155.21,155.42,10466.0,148.0417,148.3468,147.994,148.1942,10466.0
2022-03-02 14:40:00,155.46,155.53,155.11,155.31,11131.0,148.2324,148.2991,147.8987,148.0894,11131.0
2022-03-02 14:50:00,155.34,155.4,155.07,155.19,14710.0,148.118,148.1752,147.8605,147.9749,14710.0
2022-03-02 15:00:00,155.17,155.42,155.09,155.22,9716.0,147.9559,148.1942,147.8796,148.0035,9716.0
2022-03-02 15:10:00,155.19,155.35,155.05,155.31,10911.0,147.9749,148.1275,147.8415,148.0894,10911.0
2022-03-02 15:20:00,155.27,155.27,154.98,155.2,11648.0,148.0512,148.0512,147.7747,147.9845,11648.0
2022-03-02 15:30:00,155.2,155.34,154.97,154.97,31104.0,147.9845,148.118,147.7652,147.7652,31104.0
2022-03-02 15:40:00,154.98,155.21,154.78,155.15,44081.0,147.7747,147.994,147.584,147.9368,44081.0
2022-03-02 15:50:00,155.2,155.35,154.95,155.22,219827.0,147.9845,148.1275,147.7461,148.0035,219827.0
2022-03-03 09:30:00,156.21,156.68,155.52,155.73,16675.0,149.5909,150.041,148.9301,149.1312,16675.0
2022-03-03 09:40:00,155.78,155.87,154.71,154.74,17899.0,149.1791,149.2653,148.1545,148.1832,17899.0
2022-03-03 09:50:00,154.94,155.57,154.61,155.33,20005.0,148.3747,148.978,148.0587,148.7482,20005.0
2022-03-03 10:00:00,155.22,155.34,155.01,155.28,27135.0,148.6429,148.7578,148.4417,148.7003,27135.0
2022-03-03 10:10:00,155.28,155.34,154.94,155.33,21221.0,148.7003,148.7578,148.3747,148.7482,21221.0
2022-03-03 10:20:00,155.22,155.37,154.93,155.07,18114.0,148.6429,148.7865,148.3651,148.4992,18114.0
2022-03-03 10:30:00,155.05,155.15,154.66,154.91,24728.0,148.4801,148.5758,148.1066,148.346,24728.0
2022-03-03 10:40:00,154.96,155.32,154.73,154.97,25304.0,148.3939,148.7386,148.1736,148.4034,25304.0
2022-03-03 10:50:00,154.94,155.13,153.95,154.1,122131.0,148.3747,148.5567,147.4267,147.5703,122131.0
2022-03-03 11:00:00,154.12,154.4,154.01,154.33,23179.0,147.5895,147.8576,147.4841,147.7906,23179.0
2022-03-03 11:10:00,154.22,154.22,153.75,154.02,18291.0,147.6852,147.6852,147.2351,147.4937,18291.0
2022-03-03 11:20:00,154.03,154.37,153.94,154.3,16154.0,147.5033,147.8289,147.4171,147.7618,16154.0
2022-03-03 11:30:00,154.37,154.53,154.12,154.31,31461.0,147.8289,147.9821,147.5895,147.7714,31461.0
2022-03-03 11:40:00,154.31,154.9,154.31,154.75,32313.0,147.7714,148.3364,147.7714,148.1928,32313.0
2022-03-03 11:50:00,154.81,154.86,154.46,154.72,16677.0,148.2502,148.2981,147.9151,148.164,16677.0
2022-03-03 12:00:00,154.62,155.0,154.57,155.0,17460.0,148.0683,148.4322,148.0204,148.4322,17460.0
2022-03-03 12:10:00,154.96,155.14,154.67,155.07,74964.0,148.3939,148.5662,148.1162,148.4992,74964.0
2022-03-03 12:20:00,155.04,155.12,154.69,154.69,57112.0,148.4705,148.5471,148.1353,148.1353,57112.0
2022-03-03 12:30:00,154.74,155.65,154.74,155.22,27030.0,148.1832,149.0546,148.1832,148.6429,27030.0
2022-03-03 12:40:00,155.27,155.3,154.81,155.1,8093.0,148.6907,148.7195,148.2502,148.5279,8093.0
2022-03-03 12:50:00,155.13,155.22,154.96,155.1,7917.0,148.5567,148.6429,148.3939,148.5279,7917.0
2022-03-03 13:00:00,155.04,155.26,154.94,155.05,10716.0,148.4705,148.6812,148.3747,148.4801,10716.0
2022-03-03 13:10:00,155.07,155.38,155.04,155.38,6474.0,148.4992,148.7961,148.4705,148.7961,6474.0
2022-03-03 13:20:00,155.25,155.28,155.12,155.2,5645.0,148.6716,148.7003,148.5471,148.6237,5645.0
2022-03-03 13:30:00,155.16,155.28,154.84,155.07,8089.0,148.5854,148.7003,148.279,148.4992,8089.0
2022-03-03 13:40:00,155.12,155.16,154.87,155.08,31001.0,148.5471,148.5854,148.3077,148.5088,31001.0
2022-03-03 13:50:00,155.11,155.38,155.1,155.14,27968.0,148.5375,148.7961,148.5279,148.5662,27968.0
2022-03-03 14:00:00,155.17,155.33,155.0,155.0,6553.0,148.595,148.7482,148.4322,148.4322,6553.0
2022-03-03 14:10:00,155.01,155.41,154.89,155.25,9915.0,148.4417,148.8248,148.3268,148.6716,9915.0
2022-03-03 14:20:00,155.15,155.27,154.99,155.04,4043.0,148.5758,148.6907,148.4226,148.4705,4043.0
2022-03-03 14:30:00,155.06,155.15,154.97,155.04,13645.0,148.4896,148.5758,148.4034,148.4705,13645.0
2022-03-03 14:40:00,155.11,155.32,154.97,154.97,6807.0,148.5375,148.7386,148.4034,148.4034,6807.0
2022-03-03 14:50:00,155.01,155.01,154.6,154.87,19296.0,148.4417,148.4417,148.0491,148.3077,19296.0
2022-03-03 15:00:00,154.76,154.79,154.33,154.6,52938.0,148.2023,148.2311,147.7906,148.0491,52938.0
2022-03-03 15:10:00,154.62,155.1,154.53,155.07,19372.0,148.0683,148.5279,147.9821,148.4992,19372.0
2022-03-03 15:20:00,155.04,155.34,154.92,155.34,12026.0,148.4705,148.7578,148.3556,148.7578,12026.0
2022-03-03 15:30:00,155.31,155.31,154.83,155.06,26264.0,148.729,148.729,148.2694,148.4896,26264.0
2022-03-03 15:40:00,155.09,155.14,154.8,155.09,116207.0,148.5184,148.5662,148.2406,148.5184,116207.0
2022-03-03 15:50:00,155.06,155.31,154.81,155.11,111910.0,148.4896,148.729,148.2502,148.5375,111910.0
2022-03-04 09:30:00,153.21,154.56,153.21,154.11,44472.0,146.718,148.0108,146.718,147.5799,44472.0
2022-03-04 09:40:00,154.11,154.42,153.14,153.16,48676.0,147.5799,147.8767,146.651,146.6701,48676.0
2022-03-04 09:50:00,153.17,153.66,153.12,153.56,15424.0,146.6797,147.149,146.6318,147.0532,15424.0
2022-03-04 10:00:00,153.49,153.6,152.58,152.59,7795.0,146.9862,147.0915,146.1147,146.1243,7795.0
2022-03-04 10:10:00,152.64,152.72,151.91,152.12,22103.0,146.1722,146.2488,145.4731,145.6742,22103.0
2022-03-04 10:20:00,152.08,152.39,152.01,152.24,11764.0,145.6359,145.9328,145.5689,145.7891,11764.0
2022-03-04 10:30:00,152.24,152.81,152.06,152.68,9801.0,145.7891,146.335,145.6167,146.2105,9801.0
2022-03-04 10:40:00,152.63,152.63,151.59,151.78,7690.0,146.1626,146.1626,145.1667,145.3486,7690.0
2022-03-04 10:50:00,151.69,151.86,151.06,151.32,26241.0,145.2624,145.4252,144.6591,144.9081,26241.0
2022-03-04 11:00:00,151.34,151.5,151.04,151.18,14350.0,144.9273,145.0805,144.64,144.774,14350.0
2022-03-04 11:10:00,151.22,151.27,150.79,150.97,28225.0,144.8123,144.8602,144.4006,144.5729,28225.0
2022-03-04 11:20:00,150.97,150.97,150.7,150.76,31690.0,144.5729,144.5729,144.3144,144.3718,31690.0
2022-03-04 11:30:00,150.78,150.84,150.32,150.72,21754.0,144.391,144.4484,143.9505,144.3335,21754.0
2022-03-04 11:40:00,150.74,151.33,150.7,151.19,7524.0,144.3527,144.9177,144.3144,144.7836,7524.0
2022-03-04 11:50:00,151.25,151.25,150.6,150.74,6857.0,144.8411,144.8411,144.2186,144.3527,6857.0
2022-03-04 12:00:00,150.74,151.03,150.51,150.98,7517.0,144.3527,144.6304,144.1324,144.5825,7517.0
2022-03-04 12:10:00,151.28,152.0,151.22,151.73,12228.0,144.8698,145.5593,144.8123,145.3007,12228.0
2022-03-04 12:20:00,151.77,151.8,151.22,151.52,8517.0,145.339,145.3678,144.8123,145.0996,8517.0
2022-03-04 12:30:00,151.55,151.64,151.35,151.44,6424.0,145.1284,145.2145,144.9368,145.023,6424.0
2022-03-04 12:40:00,151.45,151.45,151.17,151.26,6549.0,145.0326,145.0326,144.7645,144.8506,6549.0
2022-03-04 12:50:00,151.4,151.59,151.14,151.52,8737.0,144.9847,145.1667,144.7357,145.0996,8737.0
2022-03-04 13:00:00,151.64,152.14,151.64,152.12,6909.0,145.2145,145.6934,145.2145,145.6742,6909.0
2022-03-04 13:10:00,152.07,152.08,151.25,151.38,7402.0,145.6263,145.6359,144.8411,144.9656,7402.0
2022-03-04 13:20:00,151.43,151.64,151.24,151.43,6593.0,145.0134,145.2145,144.8315,145.0134,6593.0
2022-03-04 13:30:00,151.41,151.75,151.36,151.75,8924.0,144.9943,145.3199,144.9464,145.3199,8924.0
2022-03-04 13:40:00,151.75,151.75,151.23,151.31,12422.0,145.3199,145.3199,144.8219,144.8985,12422.0
2022-03-04 13:50:00,151.34,151.54,151.27,151.3,10157.0,144.9273,145.1188,144.8602,144.889,10157.0
2022-03-04 14:00:00,151.35,151.47,151.1,151.28,12330.0,144.9368,145.0517,144.6974,144.8698,12330.0
2022-03-04 14:10:00,151.26,151.26,151.02,151.24,7797.0,144.8506,144.8506,144.6208,144.8315,7797.0
2022-03-04 14:20:00,151.21,151.98,151.21,151.73,8203.0,144.8028,145.5401,144.8028,145.3007,8203.0
2022-03-04 14:30:00,151.63,151.91,151.57,151.63,12664.0,145.205,145.4731,145.1475,145.205,12664.0
2022-03-04 14:40:00,151.61,151.61,150.88,150.89,7843.0,145.1858,145.1858,144.4867,144.4963,7843.0
2022-03-04 14:50:00,150.82,151.05,150.42,150.42,9659.0,144.4293,144.6495,144.0462,144.0462,9659.0
2022-03-04 15:00:00,150.5,151.26,150.5,151.01,24263.0,144.1229,144.8506,144.1229,144.6112,24263.0
2022-03-04 15:10:00,151.03,151.13,150.75,150.85,13289.0,144.6304,144.7262,144.3623,144.458,13289.0
2022-03-04 15:20:00,150.89,151.22,150.73,150.87,22596.0,144.4963,144.8123,144.3431,144.4772,22596.0
2022-03-04 15:30:00,150.81,150.98,150.46,150.57,26058.0,144.4197,144.5825,144.0845,144.1899,26058.0
2022-03-04 15:40:00,150.59,150.93,150.41,150.42,46122.0,144.209,144.5346,144.0367,144.0462,46122.0
2022-03-04 15:50:00,150.44,151.46,150.38,151.26,115315.0,144.0654,145.0422,144.0079,144.8506,115315.0
2022-03-07 09:30:00,151.28,151.28,150.24,150.55,24171.0,144.8698,144.8698,143.8739,144.1707,24171.0
2022-03-07 09:40:00,150.56,151.21,150.52,150.79,22819.0,144.1803,144.8028,144.142,144.4006,22819.0
2022-03-07 09:50:00,150.79,151.8,150.55,150.83,18250.0,144.4006,145.3678,144.1707,144.4389,18250.0
2022-03-07 10:00:00,150.81,151.27,150.61,151.13,24641.0,144.4197,144.8602,144.2282,144.7262,24641.0
2022-03-07 10:10:00,151.04,151.18,150.26,150.31,11756.0,144.64,144.774,143.893,143.9409,11756.0
2022-03-07 10:20:00,150.36,150.44,149.73,149.91,10610.0,143.9888,144.0654,143.3855,143.5579,10610.0
2022-03-07 10:30:00,149.9,150.0,148.76,148.79,18953.0,143.5483,143.644,142.4566,142.4853,18953.0
2022-03-07 10:40:00,148.76,149.47,148.75,149.43,15151.0,142.4566,143.1365,142.447,143.0982,15151.0
2022-03-07 10:50:00,149.33,149.78,148.76,149.04,11884.0,143.0024,143.4334,142.4566,142.7247,11884.0
2022-03-07 11:00:00,149.02,149.02,148.41,148.5,13085.0,142.7056,142.7056,142.1214,142.2076,13085.0
2022-03-07 11:10:00,148.46,148.46,147.56,147.82,17009.0,142.1693,142.1693,141.3074,141.5564,17009.0
2022-03-07 11:20:00,147.82,147.83,147.49,147.5,12539.0,141.5564,141.566,141.2404,141.25,12539.0
2022-03-07 11:30:00,147.52,147.54,146.75,146.95,29287.0,141.2691,141.2883,140.5318,140.7233,29287.0
2022-03-07 11:40:00,146.89,147.21,146.8,147.11,14061.0,140.6658,140.9723,140.5796,140.8765,14061.0
2022-03-07 11:50:00,147.01,147.01,146.19,146.29,11907.0,140.7807,140.7807,139.9955,140.0912,11907.0
2022-03-07 12:00:00,146.21,146.36,145.84,146.12,62676.0,140.0146,140.1583,139.6603,139.9284,62676.0
2022-03-07 12:10:00,146.15,146.39,145.86,146.09,27811.0,139.9572,140.187,139.6795,139.8997,27811.0
2022-03-07 12:20:00,146.13,146.18,145.58,145.96,26749.0,139.938,139.9859,139.4113,139.7752,26749.0
2022-03-07 12:30:00,145.89,146.08,145.68,145.89,20323.0,139.7082,139.8901,139.5071,139.7082,20323.0
2022-03-07 12:40:00,145.96,146.5,145.96,146.5,13821.0,139.7752,140.2923,139.7752,140.2923,13821.0
2022-03-07 12:50:00,146.46,146.69,145.98,146.1,65283.0,140.254,140.4743,139.7944,139.9093,65283.0
2022-03-07 13:00:00,146.21,146.4,146.09,146.18,17608.0,140.0146,140.1966,139.8997,139.9859,17608.0
2022-03-07 13:10:00,146.17,146.22,145.76,145.98,11790.0,139.9763,140.0242,139.5837,139.7944,11790.0
2022-03-07 13:20:00,145.97,146.59,145.9,146.49,11502.0,139.7848,140.3785,139.7178,140.2828,11502.0
2022-03-07 13:30:00,146.46,146.87,146.31,146.78,31189.0,140.254,140.6467,140.1104,140.5605,31189.0
2022-03-07 13:40:00,146.71,146.92,146.18,146.25,22628.0,140.4934,140.6945,139.9859,140.0529,22628.0
2022-03-07 13:50:00,146.25,146.29,145.91,145.97,10991.0,140.0529,140.0912,139.7273,139.7848,10991.0
2022-03-07 14:00:00,145.93,146.28,145.92,146.1,13016.0,139.7465,140.0817,139.7369,139.9093,13016.0
2022-03-07 14:10:00,146.07,146.47,145.94,146.45,21194.0,139.8806,140.2636,139.7561,140.2445,21194.0
2022-03-07 14:20:00,146.46,146.48,145.87,145.87,12685.0,140.254,140.2732,139.689,139.689,12685.0
2022-03-07 14:30:00,145.85,145.98,145.62,145.95,20156.0,139.6699,139.7944,139.4496,139.7656,20156.0
2022-03-07 14:40:00,145.99,146.0,145.48,145.85,12539.0,139.804,139.8135,139.3156,139.6699,12539.0
2022-03-07 14:50:00,145.89,145.96,145.6,145.77,17903.0,139.7082,139.7752,139.4305,139.5933,17903.0
2022-03-07 15:00:00,145.78,145.92,145.46,145.59,35020.0,139.6029,139.7369,139.2964,139.4209,35020.0
2022-03-07 15:10:00,145.61,145.63,144.97,145.0,24525.0,139.4401,139.4592,138.8272,138.8559,24525.0
2022-03-07 15:20:00,145.02,145.64,144.98,145.63,23757.0,138.8751,139.4688,138.8368,139.4592,23757.0
2022-03-07 15:30:00,145.6,145.6,145.07,145.11,36241.0,139.4305,139.4305,138.9229,138.9612,36241.0
2022-03-07 15:40:00,145.09,145.38,144.77,144.78,61014.0,138.9421,139.2198,138.6356,138.6452,61014.0
2022-03-07 15:50:00,144.81,145.07,144.46,144.54,146492.0,138.674,138.9229,138.3388,138.4154,146492.0
2022-03-08 09:30:00,144.55,147.15,144.33,146.85,50099.0,138.425,140.9148,138.2143,140.6275,50099.0
2022-03-08 09:40:00,146.8,148.98,146.4,148.18,61379.0,140.5796,142.6673,140.1966,141.9012,61379.0
2022-03-08 09:50:00,148.19,148.67,147.34,147.65,52597.0,141.9107,142.3704,141.0968,141.3936,52597.0
2022-03-08 10:00:00,147.59,147.59,145.41,145.41,36796.0,141.3362,141.3362,139.2485,139.2485,36796.0
2022-03-08 10:10:00,145.55,146.52,145.27,146.49,25432.0,139.3826,140.3115,139.1145,140.2828,25432.0
2022-03-08 10:20:00,146.61,146.62,144.74,144.74,16954.0,140.3977,140.4073,138.6069,138.6069,16954.0
2022-03-08 10:30:00,144.8,145.21,144.2,145.19,21692.0,138.6644,139.057,138.0898,139.0379,21692.0
2022-03-08 10:40:00,145.39,145.69,145.17,145.57,26198.0,139.2294,139.5167,139.0187,139.4018,26198.0
2022-03-08 10:50:00,145.59,145.63,144.89,145.34,25587.0,139.4209,139.4592,138.7506,139.1815,25587.0
2022-03-08 11:00:00,145.44,145.66,145.05,145.09,13663.0,139.2773,139.4879,138.9038,138.9421,13663.0
2022-03-08 11:10:00,145.14,145.14,144.45,144.93,22600.0,138.99,138.99,138.3292,138.7889,22600.0
2022-03-08 11:20:00,145.01,145.01,143.79,144.03,20606.0,138.8655,138.8655,137.6972,137.927,20606.0
2022-03-08 11:30:00,143.93,143.94,142.53,142.73,30497.0,137.8312,137.8408,136.4906,136.6821,30497.0
2022-03-08 11:40:00,142.73,143.94,142.64,143.89,15399.0,136.6821,137.8408,136.5959,137.7929,15399.0
2022-03-08 11:50:00,143.87,144.46,143.85,143.94,12509.0,137.7738,138.3388,137.7546,137.8408,12509.0
2022-03-08 12:00:00,144.04,144.78,143.96,144.67,15683.0,137.9366,138.6452,137.86,138.5399,15683.0
2022-03-08 12:10:00,144.63,145.81,144.6,145.69,18870.0,138.5016,139.6316,138.4729,139.5167,18870.0
2022-03-08 12:20:00,145.76,146.0,145.15,145.96,27874.0,139.5837,139.8135,138.9995,139.7752,27874.0
2022-03-08 12:30:00,145.86,147.36,145.83,147.36,25267.0,139.6795,141.1159,139.6507,141.1159,25267.0
2022-03-08 12:40:00,147.31,147.33,146.76,147.06,60341.0,141.068,141.0872,140.5413,140.8286,60341.0
2022-03-08 12:50:00,146.9,147.51,146.66,147.31,16286.0,140.6754,141.2595,140.4456,141.068,16286.0
2022-03-08 13:00:00,147.49,147.99,147.4,147.81,17905.0,141.2404,141.7192,141.1542,141.5468,17905.0
2022-03-08 13:10:00,147.82,147.92,147.42,147.72,21762.0,141.5564,141.6522,141.1734,141.4606,21762.0
2022-03-08 13:20:00,147.68,147.69,146.15,146.19,17905.0,141.4223,141.4319,139.9572,139.9955,17905.0
2022-03-08 13:30:00,146.18,146.18,145.14,145.49,23954.0,139.9859,139.9859,138.99,139.3251,23954.0
2022-03-08 13:40:00,145.5,145.59,145.05,145.32,16468.0,139.3347,139.4209,138.9038,139.1623,16468.0
2022-03-08 13:50:00,145.26,145.56,144.72,144.75,11829.0,139.1049,139.3922,138.5878,138.6165,11829.0
2022-03-08 14:00:00,144.79,144.88,144.13,144.88,26106.0,138.6548,138.741,138.0228,138.741,26106.0
2022-03-08 14:10:00,144.86,144.86,144.27,144.45,12529.0,138.7218,138.7218,138.1568,138.3292,12529.0
2022-03-08 14:20:00,144.41,145.16,143.98,144.73,47884.0,138.2909,139.0091,137.8791,138.5973,47884.0
2022-03-08 14:30:00,144.73,144.95,144.41,144.74,17644.0,138.5973,138.808,138.2909,138.6069,17644.0
2022-03-08 14:40:00,144.77,145.41,144.58,145.41,12715.0,138.6356,139.2485,138.4537,139.2485,12715.0
2022-03-08 14:50:00,145.44,145.58,144.81,144.87,17498.0,139.2773,139.4113,138.674,138.7314,17498.0
2022-03-08 15:00:00,144.91,145.3,144.69,145.16,19688.0,138.7697,139.1432,138.559,139.0091,19688.0
2022-03-08 15:10:00,145.17,145.17,144.6,144.68,25362.0,139.0187,139.0187,138.4729,138.5495,25362.0
2022-03-08 15:20:00,144.65,144.65,143.76,143.76,30443.0,138.5207,138.5207,137.6684,137.6684,30443.0
2022-03-08 15:30:00,143.85,143.87,143.21,143.74,44825.0,137.7546,137.7738,137.1418,137.6493,44825.0
2022-03-08 15:40:00,143.76,143.86,142.97,143.05,59663.0,137.6684,137.7642,136.9119,136.9885,59663.0
2022-03-08 15:50:00,143.02,143.82,142.6,142.8,178813.0,136.9598,137.7259,136.5576,136.7491,178813.0
2022-03-09 09:30:00,146.44,148.19,145.97,147.78,61179.0,140.2349,141.9107,139.7848,141.5181,61179.0
2022-03-09 09:40:00,147.8,148.2,147.03,148.2,16577.0,141.5373,141.9203,140.7999,141.9203,16577.0
2022-03-09 09:50:00,148.03,148.3,147.07,147.9,27596.0,141.7575,142.0161,140.8382,141.633,27596.0
2022-03-09 10:00:00,147.94,149.04,147.79,149.04,32500.0,141.6713,142.7247,141.5277,142.7247,32500.0
2022-03-09 10:10:00,149.0,149.7,148.9,149.59,22692.0,142.6864,143.3567,142.5906,143.2514,22692.0
2022-03-09 10:20:00,149.55,150.45,149.55,150.43,28751.0,143.2131,144.075,143.2131,144.0558,28751.0
2022-03-09 10:30:00,150.36,150.53,150.03,150.09,27389.0,143.9888,144.1516,143.6728,143.7302,27389.0
2022-03-09 10:40:00,150.11,150.43,149.84,150.07,16524.0,143.7494,144.0558,143.4908,143.7111,16524.0
2022-03-09 10:50:00,150.18,150.6,150.03,150.48,8836.0,143.8164,144.2186,143.6728,144.1037,8836.0
2022-03-09 11:00:00,150.52,150.54,150.1,150.34,10020.0,144.142,144.1612,143.7398,143.9696,10020.0
2022-03-09 11:10:00,150.31,150.36,149.88,150.28,10318.0,143.9409,143.9888,143.5291,143.9122,10318.0
2022-03-09 11:20:00,150.25,150.73,150.23,150.35,10021.0,143.8834,144.3431,143.8643,143.9792,10021.0
2022-03-09 11:30:00,150.41,150.86,150.41,150.83,24183.0,144.0367,144.4676,144.0367,144.4389,24183.0
2022-03-09 11:40:00,150.81,151.81,150.81,151.81,35425.0,144.4197,145.3773,144.4197,145.3773,35425.0
2022-03-09 11:50:00,151.74,152.0,151.48,151.86,19496.0,145.3103,145.5593,145.0613,145.4252,19496.0
2022-03-09 12:00:00,151.86,151.93,151.34,151.48,22887.0,145.4252,145.4923,144.9273,145.0613,22887.0
2022-03-09 12:10:00,151.53,151.88,151.46,151.76,20807.0,145.1092,145.4444,145.0422,145.3295,20807.0
2022-03-09 12:20:00,151.75,151.93,151.49,151.75,22527.0,145.3199,145.4923,145.0709,145.3199,22527.0
2022-03-09 12:30:00,151.88,152.24,151.79,152.18,10236.0,145.4444,145.7891,145.3582,145.7317,10236.0
2022-03-09 12:40:00,152.22,152.28,151.4,152.0,11741.0,145.77,145.8274,144.9847,145.5593,11741.0
2022-03-09 12:50:00,151.9,152.14,151.62,151.89,15227.0,145.4635,145.6934,145.1954,145.454,15227.0
2022-03-09 13:00:00,151.83,151.83,151.09,151.42,8601.0,145.3965,145.3965,144.6879,145.0039,8601.0
2022-03-09 13:10:00,151.47,151.8,151.47,151.49,6796.0,145.0517,145.3678,145.0517,145.0709,6796.0
2022-03-09 13:20:00,151.54,151.75,151.4,151.75,6487.0,145.1188,145.3199,144.9847,145.3199,6487.0
2022-03-09 13:30:00,151.81,151.9,150.97,151.13,14703.0,145.3773,145.4635,144.5729,144.7262,14703.0
2022-03-09 13:40:00,151.07,151.33,150.62,150.83,18910.0,144.6687,144.9177,144.2378,144.4389,18910.0
2022-03-09 13:50:00,150.8,151.12,150.74,150.97,9376.0,144.4101,144.7166,144.3527,144.5729,9376.0
2022-03-09 14:00:00,151.01,151.5,151.0,151.15,14485.0,144.6112,145.0805,144.6017,144.7453,14485.0
2022-03-09 14:10:00,151.2,151.24,150.89,151.13,18881.0,144.7932,144.8315,144.4963,144.7262,18881.0
2022-03-09 14:20:00,151.13,151.48,151.04,151.17,10410.0,144.7262,145.0613,144.64,144.7645,10410.0
2022-03-09 14:30:00,151.26,151.69,151.12,151.65,11291.0,144.8506,145.2624,144.7166,145.2241,11291.0
2022-03-09 14:40:00,151.55,151.75,151.3,151.55,21923.0,145.1284,145.3199,144.889,145.1284,21923.0
2022-03-09 14:50:00,151.52,151.67,151.28,151.36,21327.0,145.0996,145.2433,144.8698,144.9464,21327.0
2022-03-09 15:00:00,151.32,151.59,151.08,151.55,14346.0,144.9081,145.1667,144.6783,145.1284,14346.0
2022-03-09 15:10:00,151.59,151.73,151.18,151.47,20426.0,145.1667,145.3007,144.774,145.0517,20426.0
2022-03-09 15:20:00,151.38,151.58,151.32,151.52,21435.0,144.9656,145.1571,144.9081,145.0996,21435.0
2022-03-09 15:30:00,151.52,151.83,151.39,151.42,36460.0,145.0996,145.3965,144.9751,145.0039,36460.0
2022-03-09 15:40:00,151.36,151.93,151.35,151.61,76433.0,144.9464,145.4923,144.9368,145.1858,76433.0
2022-03-09 15:50:00,151.65,151.99,150.98,150.98,355440.0,145.2241,145.5497,144.5825,144.5825,355440.0
2022-03-10 09:30:00,148.64,149.13,147.4,148.67,36504.0,142.3417,142.8109,141.1542,142.3704,36504.0
2022-03-10 09:40:00,148.65,148.93,148.07,148.08,25205.0,142.3512,142.6194,141.7958,141.8054,25205.0
2022-03-10 09:50:00,147.95,148.64,147.81,148.49,25661.0,141.6809,142.3417,141.5468,142.198,25661.0
2022-03-10 10:00:00,148.49,148.81,147.9,148.81,16697.0,142.198,142.5045,141.633,142.5045,16697.0
2022-03-10 10:10:00,148.87,149.53,148.58,149.45,8285.0,142.5619,143.194,142.2842,143.1173,8285.0
2022-03-10 10:20:00,149.42,149.42,147.71,147.71,14432.0,143.0886,143.0886,141.4511,141.4511,14432.0
2022-03-10 10:30:00,147.58,147.78,147.06,147.53,15686.0,141.3266,141.5181,140.8286,141.2787,15686.0
2022-03-10 10:40:00,147.56,148.65,147.56,148.55,28481.0,141.3074,142.3512,141.3074,142.2555,28481.0
2022-03-10 10:50:00,148.43,148.44,147.88,147.95,6605.0,142.1406,142.1501,141.6139,141.6809,6605.0
2022-03-10 11:00:00,147.88,147.91,147.2,147.49,10247.0,141.6139,141.6426,140.9627,141.2404,10247.0
2022-03-10 11:10:00,147.43,148.06,147.25,148.06,19963.0,141.1829,141.7862,141.0106,141.7862,19963.0
2022-03-10 11:20:00,148.08,148.61,147.88,148.07,19830.0,141.8054,142.3129,141.6139,141.7958,19830.0
2022-03-10 11:30:00,148.09,148.2,147.66,147.9,21218.0,141.815,141.9203,141.4032,141.633,21218.0
2022-03-10 11:40:00,147.76,148.19,147.74,148.19,13551.0,141.499,141.9107,141.4798,141.9107,13551.0
2022-03-10 11:50:00,148.13,148.19,147.86,147.94,11737.0,141.8533,141.9107,141.5947,141.6713,11737.0
2022-03-10 12:00:00,147.93,148.56,147.93,148.22,11051.0,141.6617,142.2651,141.6617,141.9395,11051.0
2022-03-10 12:10:00,148.27,148.62,148.19,148.19,10242.0,141.9873,142.3225,141.9107,141.9107,10242.0
2022-03-10 12:20:00,148.16,148.63,148.12,148.25,8501.0,141.882,142.3321,141.8437,141.9682,8501.0
2022-03-10 12:30:00,148.2,148.3,147.9,147.93,9043.0,141.9203,142.0161,141.633,141.6617,9043.0
2022-03-10 12:40:00,147.87,148.56,147.86,148.52,10064.0,141.6043,142.2651,141.5947,142.2267,10064.0
2022-03-10 12:50:00,148.44,148.46,148.11,148.25,9282.0,142.1501,142.1693,141.8341,141.9682,9282.0
2022-03-10 13:00:00,148.21,148.49,148.01,148.33,9962.0,141.9299,142.198,141.7384,142.0448,9962.0
2022-03-10 13:10:00,148.28,148.51,147.97,148.47,8215.0,141.9969,142.2172,141.7001,142.1789,8215.0
2022-03-10 13:20:00,148.46,148.62,148.3,148.53,8648.0,142.1693,142.3225,142.0161,142.2363,8648.0
2022-03-10 13:30:00,148.46,148.68,148.32,148.44,11565.0,142.1693,142.38,142.0352,142.1501,11565.0
2022-03-10 13:40:00,148.44,148.73,148.16,148.73,8246.0,142.1501,142.4279,141.882,142.4279,8246.0
2022-03-10 13:50:00,148.5,148.61,148.21,148.34,5910.0,142.2076,142.3129,141.9299,142.0544,5910.0
2022-03-10 14:00:00,148.34,149.21,148.27,148.88,21490.0,142.0544,142.8875,141.9873,142.5715,21490.0
2022-03-10 14:10:00,148.94,149.02,148.58,148.91,12600.0,142.629,142.7056,142.2842,142.6002,12600.0
2022-03-10 14:20:00,148.95,149.04,148.71,148.91,10007.0,142.6385,142.7247,142.4087,142.6002,10007.0
2022-03-10 14:30:00,148.9,149.05,148.56,148.77,12059.0,142.5906,142.7343,142.2651,142.4662,12059.0
2022-03-10 14:40:00,148.66,148.74,148.27,148.63,14057.0,142.3608,142.4374,141.9873,142.3321,14057.0
2022-03-10 14:50:00,148.74,148.89,148.59,148.75,10726.0,142.4374,142.5811,142.2938,142.447,10726.0
2022-03-10 15:00:00,148.81,148.82,148.07,148.16,7516.0,142.5045,142.514,141.7958,141.882,7516.0
2022-03-10 15:10:00,148.21,148.37,148.1,148.12,8265.0,141.9299,142.0831,141.8245,141.8437,8265.0
2022-03-10 15:20:00,148.15,148.32,147.74,148.31,8534.0,141.8724,142.0352,141.4798,142.0256,8534.0
2022-03-10 15:30:00,148.35,148.44,147.94,148.09,32593.0,142.064,142.1501,141.6713,141.815,32593.0
2022-03-10 15:40:00,148.13,148.4,148.0,148.09,23085.0,141.8533,142.1118,141.7288,141.815,23085.0
2022-03-10 15:50:00,148.14,148.97,148.11,148.85,86393.0,141.8629,142.6577,141.8341,142.5428,86393.0
2022-03-11 09:30:00,151.02,152.52,150.26,150.97,49017.0,144.6208,146.0573,143.893,144.5729,49017.0
2022-03-11 09:40:00,151.0,151.33,150.18,151.06,16315.0,144.6017,144.9177,143.8164,144.6591,16315.0
2022-03-11 09:50:00,151.14,151.31,149.99,150.28,7210.0,144.7357,144.8985,143.6345,143.9122,7210.0
2022-03-11 10:00:00,150.19,151.18,149.92,150.73,39076.0,143.826,144.774,143.5674,144.3431,39076.0
2022-03-11 10:10:00,150.75,150.88,150.51,150.65,36673.0,144.3623,144.4867,144.1324,144.2665,36673.0
2022-03-11 10:20:00,150.65,150.73,150.17,150.34,14208.0,144.2665,144.3431,143.8068,143.9696,14208.0
2022-03-11 10:30:00,150.37,150.37,149.49,149.68,9852.0,143.9984,143.9984,143.1556,143.3376,9852.0
2022-03-11 10:40:00,149.79,150.16,149.44,149.47,11047.0,143.4429,143.7973,143.1078,143.1365,11047.0
2022-03-11 10:50:00,149.51,149.84,149.5,149.66,8717.0,143.1748,143.4908,143.1652,143.3184,8717.0
2022-03-11 11:00:00,149.69,150.06,149.53,149.64,7979.0,143.3472,143.7015,143.194,143.2993,7979.0
2022-03-11 11:10:00,149.61,150.23,149.3,150.22,15023.0,143.2706,143.8643,142.9737,143.8547,15023.0
2022-03-11 11:20:00,150.25,150.63,150.21,150.47,9109.0,143.8834,144.2473,143.8451,144.0941,9109.0
2022-03-11 11:30:00,150.46,150.46,149.95,150.28,11635.0,144.0845,144.0845,143.5962,143.9122,11635.0
2022-03-11 11:40:00,150.28,150.44,149.81,150.28,13963.0,143.9122,144.0654,143.4621,143.9122,13963.0
2022-03-11 11:50:00,150.21,150.32,149.84,150.02,7393.0,143.8451,143.9505,143.4908,143.6632,7393.0
2022-03-11 12:00:00,149.94,150.15,149.67,149.74,19224.0,143.5866,143.7877,143.328,143.3951,19224.0
2022-03-11 12:10:00,149.77,149.88,149.41,149.53,25285.0,143.4238,143.5291,143.079,143.194,25285.0
2022-03-11 12:20:00,149.57,149.6,149.11,149.22,6970.0,143.2323,143.261,142.7917,142.8971,6970.0
2022-03-11 12:30:00,149.22,149.36,148.87,148.88,5353.0,142.8971,143.0312,142.5619,142.5715,5353.0
2022-03-11 12:40:00,148.95,149.23,148.95,149.14,6633.0,142.6385,142.9067,142.6385,142.8205,6633.0
2022-03-11 12:50:00,149.11,149.63,149.1,149.58,12353.0,142.7917,143.2897,142.7822,143.2418,12353.0
2022-03-11 13:00:00,149.58,149.8,149.37,149.72,10839.0,143.2418,143.4525,143.0407,143.3759,10839.0
2022-03-11 13:10:00,149.75,149.86,149.47,149.86,12872.0,143.4046,143.51,143.1365,143.51,12872.0
2022-03-11 13:20:00,149.83,150.15,149.63,150.02,30854.0,143.4812,143.7877,143.2897,143.6632,30854.0
2022-03-11 13:30:00,150.06,150.11,149.89,150.11,17496.0,143.7015,143.7494,143.5387,143.7494,17496.0
2022-03-11 13:40:00,150.14,150.49,150.07,150.49,14980.0,143.7781,144.1133,143.7111,144.1133,14980.0
2022-03-11 13:50:00,150.52,150.62,149.67,149.72,13381.0,144.142,144.2378,143.328,143.3759,13381.0
2022-03-11 14:00:00,149.65,150.15,149.65,150.06,13767.0,143.3089,143.7877,143.3089,143.7015,13767.0
2022-03-11 14:10:00,150.06,150.19,149.88,149.94,14032.0,143.7015,143.826,143.5291,143.5866,14032.0
2022-03-11 14:20:00,149.94,150.34,149.86,150.25,18957.0,143.5866,143.9696,143.51,143.8834,18957.0
2022-03-11 14:30:00,150.24,150.24,149.76,150.01,24872.0,143.8739,143.8739,143.4142,143.6536,24872.0
2022-03-11 14:40:00,149.96,150.03,149.72,149.81,15920.0,143.6057,143.6728,143.3759,143.4621,15920.0
2022-03-11 14:50:00,149.8,149.8,149.34,149.57,11968.0,143.4525,143.4525,143.012,143.2323,11968.0
2022-03-11 15:00:00,149.51,149.67,149.25,149.33,10252.0,143.1748,143.328,142.9258,143.0024,10252.0
2022-03-11 15:10:00,149.3,149.54,149.16,149.47,15525.0,142.9737,143.2035,142.8396,143.1365,15525.0
2022-03-11 15:20:00,149.48,149.57,149.22,149.23,11930.0,143.1461,143.2323,142.8971,142.9067,11930.0
2022-03-11 15:30:00,149.16,149.18,148.9,149.02,15742.0,142.8396,142.8588,142.5906,142.7056,15742.0
2022-03-11 15:40:00,149.01,149.15,148.88,148.96,23380.0,142.696,142.8301,142.5715,142.6481,23380.0
2022-03-11 15:50:00,148.95,149.22,148.72,148.84,108787.0,142.6385,142.8971,142.4183,142.5332,108787.0
2022-03-14 09:30:00,149.71,149.9,148.91,148.93,140812.0,143.3663,143.5483,142.6002,142.6194,140812.0
2022-03-14 09:40:00,149.0,149.66,148.31,148.71,54836.0,142.6864,143.3184,142.0256,142.4087,54836.0
2022-03-14 09:50:00,148.65,149.68,148.51,149.56,35791.0,142.3512,143.3376,142.2172,143.2227,35791.0
2022-03-14 10:00:00,149.49,150.2,149.24,150.12,149914.0,143.1556,143.8356,142.9162,143.759,149914.0
2022-03-14 10:10:00,150.04,150.46,149.72,149.72,13532.0,143.6823,144.0845,143.3759,143.3759,13532.0
2022-03-14 10:20:00,149.8,150.0,149.57,149.95,56409.0,143.4525,143.644,143.2323,143.5962,56409.0
2022-03-14 10:30:00,149.87,150.73,149.82,150.73,17930.0,143.5195,144.3431,143.4717,144.3431,17930.0
2022-03-14 10:40:00,150.88,151.59,150.82,151.42,32717.0,144.4867,145.1667,144.4293,145.0039,32717.0
2022-03-14 10:50:00,151.37,151.89,151.29,151.77,27971.0,144.956,145.454,144.8794,145.339,27971.0
2022-03-14 11:00:00,151.83,152.04,151.64,151.84,25894.0,145.3965,145.5976,145.2145,145.4061,25894.0
2022-03-14 11:10:00,151.88,151.9,151.35,151.52,14998.0,145.4444,145.4635,144.9368,145.0996,14998.0
2022-03-14 11:20:00,151.56,151.61,151.05,151.19,67178.0,145.1379,145.1858,144.6495,144.7836,67178.0
2022-03-14 11:30:00,151.16,151.64,151.03,151.44,13504.0,144.7549,145.2145,144.6304,145.023,13504.0
2022-03-14 11:40:00,151.44,151.47,150.52,150.61,18741.0,145.023,145.0517,144.142,144.2282,18741.0
2022-03-14 11:50:00,150.62,150.86,150.23,150.44,20093.0,144.2378,144.4676,143.8643,144.0654,20093.0
2022-03-14 12:00:00,150.35,150.53,150.09,150.09,14343.0,143.9792,144.1516,143.7302,143.7302,14343.0
2022-03-14 12:10:00,150.09,150.26,149.81,150.03,17871.0,143.7302,143.893,143.4621,143.6728,17871.0
2022-03-14 12:20:00,150.01,150.27,149.76,150.25,14101.0,143.6536,143.9026,143.4142,143.8834,14101.0
2022-03-14 12:30:00,150.28,150.92,150.27,150.84,22005.0,143.9122,144.5251,143.9026,144.4484,22005.0
2022-03-14 12:40:00,150.84,150.96,150.29,150.5,16272.0,144.4484,144.5634,143.9217,144.1229,16272.0
2022-03-14 12:50:00,150.52,150.58,150.17,150.38,11377.0,144.142,144.1995,143.8068,144.0079,11377.0
2022-03-14 13:00:00,150.5,150.63,150.29,150.31,16666.0,144.1229,144.2473,143.9217,143.9409,16666.0
2022-03-14 13:10:00,150.43,150.53,150.16,150.33,17846.0,144.0558,144.1516,143.7973,143.9601,17846.0
2022-03-14 13:20:00,150.31,150.64,150.24,150.41,14604.0,143.9409,144.2569,143.8739,144.0367,14604.0
2022-03-14 13:30:00,150.46,150.57,149.91,149.99,19687.0,144.0845,144.1899,143.5579,143.6345,19687.0
2022-03-14 13:40:00,150.02,150.24,149.83,150.21,18401.0,143.6632,143.8739,143.4812,143.8451,18401.0
2022-03-14 13:50:00,150.24,150.79,150.24,150.41,28402.0,143.8739,144.4006,143.8739,144.0367,28402.0
2022-03-14 14:00:00,150.35,150.47,150.09,150.1,20279.0,143.9792,144.0941,143.7302,143.7398,20279.0
2022-03-14 14:10:00,150.14,150.38,150.06,150.24,21116.0,143.7781,144.0079,143.7015,143.8739,21116.0
2022-03-14 14:20:00,150.31,150.45,150.07,150.13,31069.0,143.9409,144.075,143.7111,143.7685,31069.0
2022-03-14 14:30:00,150.1,150.58,150.09,150.48,19471.0,143.7398,144.1995,143.7302,144.1037,19471.0
2022-03-14 14:40:00,150.52,150.58,150.12,150.45,34921.0,144.142,144.1995,143.759,144.075,34921.0
2022-03-14 14:50:00,150.43,150.89,150.32,150.85,40209.0,144.0558,144.4963,143.9505,144.458,40209.0
2022-03-14 15:00:00,150.86,150.86,150.18,150.47,51238.0,144.4676,144.4676,143.8164,144.0941,51238.0
2022-03-14 15:10:00,150.4,151.04,150.4,150.73,34724.0,144.0271,144.64,144.0271,144.3431,34724.0
2022-03-14 15:20:00,150.68,150.86,150.41,150.53,66311.0,144.2952,144.4676,144.0367,144.1516,66311.0
2022-03-14 15:30:00,150.53,150.66,150.26,150.63,40974.0,144.1516,144.2761,143.893,144.2473,40974.0
2022-03-14 15:40:00,150.58,150.93,150.43,150.51,58782.0,144.1995,144.5346,144.0558,144.1324,58782.0
2022-03-14 15:50:00,150.47,151.19,150.26,151.17,223943.0,144.0941,144.7836,143.893,144.7645,223943.0
2022-03-15 09:30:00,151.97,152.83,151.49,151.55,27923.0,145.5306,146.3541,145.0709,145.1284,27923.0
2022-03-15 09:40:00,151.68,151.89,150.71,150.99,17097.0,145.2529,145.454,144.324,144.5921,17097.0
2022-03-15 09:50:00,151.0,151.66,150.58,151.55,11459.0,144.6017,145.2337,144.1995,145.1284,11459.0
2022-03-15 10:00:00,151.51,151.57,151.0,151.24,8013.0,145.0901,145.1475,144.6017,144.8315,8013.0
2022-03-15 10:10:00,151.3,151.7,151.03,151.65,9762.0,144.889,145.272,144.6304,145.2241,9762.0
2022-03-15 10:20:00,151.81,152.38,151.64,152.38,15229.0,145.3773,145.9232,145.2145,145.9232,15229.0
2022-03-15 10:30:00,152.46,152.79,151.82,152.04,29344.0,145.9998,146.3158,145.3869,145.5976,29344.0
2022-03-15 10:40:00,152.09,153.0,152.09,152.71,40372.0,145.6455,146.5169,145.6455,146.2392,40372.0
2022-03-15 10:50:00,152.72,152.72,151.44,151.7,16840.0,146.2488,146.2488,145.023,145.272,16840.0
2022-03-15 11:00:00,151.72,152.36,151.68,152.36,31817.0,145.2912,145.904,145.2529,145.904,31817.0
2022-03-15 11:10:00,152.41,152.61,152.1,152.33,32078.0,145.9519,146.1434,145.6551,145.8753,32078.0
2022-03-15 11:20:00,152.4,152.4,151.89,152.11,16959.0,145.9423,145.9423,145.454,145.6646,16959.0
2022-03-15 11:30:00,152.11,152.6,152.05,152.45,25003.0,145.6646,146.1339,145.6072,145.9902,25003.0
2022-03-15 11:40:00,152.44,152.44,151.57,151.81,18149.0,145.9806,145.9806,145.1475,145.3773,18149.0
2022-03-15 11:50:00,151.78,151.79,150.58,150.99,20735.0,145.3486,145.3582,144.1995,144.5921,20735.0
2022-03-15 12:00:00,151.02,151.34,150.56,151.3,30276.0,144.6208,144.9273,144.1803,144.889,30276.0
2022-03-15 12:10:00,151.28,151.78,151.05,151.76,20772.0,144.8698,145.3486,144.6495,145.3295,20772.0
2022-03-15 12:20:00,151.74,152.06,151.5,151.98,16434.0,145.3103,145.6167,145.0805,145.5401,16434.0
2022-03-15 12:30:00,151.91,152.21,151.89,151.94,12648.0,145.4731,145.7604,145.454,145.5018,12648.0
2022-03-15 12:40:00,151.95,152.03,151.76,151.77,15301.0,145.5114,145.588,145.3295,145.339,15301.0
2022-03-15 12:50:00,151.76,151.76,151.41,151.57,38741.0,145.3295,145.3295,144.9943,145.1475,38741.0
2022-03-15 13:00:00,151.58,151.78,151.23,151.27,12575.0,145.1571,145.3486,144.8219,144.8602,12575.0
2022-03-15 13:10:00,151.25,151.25,150.75,150.88,30304.0,144.8411,144.8411,144.3623,144.4867,30304.0
2022-03-15 13:20:00,150.84,151.06,150.47,150.47,13871.0,144.4484,144.6591,144.0941,144.0941,13871.0
2022-03-15 13:30:00,150.42,150.93,150.28,150.81,11924.0,144.0462,144.5346,143.9122,144.4197,11924.0
2022-03-15 13:40:00,150.78,151.05,150.71,150.92,10932.0,144.391,144.6495,144.324,144.5251,10932.0
2022-03-15 13:50:00,150.97,151.21,150.83,151.18,7261.0,144.5729,144.8028,144.4389,144.774,7261.0
2022-03-15 14:00:00,151.14,151.51,151.01,151.42,10404.0,144.7357,145.0901,144.6112,145.0039,10404.0
2022-03-15 14:10:00,151.47,151.47,150.99,151.18,15489.0,145.0517,145.0517,144.5921,144.774,15489.0
2022-03-15 14:20:00,151.11,151.26,150.82,150.88,12036.0,144.707,144.8506,144.4293,144.4867,12036.0
2022-03-15 14:30:00,150.82,151.08,150.57,150.87,11501.0,144.4293,144.6783,144.1899,144.4772,11501.0
2022-03-15 14:40:00,150.92,151.44,150.87,151.41,10512.0,144.5251,145.023,144.4772,144.9943,10512.0
2022-03-15 14:50:00,151.44,151.56,151.26,151.47,9194.0,145.023,145.1379,144.8506,145.0517,9194.0
2022-03-15 15:00:00,151.42,151.9,151.36,151.63,16588.0,145.0039,145.4635,144.9464,145.205,16588.0
2022-03-15 15:10:00,151.68,152.09,151.67,152.08,41737.0,145.2529,145.6455,145.2433,145.6359,41737.0
2022-03-15 15:20:00,152.05,152.27,151.98,152.14,19768.0,145.6072,145.8179,145.5401,145.6934,19768.0
2022-03-15 15:30:00,152.2,152.53,152.06,152.31,33677.0,145.7508,146.0668,145.6167,145.8562,33677.0
2022-03-15 15:40:00,152.38,152.55,152.16,152.55,46375.0,145.9232,146.086,145.7125,146.086,46375.0
2022-03-15 15:50:00,152.53,152.8,152.08,152.36,93033.0,146.0668,146.3254,145.6359,145.904,93033.0
2022-03-16 09:30:00,153.81,155.95,152.86,155.86,39014.0,147.2926,149.3419,146.3829,149.2557,39014.0
2022-03-16 09:40:00,156.02,156.32,155.94,156.05,18310.0,149.409,149.6962,149.3323,149.4377,18310.0
2022-03-16 09:50:00,156.09,156.17,155.61,155.72,9261.0,149.476,149.5526,149.0163,149.1217,9261.0
2022-03-16 10:00:00,155.71,156.28,155.45,156.25,34270.0,149.1121,149.6579,148.8631,149.6292,34270.0
2022-03-16 10:10:00,156.25,157.78,156.17,157.61,34288.0,149.6292,151.0944,149.5526,150.9316,34288.0
2022-03-16 10:20:00,157.65,158.09,157.61,158.02,71021.0,150.9699,151.3912,150.9316,151.3242,71021.0
2022-03-16 10:30:00,158.09,158.24,157.32,157.36,15892.0,151.3912,151.5349,150.6539,150.6922,15892.0
2022-03-16 10:40:00,157.29,157.63,156.87,157.6,52613.0,150.6251,150.9507,150.2229,150.922,52613.0
2022-03-16 10:50:00,157.6,157.62,156.28,156.49,19231.0,150.922,150.9412,149.6579,149.859,19231.0
2022-03-16 11:00:00,156.55,156.94,156.24,156.94,10877.0,149.9165,150.29,149.6196,150.29,10877.0
2022-03-16 11:10:00,157.05,157.43,156.85,157.07,18536.0,150.3953,150.7592,150.2038,150.4145,18536.0
2022-03-16 11:20:00,157.06,157.27,156.8,157.06,17776.0,150.4049,150.606,150.1559,150.4049,17776.0
2022-03-16 11:30:00,157.13,157.21,156.88,157.09,12416.0,150.4719,150.5485,150.2325,150.4336,12416.0
2022-03-16 11:40:00,157.09,157.27,157.03,157.23,11809.0,150.4336,150.606,150.3762,150.5677,11809.0
2022-03-16 11:50:00,157.24,157.6,157.24,157.6,10235.0,150.5773,150.922,150.5773,150.922,10235.0
2022-03-16 12:00:00,157.56,157.67,157.31,157.38,26396.0,150.8837,150.989,150.6443,150.7113,26396.0
2022-03-16 12:10:00,157.42,157.72,157.42,157.61,14863.0,150.7496,151.0369,150.7496,150.9316,14863.0
2022-03-16 12:20:00,157.61,157.81,157.45,157.66,8454.0,150.9316,151.1231,150.7784,150.9795,8454.0
2022-03-16 12:30:00,157.53,157.7,157.32,157.32,10142.0,150.855,151.0178,150.6539,150.6539,10142.0
2022-03-16 12:40:00,157.3,157.74,157.21,157.3,38753.0,150.6347,151.0561,150.5485,150.6347,38753.0
2022-03-16 12:50:00,157.31,157.54,157.13,157.44,42365.0,150.6443,150.8645,150.4719,150.7688,42365.0
2022-03-16 13:00:00,157.51,157.53,156.85,156.89,36468.0,150.8358,150.855,150.2038,150.2421,36468.0
2022-03-16 13:10:00,156.92,157.05,156.71,156.72,28352.0,150.2708,150.3953,150.0697,150.0793,28352.0
2022-03-16 13:20:00,156.75,156.79,156.47,156.47,7575.0,150.108,150.1463,149.8399,149.8399,7575.0
2022-03-16 13:30:00,156.63,156.84,156.43,156.5,5989.0,149.9931,150.1942,149.8016,149.8686,5989.0
2022-03-16 13:40:00,156.47,156.47,156.16,156.17,6641.0,149.8399,149.8399,149.543,149.5526,6641.0
2022-03-16 13:50:00,156.17,156.42,155.88,156.08,15254.0,149.5526,149.792,149.2749,149.4664,15254.0
2022-03-16 14:00:00,155.97,156.08,154.8,154.81,16263.0,149.3611,149.4664,148.2406,148.2502,16263.0
2022-03-16 14:10:00,154.68,154.96,154.14,154.94,16596.0,148.1257,148.3939,147.6086,148.3747,16596.0
2022-03-16 14:20:00,154.93,155.0,154.34,154.34,18290.0,148.3651,148.4322,147.8001,147.8001,18290.0
2022-03-16 14:30:00,154.21,154.68,153.8,154.68,20668.0,147.6756,148.1257,147.283,148.1257,20668.0
2022-03-16 14:40:00,154.74,155.34,154.63,154.87,12114.0,148.1832,148.7578,148.0779,148.3077,12114.0
2022-03-16 14:50:00,154.82,155.58,154.76,155.15,27580.0,148.2598,148.9876,148.2023,148.5758,27580.0
2022-03-16 15:00:00,155.14,155.57,154.9,155.0,18183.0,148.5662,148.978,148.3364,148.4322,18183.0
2022-03-16 15:10:00,154.99,155.48,154.83,155.46,10725.0,148.4226,148.8918,148.2694,148.8727,10725.0
2022-03-16 15:20:00,155.4,155.85,155.4,155.56,15184.0,148.8152,149.2462,148.8152,148.9684,15184.0
2022-03-16 15:30:00,155.64,155.65,155.11,155.4,16796.0,149.0451,149.0546,148.5375,148.8152,16796.0
2022-03-16 15:40:00,155.41,155.91,155.24,155.77,28374.0,148.8248,149.3036,148.662,149.1695,28374.0
2022-03-16 15:50:00,155.74,156.58,155.66,156.57,82368.0,149.1408,149.9452,149.0642,149.9356,82368.0
2022-03-17 09:30:00,155.0,155.65,154.62,155.59,30036.0,148.4322,149.0546,148.0683,148.9972,30036.0
2022-03-17 09:40:00,155.6,156.19,155.46,156.18,9381.0,149.0067,149.5717,148.8727,149.5622,9381.0
2022-03-17 09:50:00,156.22,157.38,156.22,157.38,20919.0,149.6005,150.7113,149.6005,150.7113,20919.0
2022-03-17 10:00:00,157.32,158.1,157.2,157.32,17336.0,150.6539,151.4008,150.539,150.6539,17336.0
2022-03-17 10:10:00,157.3,157.72,157.0,157.33,11592.0,150.6347,151.0369,150.3474,150.6634,11592.0
2022-03-17 10:20:00,157.25,157.52,156.95,157.19,11799.0,150.5868,150.8454,150.2995,150.5294,11799.0
2022-03-17 10:30:00,157.2,157.47,156.75,157.2,16256.0,150.539,150.7975,150.108,150.539,16256.0
2022-03-17 10:40:00,157.24,157.51,156.58,156.88,15415.0,150.5773,150.8358,149.9452,150.2325,15415.0
2022-03-17 10:50:00,156.83,157.14,156.45,156.61,15382.0,150.1846,150.4815,149.8207,149.974,15382.0
2022-03-17 11:00:00,156.63,156.63,156.37,156.59,10173.0,149.9931,149.9931,149.7441,149.9548,10173.0
2022-03-17 11:10:00,156.67,156.67,156.24,156.4,13829.0,150.0314,150.0314,149.6196,149.7728,13829.0
2022-03-17 11:20:00,156.34,156.59,156.32,156.43,14705.0,149.7154,149.9548,149.6962,149.8016,14705.0
2022-03-17 11:30:00,156.42,156.59,156.32,156.49,5971.0,149.792,149.9548,149.6962,149.859,5971.0
2022-03-17 11:40:00,156.55,156.62,156.26,156.3,10707.0,149.9165,149.9835,149.6388,149.6771,10707.0
2022-03-17 11:50:00,156.23,156.84,156.23,156.84,12951.0,149.6101,150.1942,149.6101,150.1942,12951.0
2022-03-17 12:00:00,156.84,156.89,156.46,156.64,8823.0,150.1942,150.2421,149.8303,150.0027,8823.0
2022-03-17 12:10:00,156.69,156.75,156.31,156.45,11282.0,150.0506,150.108,149.6867,149.8207,11282.0
2022-03-17 12:20:00,156.55,156.94,156.48,156.89,10923.0,149.9165,150.29,149.8495,150.2421,10923.0
2022-03-17 12:30:00,156.94,157.11,156.74,156.85,8796.0,150.29,150.4528,150.0984,150.2038,8796.0
2022-03-17 12:40:00,156.84,156.88,156.67,156.7,3748.0,150.1942,150.2325,150.0314,150.0601,3748.0
2022-03-17 12:50:00,156.7,157.01,156.64,156.98,8543.0,150.0601,150.357,150.0027,150.3283,8543.0
2022-03-17 13:00:00,156.99,157.04,156.81,156.83,3704.0,150.3378,150.3857,150.1655,150.1846,3704.0
2022-03-17 13:10:00,156.88,157.02,156.72,156.92,8167.0,150.2325,150.3666,150.0793,150.2708,8167.0
2022-03-17 13:20:00,156.88,157.15,156.82,156.92,11579.0,150.2325,150.4911,150.1751,150.2708,11579.0
2022-03-17 13:30:00,156.94,157.07,156.74,156.82,15040.0,150.29,150.4145,150.0984,150.1751,15040.0
2022-03-17 13:40:00,156.87,157.11,156.86,157.06,12470.0,150.2229,150.4528,150.2134,150.4049,12470.0
2022-03-17 13:50:00,157.07,157.27,157.02,157.1,10192.0,150.4145,150.606,150.3666,150.4432,10192.0
2022-03-17 14:00:00,157.06,157.34,157.05,157.22,8681.0,150.4049,150.673,150.3953,150.5581,8681.0
2022-03-17 14:10:00,157.28,157.34,157.07,157.17,10420.0,150.6156,150.673,150.4145,150.5102,10420.0
2022-03-17 14:20:00,157.21,157.23,156.76,156.81,4304.0,150.5485,150.5677,150.1176,150.1655,4304.0
2022-03-17 14:30:00,156.76,157.1,156.73,156.92,5263.0,150.1176,150.4432,150.0889,150.2708,5263.0
2022-03-17 14:40:00,156.89,157.15,156.72,157.08,13514.0,150.2421,150.4911,150.0793,150.424,13514.0
2022-03-17 14:50:00,157.14,157.14,156.87,156.9,8664.0,150.4815,150.4815,150.2229,150.2517,8664.0
2022-03-17 15:00:00,156.89,157.0,156.77,156.8,8980.0,150.2421,150.3474,150.1272,150.1559,8980.0
2022-03-17 15:10:00,156.82,156.82,156.48,156.65,13193.0,150.1751,150.1751,149.8495,150.0123,13193.0
2022-03-17 15:20:00,156.61,156.68,156.44,156.52,21435.0,149.974,150.041,149.8112,149.8878,21435.0
2022-03-17 15:30:00,156.52,156.91,156.41,156.72,29975.0,149.8878,150.2612,149.7824,150.0793,29975.0
2022-03-17 15:40:00,156.76,157.14,156.76,157.07,28186.0,150.1176,150.4815,150.1176,150.4145,28186.0
2022-03-17 15:50:00,157.04,157.47,156.76,157.43,102455.0,150.3857,150.7975,150.1176,150.7592,102455.0
2022-03-18 09:30:00,156.42,157.53,156.15,156.15,165603.0,149.792,150.855,149.5334,149.5334,165603.0
2022-03-18 09:40:00,156.09,156.26,155.14,155.47,9021.0,149.476,149.6388,148.5662,148.8823,9021.0
2022-03-18 09:50:00,155.67,156.77,155.31,156.72,9384.0,149.0738,150.1272,148.729,150.0793,9384.0
2022-03-18 10:00:00,156.49,157.37,156.49,156.95,8408.0,149.859,150.7017,149.859,150.2995,8408.0
2022-03-18 10:10:00,157.16,157.46,156.92,157.05,9234.0,150.5006,150.7879,150.2708,150.3953,9234.0
2022-03-18 10:20:00,157.02,157.31,156.79,156.99,8008.0,150.3666,150.6443,150.1463,150.3378,8008.0
2022-03-18 10:30:00,156.99,157.3,156.49,156.69,7187.0,150.3378,150.6347,149.859,150.0506,7187.0
2022-03-18 10:40:00,156.63,157.15,156.48,156.82,5189.0,149.9931,150.4911,149.8495,150.1751,5189.0
2022-03-18 10:50:00,156.78,156.93,156.33,156.44,4229.0,150.1367,150.2804,149.7058,149.8112,4229.0
2022-03-18 11:00:00,156.45,156.67,156.29,156.45,9393.0,149.8207,150.0314,149.6675,149.8207,9393.0
2022-03-18 11:10:00,156.34,156.62,156.0,156.33,6860.0,149.7154,149.9835,149.3898,149.7058,6860.0
2022-03-18 11:20:00,156.12,156.18,155.85,156.07,3381.0,149.5047,149.5622,149.2462,149.4568,3381.0
2022-03-18 11:30:00,156.03,156.56,156.02,156.41,6421.0,149.4185,149.9261,149.409,149.7824,6421.0
2022-03-18 11:40:00,156.31,156.31,156.04,156.13,2707.0,149.6867,149.6867,149.4281,149.5143,2707.0
2022-03-18 11:50:00,156.1,156.32,155.7,156.02,5014.0,149.4856,149.6962,149.1025,149.409,5014.0
2022-03-18 12:00:00,155.88,156.0,155.71,155.94,11705.0,149.2749,149.3898,149.1121,149.3323,11705.0
2022-03-18 12:10:00,155.88,156.31,155.85,156.13,9432.0,149.2749,149.6867,149.2462,149.5143,9432.0
2022-03-18 12:20:00,156.03,156.11,155.93,156.02,6949.0,149.4185,149.4951,149.3228,149.409,6949.0
2022-03-18 12:30:00,156.05,156.46,156.04,156.46,11175.0,149.4377,149.8303,149.4281,149.8303,11175.0
2022-03-18 12:40:00,156.46,156.9,156.46,156.85,19163.0,149.8303,150.2517,149.8303,150.2038,19163.0
2022-03-18 12:50:00,156.86,156.96,156.8,156.84,2357.0,150.2134,150.3091,150.1559,150.1942,2357.0
2022-03-18 13:00:00,156.89,157.24,156.89,157.16,3494.0,150.2421,150.5773,150.2421,150.5006,3494.0
2022-03-18 13:10:00,157.12,157.15,156.82,157.07,6225.0,150.4623,150.4911,150.1751,150.4145,6225.0
2022-03-18 13:20:00,156.96,157.54,156.96,157.52,4900.0,150.3091,150.8645,150.3091,150.8454,4900.0
2022-03-18 13:30:00,157.54,157.62,157.45,157.5,3281.0,150.8645,150.9412,150.7784,150.8262,3281.0
2022-03-18 13:40:00,157.5,157.67,157.4,157.52,4432.0,150.8262,150.989,150.7305,150.8454,4432.0
2022-03-18 13:50:00,157.57,157.82,157.5,157.69,6892.0,150.8933,151.1327,150.8262,151.0082,6892.0
2022-03-18 14:00:00,157.74,157.77,157.55,157.59,4996.0,151.0561,151.0848,150.8741,150.9124,4996.0
2022-03-18 14:10:00,157.54,158.0,157.54,157.9,8284.0,150.8645,151.3051,150.8645,151.2093,8284.0
2022-03-18 14:20:00,157.9,157.9,157.65,157.84,7099.0,151.2093,151.2093,150.9699,151.1518,7099.0
2022-03-18 14:30:00,157.89,158.19,157.69,158.04,11454.0,151.1997,151.487,151.0082,151.3434,11454.0
2022-03-18 14:40:00,158.03,158.16,157.84,158.05,9070.0,151.3338,151.4583,151.1518,151.3529,9070.0
2022-03-18 14:50:00,158.07,158.22,157.98,158.08,8685.0,151.3721,151.5157,151.2859,151.3817,8685.0
2022-03-18 15:00:00,158.08,158.3,158.02,158.3,6291.0,151.3817,151.5923,151.3242,151.5923,6291.0
2022-03-18 15:10:00,158.35,158.48,158.2,158.44,10526.0,151.6402,151.7647,151.4966,151.7264,10526.0
2022-03-18 15:20:00,158.47,158.69,158.37,158.51,8906.0,151.7551,151.9658,151.6594,151.7934,8906.0
2022-03-18 15:30:00,158.53,159.03,158.53,158.65,18041.0,151.8126,152.2914,151.8126,151.9275,18041.0
2022-03-18 15:40:00,158.68,159.14,158.64,158.96,31564.0,151.9562,152.3967,151.9179,152.2244,31564.0
2022-03-18 15:50:00,158.7,158.9,158.39,158.79,91681.0,151.9754,152.1669,151.6785,152.0616,91681.0
2022-03-21 09:30:00,158.0,158.25,157.36,157.36,26121.0,151.3051,151.5445,150.6922,150.6922,26121.0
2022-03-21 09:40:00,157.2,157.33,155.99,156.06,15361.0,150.539,150.6634,149.3802,149.4473,15361.0
2022-03-21 09:50:00,155.96,156.14,155.41,156.0,13849.0,149.3515,149.5239,148.8248,149.3898,13849.0
2022-03-21 10:00:00,155.96,156.49,155.65,156.01,16958.0,149.3515,149.859,149.0546,149.3994,16958.0
2022-03-21 10:10:00,156.05,157.12,155.99,157.12,7979.0,149.4377,150.4623,149.3802,150.4623,7979.0
2022-03-21 10:20:00,156.97,157.01,156.55,156.78,8528.0,150.3187,150.357,149.9165,150.1367,8528.0
2022-03-21 10:30:00,156.88,156.96,156.5,156.86,7925.0,150.2325,150.3091,149.8686,150.2134,7925.0
2022-03-21 10:40:00,156.85,157.63,156.78,157.38,10764.0,150.2038,150.9507,150.1367,150.7113,10764.0
2022-03-21 10:50:00,157.39,157.98,157.38,157.83,9507.0,150.7209,151.2859,150.7113,151.1423,9507.0
2022-03-21 11:00:00,157.66,157.82,157.14,157.15,18930.0,150.9795,151.1327,150.4815,150.4911,18930.0
2022-03-21 11:10:00,157.26,157.85,157.23,157.73,21333.0,150.5964,151.1614,150.5677,151.0465,21333.0
2022-03-21 11:20:00,157.64,158.32,157.58,158.12,5816.0,150.9603,151.6115,150.9028,151.42,5816.0
2022-03-21 11:30:00,157.88,158.08,157.88,157.89,5525.0,151.1901,151.3817,151.1901,151.1997,5525.0
2022-03-21 11:40:00,157.86,158.04,157.55,157.97,5820.0,151.171,151.3434,150.8741,151.2763,5820.0
2022-03-21 11:50:00,158.06,158.3,158.02,158.27,3759.0,151.3625,151.5923,151.3242,151.5636,3759.0
2022-03-21 12:00:00,158.23,158.36,158.06,158.33,7025.0,151.5253,151.6498,151.3625,151.6211,7025.0
2022-03-21 12:10:00,158.27,158.54,158.27,158.39,3929.0,151.5636,151.8222,151.5636,151.6785,3929.0
2022-03-21 12:20:00,158.39,158.7,158.39,158.66,4756.0,151.6785,151.9754,151.6785,151.9371,4756.0
2022-03-21 12:30:00,158.5,158.51,157.3,157.45,7576.0,151.7839,151.7934,150.6347,150.7784,7576.0
2022-03-21 12:40:00,157.52,158.14,157.51,158.14,5905.0,150.8454,151.4391,150.8358,151.4391,5905.0
2022-03-21 12:50:00,158.11,158.11,157.28,157.36,4222.0,151.4104,151.4104,150.6156,150.6922,4222.0
2022-03-21 13:00:00,157.31,157.32,156.54,156.74,13902.0,150.6443,150.6539,149.9069,150.0984,13902.0
2022-03-21 13:10:00,156.7,156.74,156.05,156.05,16048.0,150.0601,150.0984,149.4377,149.4377,16048.0
2022-03-21 13:20:00,156.03,156.07,155.65,155.66,6584.0,149.4185,149.4568,149.0546,149.0642,6584.0
2022-03-21 13:30:00,155.6,155.87,155.59,155.81,7822.0,149.0067,149.2653,148.9972,149.2079,7822.0
2022-03-21 13:40:00,155.77,155.77,155.32,155.54,7073.0,149.1695,149.1695,148.7386,148.9493,7073.0
2022-03-21 13:50:00,155.58,155.81,155.44,155.78,7960.0,148.9876,149.2079,148.8535,149.1791,7960.0
2022-03-21 14:00:00,155.85,155.95,155.51,155.7,9591.0,149.2462,149.3419,148.9206,149.1025,9591.0
2022-03-21 14:10:00,155.62,155.68,155.33,155.67,8165.0,149.0259,149.0834,148.7482,149.0738,8165.0
2022-03-21 14:20:00,155.68,156.31,155.66,156.26,20707.0,149.0834,149.6867,149.0642,149.6388,20707.0
2022-03-21 14:30:00,156.23,156.33,155.64,155.67,21230.0,149.6101,149.7058,149.0451,149.0738,21230.0
2022-03-21 14:40:00,155.67,155.97,155.47,155.75,14324.0,149.0738,149.3611,148.8823,149.1504,14324.0
2022-03-21 14:50:00,155.77,155.95,155.24,155.28,11205.0,149.1695,149.3419,148.662,148.7003,11205.0
2022-03-21 15:00:00,155.25,155.39,155.18,155.2,10886.0,148.6716,148.8056,148.6045,148.6237,10886.0
2022-03-21 15:10:00,155.25,155.59,155.07,155.07,19792.0,148.6716,148.9972,148.4992,148.4992,19792.0
2022-03-21 15:20:00,155.1,155.45,155.06,155.33,23613.0,148.5279,148.8631,148.4896,148.7482,23613.0
2022-03-21 15:30:00,155.38,155.49,155.2,155.41,30464.0,148.7961,148.9014,148.6237,148.8248,30464.0
2022-03-21 15:40:00,155.39,155.65,155.34,155.34,27544.0,148.8056,149.0546,148.7578,148.7578,27544.0
2022-03-21 15:50:00,155.44,156.62,155.39,156.33,91876.0,148.8535,149.9835,148.8056,149.7058,91876.0
2022-03-22 09:30:00,156.93,157.52,156.47,157.01,10384.0,150.2804,150.8454,149.8399,150.357,10384.0
2022-03-22 09:40:00,156.9,157.58,156.89,157.25,7797.0,150.2517,150.9028,150.2421,150.5868,7797.0
2022-03-22 09:50:00,157.27,157.27,156.39,156.59,6236.0,150.606,150.606,149.7633,149.9548,6236.0
2022-03-22 10:00:00,156.56,157.51,156.56,157.16,6459.0,149.9261,150.8358,149.9261,150.5006,6459.0
2022-03-22 10:10:00,157.16,157.57,156.33,156.5,16735.0,150.5006,150.8933,149.7058,149.8686,16735.0
2022-03-22 10:20:00,156.6,157.22,156.6,157.11,6364.0,149.9644,150.5581,149.9644,150.4528,6364.0
2022-03-22 10:30:00,157.24,157.29,156.79,156.8,5016.0,150.5773,150.6251,150.1463,150.1559,5016.0
2022-03-22 10:40:00,156.75,156.85,156.7,156.79,5080.0,150.108,150.2038,150.0601,150.1463,5080.0
2022-03-22 10:50:00,156.78,157.1,156.72,156.78,15415.0,150.1367,150.4432,150.0793,150.1367,15415.0
2022-03-22 11:00:00,156.78,156.78,156.33,156.46,8175.0,150.1367,150.1367,149.7058,149.8303,8175.0
2022-03-22 11:10:00,156.47,156.6,156.26,156.42,12715.0,149.8399,149.9644,149.6388,149.792,12715.0
2022-03-22 11:20:00,156.36,156.48,156.22,156.44,11730.0,149.7345,149.8495,149.6005,149.8112,11730.0
2022-03-22 11:30:00,156.4,156.45,156.17,156.22,7863.0,149.7728,149.8207,149.5526,149.6005,7863.0
2022-03-22 11:40:00,156.33,156.63,156.25,156.55,6126.0,149.7058,149.9931,149.6292,149.9165,6126.0
2022-03-22 11:50:00,156.58,156.87,156.51,156.69,5705.0,149.9452,150.2229,149.8782,150.0506,5705.0
2022-03-22 12:00:00,156.72,156.94,156.42,156.71,7347.0,150.0793,150.29,149.792,150.0697,7347.0
2022-03-22 12:10:00,156.71,156.79,156.56,156.72,2956.0,150.0697,150.1463,149.9261,150.0793,2956.0
2022-03-22 12:20:00,156.53,156.63,156.23,156.38,4743.0,149.8973,149.9931,149.6101,149.7537,4743.0
2022-03-22 12:30:00,156.32,156.75,156.32,156.56,3876.0,149.6962,150.108,149.6962,149.9261,3876.0
2022-03-22 12:40:00,156.55,156.99,156.55,156.74,20230.0,149.9165,150.3378,149.9165,150.0984,20230.0
2022-03-22 12:50:00,156.81,157.17,156.77,157.14,4413.0,150.1655,150.5102,150.1272,150.4815,4413.0
2022-03-22 13:00:00,157.15,157.36,157.1,157.24,10249.0,150.4911,150.6922,150.4432,150.5773,10249.0
2022-03-22 13:10:00,157.22,157.63,157.22,157.53,10229.0,150.5581,150.9507,150.5581,150.855,10229.0
2022-03-22 13:20:00,157.51,157.88,157.37,157.81,11830.0,150.8358,151.1901,150.7017,151.1231,11830.0
2022-03-22 13:30:00,157.92,158.09,157.78,157.9,26806.0,151.2284,151.3912,151.0944,151.2093,26806.0
2022-03-22 13:40:00,157.87,157.87,157.42,157.43,13499.0,151.1806,151.1806,150.7496,150.7592,13499.0
2022-03-22 13:50:00,157.49,157.66,157.49,157.49,6245.0,150.8167,150.9795,150.8167,150.8167,6245.0
2022-03-22 14:00:00,157.47,157.47,157.11,157.36,5221.0,150.7975,150.7975,150.4528,150.6922,5221.0
2022-03-22 14:10:00,157.37,157.51,157.2,157.22,6867.0,150.7017,150.8358,150.539,150.5581,6867.0
2022-03-22 14:20:00,157.2,157.29,156.9,157.0,9440.0,150.539,150.6251,150.2517,150.3474,9440.0
2022-03-22 14:30:00,157.07,157.17,156.9,157.07,4500.0,150.4145,150.5102,150.2517,150.4145,4500.0
2022-03-22 14:40:00,157.04,157.13,156.98,157.01,5116.0,150.3857,150.4719,150.3283,150.357,5116.0
2022-03-22 14:50:00,156.98,157.29,156.98,157.23,6794.0,150.3283,150.6251,150.3283,150.5677,6794.0
2022-03-22 15:00:00,157.15,157.22,157.1,157.18,7626.0,150.4911,150.5581,150.4432,150.5198,7626.0
2022-03-22 15:10:00,157.2,157.42,157.13,157.26,5009.0,150.539,150.7496,150.4719,150.5964,5009.0
2022-03-22 15:20:00,157.31,157.35,157.04,157.05,9603.0,150.6443,150.6826,150.3857,150.3953,9603.0
2022-03-22 15:30:00,157.05,157.51,156.96,157.5,9679.0,150.3953,150.8358,150.3091,150.8262,9679.0
2022-03-22 15:40:00,157.47,158.05,157.39,157.95,20342.0,150.7975,151.3529,150.7209,151.2572,20342.0
2022-03-22 15:50:00,158.0,158.14,157.16,157.23,93823.0,151.3051,151.4391,150.5006,150.5677,93823.0
2022-03-23 09:30:00,155.41,155.55,154.88,154.89,21888.0,148.8248,148.9589,148.3173,148.3268,21888.0
2022-03-23 09:40:00,154.86,154.91,153.8,154.06,22331.0,148.2981,148.346,147.283,147.532,22331.0
2022-03-23 09:50:00,153.91,154.61,153.91,154.37,7133.0,147.3884,148.0587,147.3884,147.8289,7133.0
2022-03-23 10:00:00,154.23,154.56,154.09,154.34,13795.0,147.6948,148.0108,147.5607,147.8001,13795.0
2022-03-23 10:10:00,154.4,155.03,154.3,155.03,35291.0,147.8576,148.4609,147.7618,148.4609,35291.0
2022-03-23 10:20:00,155.02,155.03,154.5,154.74,9156.0,148.4513,148.4609,147.9534,148.1832,9156.0
2022-03-23 10:30:00,154.75,155.19,154.73,154.78,6545.0,148.1928,148.6141,148.1736,148.2215,6545.0
2022-03-23 10:40:00,154.78,154.92,154.59,154.92,15788.0,148.2215,148.3556,148.0395,148.3556,15788.0
2022-03-23 10:50:00,154.87,155.31,154.71,155.1,24758.0,148.3077,148.729,148.1545,148.5279,24758.0
2022-03-23 11:00:00,155.15,155.2,154.87,155.13,8196.0,148.5758,148.6237,148.3077,148.5567,8196.0
2022-03-23 11:10:00,155.12,155.36,154.99,155.11,7281.0,148.5471,148.7769,148.4226,148.5375,7281.0
2022-03-23 11:20:00,155.11,155.19,154.88,154.99,5014.0,148.5375,148.6141,148.3173,148.4226,5014.0
2022-03-23 11:30:00,154.93,155.06,154.74,155.05,6602.0,148.3651,148.4896,148.1832,148.4801,6602.0
2022-03-23 11:40:00,155.02,155.07,154.7,154.74,21031.0,148.4513,148.4992,148.1449,148.1832,21031.0
2022-03-23 11:50:00,154.72,154.9,154.7,154.8,9125.0,148.164,148.3364,148.1449,148.2406,9125.0
2022-03-23 12:00:00,154.87,155.09,154.65,154.7,15500.0,148.3077,148.5184,148.097,148.1449,15500.0
2022-03-23 12:10:00,154.71,154.94,154.63,154.9,25290.0,148.1545,148.3747,148.0779,148.3364,25290.0
2022-03-23 12:20:00,154.89,154.91,154.56,154.73,21205.0,148.3268,148.346,148.0108,148.1736,21205.0
2022-03-23 12:30:00,154.7,154.86,154.6,154.81,24381.0,148.1449,148.2981,148.0491,148.2502,24381.0
2022-03-23 12:40:00,154.82,154.95,154.62,154.62,5751.0,148.2598,148.3843,148.0683,148.0683,5751.0
2022-03-23 12:50:00,154.62,154.91,154.62,154.78,9301.0,148.0683,148.346,148.0683,148.2215,9301.0
2022-03-23 13:00:00,154.77,154.77,154.25,154.35,11019.0,148.2119,148.2119,147.714,147.8097,11019.0
2022-03-23 13:10:00,154.39,154.44,154.12,154.12,7645.0,147.848,147.8959,147.5895,147.5895,7645.0
2022-03-23 13:20:00,154.1,154.14,153.64,153.64,8063.0,147.5703,147.6086,147.1298,147.1298,8063.0
2022-03-23 13:30:00,153.52,154.09,153.52,154.08,9526.0,147.0149,147.5607,147.0149,147.5512,9526.0
2022-03-23 13:40:00,154.01,154.01,153.39,153.42,15199.0,147.4841,147.4841,146.8904,146.9191,15199.0
2022-03-23 13:50:00,153.43,153.9,153.42,153.83,13288.0,146.9287,147.3788,146.9191,147.3117,13288.0
2022-03-23 14:00:00,153.87,153.93,153.57,153.64,11896.0,147.3501,147.4075,147.0628,147.1298,11896.0
2022-03-23 14:10:00,153.61,153.61,153.3,153.54,6536.0,147.1011,147.1011,146.8042,147.034,6536.0
2022-03-23 14:20:00,153.55,153.81,153.52,153.8,8574.0,147.0436,147.2926,147.0149,147.283,8574.0
2022-03-23 14:30:00,153.84,153.84,153.29,153.3,7026.0,147.3213,147.3213,146.7946,146.8042,7026.0
2022-03-23 14:40:00,153.38,153.44,153.24,153.25,7223.0,146.8808,146.9383,146.7467,146.7563,7223.0
2022-03-23 14:50:00,153.27,153.28,152.77,152.93,14521.0,146.7755,146.7851,146.2967,146.4499,14521.0
2022-03-23 15:00:00,152.86,153.13,152.79,152.79,10127.0,146.3829,146.6414,146.3158,146.3158,10127.0
2022-03-23 15:10:00,152.83,152.98,152.77,152.78,35683.0,146.3541,146.4978,146.2967,146.3062,35683.0
2022-03-23 15:20:00,152.79,153.17,152.72,153.1,11659.0,146.3158,146.6797,146.2488,146.6127,11659.0
2022-03-23 15:30:00,153.08,153.23,152.87,153.07,20325.0,146.5935,146.7372,146.3924,146.584,20325.0
2022-03-23 15:40:00,153.06,153.51,152.97,153.03,35777.0,146.5744,147.0053,146.4882,146.5456,35777.0
2022-03-23 15:50:00,153.07,153.07,152.55,152.9,115461.0,146.584,146.584,146.086,146.4212,115461.0
2022-03-24 09:30:00,153.68,154.28,152.73,152.74,12930.0,147.1681,147.7427,146.2584,146.2679,12930.0
2022-03-24 09:40:00,153.01,153.18,152.73,152.83,4409.0,146.5265,146.6893,146.2584,146.3541,4409.0
2022-03-24 09:50:00,152.8,153.46,152.8,153.1,9035.0,146.3254,146.9574,146.3254,146.6127,9035.0
2022-03-24 10:00:00,153.05,153.72,153.05,153.51,7216.0,146.5648,147.2064,146.5648,147.0053,7216.0
2022-03-24 10:10:00,153.6,153.61,153.1,153.1,5648.0,147.0915,147.1011,146.6127,146.6127,5648.0
2022-03-24 10:20:00,153.12,153.36,152.83,152.94,6413.0,146.6318,146.8617,146.3541,146.4595,6413.0
2022-03-24 10:30:00,153.03,153.7,152.91,153.28,6662.0,146.5456,147.1873,146.4307,146.7851,6662.0
2022-03-24 10:40:00,153.4,153.86,153.31,153.74,9540.0,146.9,147.3405,146.8138,147.2256,9540.0
2022-03-24 10:50:00,153.67,153.75,153.51,153.54,15310.0,147.1585,147.2351,147.0053,147.034,15310.0
2022-03-24 11:00:00,153.59,154.28,153.2,153.34,38825.0,147.0819,147.7427,146.7084,146.8425,38825.0
2022-03-24 11:10:00,153.31,153.73,153.3,153.73,6564.0,146.8138,147.216,146.8042,147.216,6564.0
2022-03-24 11:20:00,153.63,154.24,153.63,154.11,8365.0,147.1202,147.7044,147.1202,147.5799,8365.0
2022-03-24 11:30:00,154.14,154.48,154.12,154.46,5822.0,147.6086,147.9342,147.5895,147.9151,5822.0
2022-03-24 11:40:00,154.53,154.66,154.46,154.61,5465.0,147.9821,148.1066,147.9151,148.0587,5465.0
2022-03-24 11:50:00,154.65,154.65,154.36,154.57,5902.0,148.097,148.097,147.8193,148.0204,5902.0
2022-03-24 12:00:00,154.56,154.61,154.23,154.27,2956.0,148.0108,148.0587,147.6948,147.7331,2956.0
2022-03-24 12:10:00,154.29,154.45,154.23,154.26,5168.0,147.7523,147.9055,147.6948,147.7235,5168.0
2022-03-24 12:20:00,154.28,154.4,154.14,154.14,5794.0,147.7427,147.8576,147.6086,147.6086,5794.0
2022-03-24 12:30:00,154.17,154.41,154.12,154.29,6318.0,147.6373,147.8672,147.5895,147.7523,6318.0
2022-03-24 12:40:00,154.35,154.42,154.2,154.41,3609.0,147.8097,147.8767,147.6661,147.8672,3609.0
2022-03-24 12:50:00,154.44,154.51,154.33,154.43,7076.0,147.8959,147.9629,147.7906,147.8863,7076.0
2022-03-24 13:00:00,154.43,154.49,154.22,154.34,8368.0,147.8863,147.9438,147.6852,147.8001,8368.0
2022-03-24 13:10:00,154.34,154.37,154.23,154.37,4110.0,147.8001,147.8289,147.6948,147.8289,4110.0
2022-03-24 13:20:00,154.38,154.48,154.11,154.31,9480.0,147.8384,147.9342,147.5799,147.7714,9480.0
2022-03-24 13:30:00,154.32,154.39,154.18,154.24,6190.0,147.781,147.848,147.6469,147.7044,6190.0
2022-03-24 13:40:00,154.19,154.45,154.15,154.43,5563.0,147.6565,147.9055,147.6182,147.8863,5563.0
2022-03-24 13:50:00,154.31,154.39,154.23,154.27,9216.0,147.7714,147.848,147.6948,147.7331,9216.0
2022-03-24 14:00:00,154.3,154.54,154.28,154.45,8560.0,147.7618,147.9917,147.7427,147.9055,8560.0
2022-03-24 14:10:00,154.46,154.67,154.4,154.56,7663.0,147.9151,148.1162,147.8576,148.0108,7663.0
2022-03-24 14:20:00,154.57,154.57,154.16,154.48,20172.0,148.0204,148.0204,147.6278,147.9342,20172.0
2022-03-24 14:30:00,154.48,154.53,154.36,154.49,12387.0,147.9342,147.9821,147.8193,147.9438,12387.0
2022-03-24 14:40:00,154.53,154.63,154.4,154.41,13013.0,147.9821,148.0779,147.8576,147.8672,13013.0
2022-03-24 14:50:00,154.44,154.66,154.44,154.59,11909.0,147.8959,148.1066,147.8959,148.0395,11909.0
2022-03-24 15:00:00,154.6,154.65,154.42,154.56,11010.0,148.0491,148.097,147.8767,148.0108,11010.0
2022-03-24 15:10:00,154.51,154.56,154.42,154.56,22552.0,147.9629,148.0108,147.8767,148.0108,22552.0
2022-03-24 15:20:00,154.55,154.74,154.55,154.55,11315.0,148.0012,148.1832,148.0012,148.0012,11315.0
2022-03-24 15:30:00,154.6,154.6,154.38,154.46,40956.0,148.0491,148.0491,147.8384,147.9151,40956.0
2022-03-24 15:40:00,154.46,154.61,154.42,154.61,48494.0,147.9151,148.0587,147.8767,148.0587,48494.0
2022-03-24 15:50:00,154.61,154.79,154.48,154.73,90189.0,148.0587,148.2311,147.9342,148.1736,90189.0
2022-03-25 09:30:00,154.84,155.69,154.73,155.28,23444.0,148.279,149.0929,148.1736,148.7003,23444.0
2022-03-25 09:40:00,155.12,155.21,154.74,154.97,30171.0,148.5471,148.6333,148.1832,148.4034,30171.0
2022-03-25 09:50:00,154.96,155.83,154.89,155.75,19021.0,148.3939,149.227,148.3268,149.1504,19021.0
2022-03-25 10:00:00,155.73,155.95,155.47,155.95,16489.0,149.1312,149.3419,148.8823,149.3419,16489.0
2022-03-25 10:10:00,155.96,156.57,155.89,156.51,10466.0,149.3515,149.9356,149.2845,149.8782,10466.0
2022-03-25 10:20:00,156.61,156.75,156.39,156.46,12726.0,149.974,150.108,149.7633,149.8303,12726.0
2022-03-25 10:30:00,156.46,156.98,156.45,156.59,13371.0,149.8303,150.3283,149.8207,149.9548,13371.0
2022-03-25 10:40:00,156.5,156.66,156.36,156.42,12014.0,149.8686,150.0218,149.7345,149.792,12014.0
2022-03-25 10:50:00,156.44,156.54,156.19,156.29,27551.0,149.8112,149.9069,149.5717,149.6675,27551.0
2022-03-25 11:00:00,156.31,156.35,155.14,155.14,19125.0,149.6867,149.725,148.5662,148.5662,19125.0
2022-03-25 11:10:00,154.97,154.97,154.28,154.59,11088.0,148.4034,148.4034,147.7427,148.0395,11088.0
2022-03-25 11:20:00,154.64,154.67,154.04,154.21,14859.0,148.0874,148.1162,147.5129,147.6756,14859.0
2022-03-25 11:30:00,154.14,154.73,154.08,154.69,23861.0,147.6086,148.1736,147.5512,148.1353,23861.0
2022-03-25 11:40:00,154.63,154.98,154.63,154.81,17399.0,148.0779,148.413,148.0779,148.2502,17399.0
2022-03-25 11:50:00,154.81,155.53,154.81,155.39,50893.0,148.2502,148.9397,148.2502,148.8056,50893.0
2022-03-25 12:00:00,155.39,155.47,155.1,155.27,19721.0,148.8056,148.8823,148.5279,148.6907,19721.0
2022-03-25 12:10:00,155.26,155.45,155.09,155.25,13769.0,148.6812,148.8631,148.5184,148.6716,13769.0
2022-03-25 12:20:00,155.28,155.28,154.72,154.91,5517.0,148.7003,148.7003,148.164,148.346,5517.0
2022-03-25 12:30:00,154.95,155.2,154.93,155.02,16841.0,148.3843,148.6237,148.3651,148.4513,16841.0
2022-03-25 12:40:00,154.97,155.08,154.86,154.92,13861.0,148.4034,148.5088,148.2981,148.3556,13861.0
2022-03-25 12:50:00,154.92,155.21,154.78,155.16,16108.0,148.3556,148.6333,148.2215,148.5854,16108.0
2022-03-25 13:00:00,155.16,155.26,155.07,155.07,10236.0,148.5854,148.6812,148.4992,148.4992,10236.0
2022-03-25 13:10:00,155.02,155.04,154.77,154.95,12417.0,148.4513,148.4705,148.2119,148.3843,12417.0
2022-03-25 13:20:00,154.97,154.98,154.4,154.65,9717.0,148.4034,148.413,147.8576,148.097,9717.0
2022-03-25 13:30:00,154.61,155.11,154.6,155.02,8596.0,148.0587,148.5375,148.0491,148.4513,8596.0
2022-03-25 13:40:00,154.95,154.99,154.64,154.72,7458.0,148.3843,148.4226,148.0874,148.164,7458.0
2022-03-25 13:50:00,154.72,154.89,154.71,154.71,11779.0,148.164,148.3268,148.1545,148.1545,11779.0
2022-03-25 14:00:00,154.68,154.82,154.61,154.76,8326.0,148.1257,148.2598,148.0587,148.2023,8326.0
2022-03-25 14:10:00,154.87,154.88,154.59,154.59,8292.0,148.3077,148.3173,148.0395,148.0395,8292.0
2022-03-25 14:20:00,154.64,154.83,154.43,154.81,20465.0,148.0874,148.2694,147.8863,148.2502,20465.0
2022-03-25 14:30:00,154.85,154.99,154.72,154.87,14342.0,148.2885,148.4226,148.164,148.3077,14342.0
2022-03-25 14:40:00,154.82,155.03,154.78,155.0,7377.0,148.2598,148.4609,148.2215,148.4322,7377.0
2022-03-25 14:50:00,155.03,155.21,154.96,155.15,16551.0,148.4609,148.6333,148.3939,148.5758,16551.0
2022-03-25 15:00:00,155.14,155.29,154.9,155.13,35678.0,148.5662,148.7099,148.3364,148.5567,35678.0
2022-03-25 15:10:00,155.14,155.25,155.05,155.06,8071.0,148.5662,148.6716,148.4801,148.4896,8071.0
2022-03-25 15:20:00,155.0,155.0,154.35,154.35,8462.0,148.4322,148.4322,147.8097,147.8097,8462.0
2022-03-25 15:30:00,154.39,154.62,154.32,154.45,11743.0,147.848,148.0683,147.781,147.9055,11743.0
2022-03-25 15:40:00,154.49,155.02,154.49,155.01,15969.0,147.9438,148.4513,147.9438,148.4417,15969.0
2022-03-25 15:50:00,155.09,155.58,154.93,155.49,115966.0,148.5184,148.9876,148.3651,148.9014,115966.0
2022-03-28 09:30:00,154.82,156.13,154.62,156.06,35081.0,148.2598,149.5143,148.0683,149.4473,35081.0
2022-03-28 09:40:00,156.06,156.14,154.92,155.59,21550.0,149.4473,149.5239,148.3556,148.9972,21550.0
2022-03-28 09:50:00,155.51,156.62,155.48,156.62,41050.0,148.9206,149.9835,148.8918,149.9835,41050.0
2022-03-28 10:00:00,156.56,156.63,155.79,156.33,13431.0,149.9261,149.9931,149.1887,149.7058,13431.0
2022-03-28 10:10:00,156.34,156.44,155.91,156.43,9119.0,149.7154,149.8112,149.3036,149.8016,9119.0
2022-03-28 10:20:00,156.45,156.55,156.09,156.33,47667.0,149.8207,149.9165,149.476,149.7058,47667.0
2022-03-28 10:30:00,156.4,156.56,156.14,156.22,9878.0,149.7728,149.9261,149.5239,149.6005,9878.0
2022-03-28 10:40:00,156.18,156.6,156.14,156.53,9134.0,149.5622,149.9644,149.5239,149.8973,9134.0
2022-03-28 10:50:00,156.46,156.99,156.41,156.96,13574.0,149.8303,150.3378,149.7824,150.3091,13574.0
2022-03-28 11:00:00,156.99,157.14,156.57,156.88,18500.0,150.3378,150.4815,149.9356,150.2325,18500.0
2022-03-28 11:10:00,156.99,157.31,156.75,157.21,44899.0,150.3378,150.6443,150.108,150.5485,44899.0
2022-03-28 11:20:00,157.23,157.32,156.72,156.72,14925.0,150.5677,150.6539,150.0793,150.0793,14925.0
2022-03-28 11:30:00,156.72,156.89,156.4,156.62,61238.0,150.0793,150.2421,149.7728,149.9835,61238.0
2022-03-28 11:40:00,156.62,156.72,155.88,155.88,66756.0,149.9835,150.0793,149.2749,149.2749,66756.0
2022-03-28 11:50:00,155.84,156.32,155.72,156.13,11473.0,149.2366,149.6962,149.1217,149.5143,11473.0
2022-03-28 12:00:00,156.06,156.33,155.95,156.11,9943.0,149.4473,149.7058,149.3419,149.4951,9943.0
2022-03-28 12:10:00,156.11,156.31,155.97,156.22,13146.0,149.4951,149.6867,149.3611,149.6005,13146.0
2022-03-28 12:20:00,156.26,156.48,156.07,156.13,10508.0,149.6388,149.8495,149.4568,149.5143,10508.0
2022-03-28 12:30:00,156.1,156.28,155.96,156.16,11295.0,149.4856,149.6579,149.3515,149.543,11295.0
2022-03-28 12:40:00,156.19,156.19,155.85,156.03,10438.0,149.5717,149.5717,149.2462,149.4185,10438.0
2022-03-28 12:50:00,156.02,156.52,155.94,156.52,16615.0,149.409,149.8878,149.3323,149.8878,16615.0
2022-03-28 13:00:00,156.52,156.6,156.22,156.34,11432.0,149.8878,149.9644,149.6005,149.7154,11432.0
2022-03-28 13:10:00,156.32,156.42,156.22,156.22,7496.0,149.6962,149.792,149.6005,149.6005,7496.0
2022-03-28 13:20:00,156.23,156.49,156.22,156.27,16536.0,149.6101,149.859,149.6005,149.6484,16536.0
2022-03-28 13:30:00,156.31,156.4,156.23,156.28,5405.0,149.6867,149.7728,149.6101,149.6579,5405.0
2022-03-28 13:40:00,156.31,156.35,156.15,156.21,9602.0,149.6867,149.725,149.5334,149.5909,9602.0
2022-03-28 13:50:00,156.23,156.27,156.01,156.12,6296.0,149.6101,149.6484,149.3994,149.5047,6296.0
2022-03-28 14:00:00,156.14,156.16,155.8,155.99,12392.0,149.5239,149.543,149.1983,149.3802,12392.0
2022-03-28 14:10:00,155.98,156.02,155.82,155.83,5344.0,149.3706,149.409,149.2174,149.227,5344.0
2022-03-28 14:20:00,155.84,155.91,155.77,155.91,6352.0,149.2366,149.3036,149.1695,149.3036,6352.0
2022-03-28 14:30:00,155.92,155.99,155.78,155.88,5679.0,149.3132,149.3802,149.1791,149.2749,5679.0
2022-03-28 14:40:00,155.85,156.21,155.85,156.19,9265.0,149.2462,149.5909,149.2462,149.5717,9265.0
2022-03-28 14:50:00,156.25,156.53,156.23,156.53,9980.0,149.6292,149.8973,149.6101,149.8973,9980.0
2022-03-28 15:00:00,156.51,156.51,156.3,156.35,11006.0,149.8782,149.8782,149.6771,149.725,11006.0
2022-03-28 15:10:00,156.39,156.49,156.29,156.32,9811.0,149.7633,149.859,149.6675,149.6962,9811.0
2022-03-28 15:20:00,156.36,156.58,156.36,156.43,10264.0,149.7345,149.9452,149.7345,149.8016,10264.0
2022-03-28 15:30:00,156.4,156.64,156.4,156.47,90593.0,149.7728,150.0027,149.7728,149.8399,90593.0
2022-03-28 15:40:00,156.47,156.74,156.45,156.69,38622.0,149.8399,150.0984,149.8207,150.0506,38622.0
2022-03-28 15:50:00,156.66,156.83,156.41,156.77,128903.0,150.0218,150.1846,149.7824,150.1272,128903.0
2022-03-29 09:30:00,159.57,160.58,158.41,160.58,81016.0,152.8085,153.7757,151.6977,153.7757,81016.0
2022-03-29 09:40:00,160.41,160.81,159.92,160.27,12453.0,153.6129,153.996,153.1437,153.4789,12453.0
2022-03-29 09:50:00,160.12,160.61,159.98,160.06,16951.0,153.3352,153.8045,153.2012,153.2778,16951.0
2022-03-29 10:00:00,159.86,159.99,158.94,159.3,17644.0,153.0862,153.2107,152.2052,152.55,17644.0
2022-03-29 10:10:00,159.3,159.65,158.75,158.79,61347.0,152.55,152.8851,152.0233,152.0616,61347.0
2022-03-29 10:20:00,158.79,158.94,158.5,158.94,18638.0,152.0616,152.2052,151.7839,152.2052,18638.0
2022-03-29 10:30:00,158.92,159.07,158.46,158.58,10799.0,152.1861,152.3297,151.7456,151.8605,10799.0
2022-03-29 10:40:00,158.54,158.76,158.08,158.22,14343.0,151.8222,152.0328,151.3817,151.5157,14343.0
2022-03-29 10:50:00,158.4,158.96,158.37,158.95,7724.0,151.6881,152.2244,151.6594,152.2148,7724.0
2022-03-29 11:00:00,158.95,159.32,158.31,158.31,74207.0,152.2148,152.5691,151.6019,151.6019,74207.0
2022-03-29 11:10:00,158.23,158.23,157.75,158.12,18821.0,151.5253,151.5253,151.0656,151.42,18821.0
2022-03-29 11:20:00,158.08,158.51,157.81,158.28,12544.0,151.3817,151.7934,151.1231,151.5732,12544.0
2022-03-29 11:30:00,158.28,158.63,158.23,158.38,11693.0,151.5732,151.9084,151.5253,151.669,11693.0
2022-03-29 11:40:00,158.42,158.78,158.25,158.66,12199.0,151.7073,152.052,151.5445,151.9371,12199.0
2022-03-29 11:50:00,158.59,158.67,158.48,158.52,7670.0,151.8701,151.9467,151.7647,151.803,7670.0
2022-03-29 12:00:00,158.5,158.54,158.17,158.24,7975.0,151.7839,151.8222,151.4678,151.5349,7975.0
2022-03-29 12:10:00,158.24,158.26,158.06,158.22,7246.0,151.5349,151.554,151.3625,151.5157,7246.0
2022-03-29 12:20:00,158.2,158.31,158.08,158.13,8938.0,151.4966,151.6019,151.3817,151.4295,8938.0
2022-03-29 12:30:00,157.98,158.29,157.74,158.27,26401.0,151.2859,151.5828,151.0561,151.5636,26401.0
2022-03-29 12:40:00,158.33,158.64,158.22,158.49,28351.0,151.6211,151.9179,151.5157,151.7743,28351.0
2022-03-29 12:50:00,158.49,158.49,157.87,157.87,5175.0,151.7743,151.7743,151.1806,151.1806,5175.0
2022-03-29 13:00:00,157.89,157.92,157.51,157.51,15293.0,151.1997,151.2284,150.8358,150.8358,15293.0
2022-03-29 13:10:00,157.56,157.68,157.44,157.66,9914.0,150.8837,150.9986,150.7688,150.9795,9914.0
2022-03-29 13:20:00,157.66,157.66,157.31,157.43,9595.0,150.9795,150.9795,150.6443,150.7592,9595.0
2022-03-29 13:30:00,157.42,157.52,157.3,157.46,5740.0,150.7496,150.8454,150.6347,150.7879,5740.0
2022-03-29 13:40:00,157.51,157.92,157.51,157.75,17311.0,150.8358,151.2284,150.8358,151.0656,17311.0
2022-03-29 13:50:00,157.8,157.99,157.75,157.87,7355.0,151.1135,151.2955,151.0656,151.1806,7355.0
2022-03-29 14:00:00,157.89,157.96,157.7,157.96,10364.0,151.1997,151.2667,151.0178,151.2667,10364.0
2022-03-29 14:10:00,157.93,158.1,157.82,157.83,9441.0,151.238,151.4008,151.1327,151.1423,9441.0
2022-03-29 14:20:00,157.85,158.18,157.76,158.15,6866.0,151.1614,151.4774,151.0752,151.4487,6866.0
2022-03-29 14:30:00,158.14,158.63,158.13,158.57,13193.0,151.4391,151.9084,151.4295,151.8509,13193.0
2022-03-29 14:40:00,158.57,158.7,158.35,158.35,14198.0,151.8509,151.9754,151.6402,151.6402,14198.0
2022-03-29 14:50:00,158.31,158.44,158.24,158.32,5969.0,151.6019,151.7264,151.5349,151.6115,5969.0
2022-03-29 15:00:00,158.3,158.55,158.28,158.53,9043.0,151.5923,151.8317,151.5732,151.8126,9043.0
2022-03-29 15:10:00,158.5,158.51,158.15,158.4,21392.0,151.7839,151.7934,151.4487,151.6881,21392.0
2022-03-29 15:20:00,158.44,158.45,157.9,158.24,23189.0,151.7264,151.736,151.2093,151.5349,23189.0
2022-03-29 15:30:00,158.29,158.49,158.13,158.18,25633.0,151.5828,151.7743,151.4295,151.4774,25633.0
2022-03-29 15:40:00,158.17,158.24,157.94,158.08,40588.0,151.4678,151.5349,151.2476,151.3817,40588.0
2022-03-29 15:50:00,158.11,158.28,157.82,158.28,102730.0,151.4104,151.5732,151.1327,151.5732,102730.0
2022-03-30 09:30:00,156.96,157.64,156.59,157.0,25343.0,150.3091,150.9603,149.9548,150.3474,25343.0
2022-03-30 09:40:00,157.16,158.24,157.16,158.13,5764.0,150.5006,151.5349,150.5006,151.4295,5764.0
2022-03-30 09:50:00,158.37,158.65,158.22,158.58,6451.0,151.6594,151.9275,151.5157,151.8605,6451.0
2022-03-30 10:00:00,158.62,158.92,158.25,158.84,10287.0,151.8988,152.1861,151.5445,152.1095,10287.0
2022-03-30 10:10:00,158.84,158.87,158.25,158.31,6900.0,152.1095,152.1382,151.5445,151.6019,6900.0
2022-03-30 10:20:00,158.39,158.55,158.17,158.37,15273.0,151.6785,151.8317,151.4678,151.6594,15273.0
2022-03-30 10:30:00,158.47,158.59,157.79,157.9,14045.0,151.7551,151.8701,151.104,151.2093,14045.0
2022-03-30 10:40:00,157.91,158.34,157.64,158.07,13194.0,151.2189,151.6306,150.9603,151.3721,13194.0
2022-03-30 10:50:00,158.11,158.53,158.01,158.39,12750.0,151.4104,151.8126,151.3146,151.6785,12750.0
2022-03-30 11:00:00,158.31,158.57,157.98,157.99,9830.0,151.6019,151.8509,151.2859,151.2955,9830.0
2022-03-30 11:10:00,157.97,158.01,157.66,158.0,19414.0,151.2763,151.3146,150.9795,151.3051,19414.0
2022-03-30 11:20:00,157.96,158.15,157.77,158.01,11811.0,151.2667,151.4487,151.0848,151.3146,11811.0
2022-03-30 11:30:00,157.95,158.0,157.59,157.64,9239.0,151.2572,151.3051,150.9124,150.9603,9239.0
2022-03-30 11:40:00,157.67,157.89,157.63,157.79,7473.0,150.989,151.1997,150.9507,151.104,7473.0
2022-03-30 11:50:00,157.76,158.16,157.53,158.06,23582.0,151.0752,151.4583,150.855,151.3625,23582.0
2022-03-30 12:00:00,158.13,158.26,157.74,157.93,12635.0,151.4295,151.554,151.0561,151.238,12635.0
2022-03-30 12:10:00,157.93,158.05,157.67,158.05,7252.0,151.238,151.3529,150.989,151.3529,7252.0
2022-03-30 12:20:00,158.03,158.15,157.95,158.14,9490.0,151.3338,151.4487,151.2572,151.4391,9490.0
2022-03-30 12:30:00,158.12,158.34,158.11,158.34,7465.0,151.42,151.6306,151.4104,151.6306,7465.0
2022-03-30 12:40:00,158.42,158.55,158.12,158.12,9611.0,151.7073,151.8317,151.42,151.42,9611.0
2022-03-30 12:50:00,158.21,158.48,158.15,158.48,16483.0,151.5062,151.7647,151.4487,151.7647,16483.0
2022-03-30 13:00:00,158.48,158.52,158.27,158.47,50402.0,151.7647,151.803,151.5636,151.7551,50402.0
2022-03-30 13:10:00,158.49,158.62,158.27,158.45,43255.0,151.7743,151.8988,151.5636,151.736,43255.0
2022-03-30 13:20:00,158.41,158.59,158.29,158.45,107061.0,151.6977,151.8701,151.5828,151.736,107061.0
2022-03-30 13:30:00,158.45,158.82,158.42,158.7,119191.0,151.736,152.0903,151.7073,151.9754,119191.0
2022-03-30 13:40:00,158.69,158.74,158.62,158.72,69565.0,151.9658,152.0137,151.8988,151.9945,69565.0
2022-03-30 13:50:00,158.71,158.78,158.59,158.7,82624.0,151.985,152.052,151.8701,151.9754,82624.0
2022-03-30 14:00:00,158.68,159.12,158.68,158.98,23713.0,151.9562,152.3776,151.9562,152.2435,23713.0
2022-03-30 14:10:00,159.01,159.07,158.63,158.69,36583.0,152.2723,152.3297,151.9084,151.9658,36583.0
2022-03-30 14:20:00,158.7,158.77,158.65,158.7,62885.0,151.9754,152.0424,151.9275,151.9754,62885.0
2022-03-30 14:30:00,158.7,158.77,158.68,158.71,11944.0,151.9754,152.0424,151.9562,151.985,11944.0
2022-03-30 14:40:00,158.73,158.73,158.63,158.7,107572.0,152.0041,152.0041,151.9084,151.9754,107572.0
2022-03-30 14:50:00,158.7,158.92,158.61,158.73,79502.0,151.9754,152.1861,151.8892,152.0041,79502.0
2022-03-30 15:00:00,158.7,158.75,158.67,158.71,30887.0,151.9754,152.0233,151.9467,151.985,30887.0
2022-03-30 15:10:00,158.71,158.77,158.62,158.7,61787.0,151.985,152.0424,151.8988,151.9754,61787.0
2022-03-30 15:20:00,158.68,158.8,158.61,158.75,134769.0,151.9562,152.0712,151.8892,152.0233,134769.0
2022-03-30 15:30:00,158.73,158.8,158.27,158.29,80150.0,152.0041,152.0712,151.5636,151.5828,80150.0
2022-03-30 15:40:00,158.33,158.67,158.21,158.57,40586.0,151.6211,151.9467,151.5062,151.8509,40586.0
2022-03-30 15:50:00,158.53,158.66,158.18,158.62,92819.0,151.8126,151.9371,151.4774,151.8988,92819.0
2022-03-31 09:30:00,157.84,158.52,157.53,157.53,29445.0,151.1518,151.803,150.855,150.855,29445.0
2022-03-31 09:40:00,157.49,158.03,156.87,158.03,21323.0,150.8167,151.3338,150.2229,151.3338,21323.0
2022-03-31 09:50:00,158.04,158.35,158.04,158.2,16087.0,151.3434,151.6402,151.3434,151.4966,16087.0
2022-03-31 10:00:00,158.19,158.21,157.28,157.41,39019.0,151.487,151.5062,150.6156,150.7401,39019.0
2022-03-31 10:10:00,157.41,157.64,157.24,157.46,30853.0,150.7401,150.9603,150.5773,150.7879,30853.0
2022-03-31 10:20:00,157.48,157.58,157.01,157.31,15213.0,150.8071,150.9028,150.357,150.6443,15213.0
2022-03-31 10:30:00,157.34,157.47,157.12,157.14,11321.0,150.673,150.7975,150.4623,150.4815,11321.0
2022-03-31 10:40:00,157.13,157.28,156.89,157.06,49480.0,150.4719,150.6156,150.2421,150.4049,49480.0
2022-03-31 10:50:00,157.08,157.22,156.81,157.14,14578.0,150.424,150.5581,150.1655,150.4815,14578.0
2022-03-31 11:00:00,157.14,157.34,156.97,157.1,14557.0,150.4815,150.673,150.3187,150.4432,14557.0
2022-03-31 11:10:00,157.07,157.12,156.81,156.81,8660.0,150.4145,150.4623,150.1655,150.1655,8660.0
2022-03-31 11:20:00,156.79,156.88,156.59,156.67,15483.0,150.1463,150.2325,149.9548,150.0314,15483.0
2022-03-31 11:30:00,156.7,156.75,156.21,156.21,15064.0,150.0601,150.108,149.5909,149.5909,15064.0
2022-03-31 11:40:00,156.21,156.55,156.09,156.12,26714.0,149.5909,149.9165,149.476,149.5047,26714.0
2022-03-31 11:50:00,156.1,156.33,156.0,156.33,17813.0,149.4856,149.7058,149.3898,149.7058,17813.0
2022-03-31 12:00:00,156.41,156.54,156.21,156.37,9357.0,149.7824,149.9069,149.5909,149.7441,9357.0
2022-03-31 12:10:00,156.37,156.37,156.04,156.04,7150.0,149.7441,149.7441,149.4281,149.4281,7150.0
2022-03-31 12:20:00,156.03,156.04,155.66,155.77,11244.0,149.4185,149.4281,149.0642,149.1695,11244.0
2022-03-31 12:30:00,155.78,155.81,155.49,155.63,15071.0,149.1791,149.2079,148.9014,149.0355,15071.0
2022-03-31 12:40:00,155.65,155.79,155.55,155.74,11082.0,149.0546,149.1887,148.9589,149.1408,11082.0
2022-03-31 12:50:00,155.79,155.92,155.29,155.32,10304.0,149.1887,149.3132,148.7099,148.7386,10304.0
2022-03-31 13:00:00,155.31,155.33,154.92,154.92,11014.0,148.729,148.7482,148.3556,148.3556,11014.0
2022-03-31 13:10:00,154.92,155.12,154.87,155.04,11522.0,148.3556,148.5471,148.3077,148.4705,11522.0
2022-03-31 13:20:00,155.01,155.05,154.7,154.92,8584.0,148.4417,148.4801,148.1449,148.3556,8584.0
2022-03-31 13:30:00,154.9,154.98,154.69,154.73,12468.0,148.3364,148.413,148.1353,148.1736,12468.0
2022-03-31 13:40:00,154.73,155.0,154.69,154.99,11235.0,148.1736,148.4322,148.1353,148.4226,11235.0
2022-03-31 13:50:00,155.0,155.22,155.0,155.21,17101.0,148.4322,148.6429,148.4322,148.6333,17101.0
2022-03-31 14:00:00,155.17,155.17,154.55,154.62,11546.0,148.595,148.595,148.0012,148.0683,11546.0
2022-03-31 14:10:00,154.62,154.67,154.26,154.38,8993.0,148.0683,148.1162,147.7235,147.8384,8993.0
2022-03-31 14:20:00,154.36,154.49,154.29,154.46,10948.0,147.8193,147.9438,147.7523,147.9151,10948.0
2022-03-31 14:30:00,154.46,154.59,154.4,154.45,8285.0,147.9151,148.0395,147.8576,147.9055,8285.0
2022-03-31 14:40:00,154.42,154.44,154.2,154.21,11248.0,147.8767,147.8959,147.6661,147.6756,11248.0
2022-03-31 14:50:00,154.23,154.26,154.09,154.15,11577.0,147.6948,147.7235,147.5607,147.6182,11577.0
2022-03-31 15:00:00,154.17,154.3,154.05,154.2,10610.0,147.6373,147.7618,147.5224,147.6661,10610.0
2022-03-31 15:10:00,154.14,154.16,153.74,153.74,40801.0,147.6086,147.6278,147.2256,147.2256,40801.0
2022-03-31 15:20:00,153.74,153.74,153.49,153.52,11599.0,147.2256,147.2256,146.9862,147.0149,11599.0
2022-03-31 15:30:00,153.52,153.58,153.27,153.42,22894.0,147.0149,147.0723,146.7755,146.9191,22894.0
2022-03-31 15:40:00,153.39,153.59,153.2,153.42,64175.0,146.8904,147.0819,146.7084,146.9191,64175.0
2022-03-31 15:50:00,153.4,153.58,152.68,152.73,183298.0,146.9,147.0723,146.2105,146.2584,183298.0
2022-04-01 09:30:00,154.73,155.9,154.18,154.51,37752.0,148.1736,149.294,147.6469,147.9629,37752.0
2022-04-01 09:40:00,154.38,154.66,153.28,154.49,46048.0,147.8384,148.1066,146.7851,147.9438,46048.0
2022-04-01 09:50:00,154.38,155.1,154.08,154.99,20190.0,147.8384,148.5279,147.5512,148.4226,20190.0
2022-04-01 10:00:00,154.77,154.77,153.64,153.65,17713.0,148.2119,148.2119,147.1298,147.1394,17713.0
2022-04-01 10:10:00,153.6,153.69,153.01,153.01,12912.0,147.0915,147.1777,146.5265,146.5265,12912.0
2022-04-01 10:20:00,152.97,153.15,152.72,152.82,21348.0,146.4882,146.6606,146.2488,146.3445,21348.0
2022-04-01 10:30:00,152.85,153.28,152.75,152.75,14394.0,146.3733,146.7851,146.2775,146.2775,14394.0
2022-04-01 10:40:00,152.83,153.47,152.68,153.37,12188.0,146.3541,146.967,146.2105,146.8712,12188.0
2022-04-01 10:50:00,153.4,153.94,153.39,153.73,12780.0,146.9,147.4171,146.8904,147.216,12780.0
2022-04-01 11:00:00,153.64,153.81,153.54,153.73,16393.0,147.1298,147.2926,147.034,147.216,16393.0
2022-04-01 11:10:00,153.75,154.17,153.63,154.16,10563.0,147.2351,147.6373,147.1202,147.6278,10563.0
2022-04-01 11:20:00,154.14,154.14,153.77,153.97,11720.0,147.6086,147.6086,147.2543,147.4458,11720.0
2022-04-01 11:30:00,153.97,153.97,153.51,153.69,21456.0,147.4458,147.4458,147.0053,147.1777,21456.0
2022-04-01 11:40:00,153.66,154.21,153.62,154.11,29885.0,147.149,147.6756,147.1106,147.5799,29885.0
2022-04-01 11:50:00,154.1,154.38,154.0,154.13,11983.0,147.5703,147.8384,147.4745,147.599,11983.0
2022-04-01 12:00:00,154.18,154.3,153.98,154.19,11945.0,147.6469,147.7618,147.4554,147.6565,11945.0
2022-04-01 12:10:00,154.25,154.5,154.08,154.28,7258.0,147.714,147.9534,147.5512,147.7427,7258.0
2022-04-01 12:20:00,154.31,154.32,154.09,154.12,4307.0,147.7714,147.781,147.5607,147.5895,4307.0
2022-04-01 12:30:00,154.09,154.33,153.9,154.33,13779.0,147.5607,147.7906,147.3788,147.7906,13779.0
2022-04-01 12:40:00,154.24,154.42,154.14,154.4,16473.0,147.7044,147.8767,147.6086,147.8576,16473.0
2022-04-01 12:50:00,154.39,154.45,154.24,154.28,15138.0,147.848,147.9055,147.7044,147.7427,15138.0
2022-04-01 13:00:00,154.31,154.61,154.24,154.37,7797.0,147.7714,148.0587,147.7044,147.8289,7797.0
2022-04-01 13:10:00,154.36,154.55,154.25,154.51,18843.0,147.8193,148.0012,147.714,147.9629,18843.0
2022-04-01 13:20:00,154.49,154.74,154.37,154.68,15270.0,147.9438,148.1832,147.8289,148.1257,15270.0
2022-04-01 13:30:00,154.64,154.89,154.38,154.89,12430.0,148.0874,148.3268,147.8384,148.3268,12430.0
2022-04-01 13:40:00,154.91,155.03,154.55,154.58,13490.0,148.346,148.4609,148.0012,148.03,13490.0
2022-04-01 13:50:00,154.56,154.56,154.09,154.35,18045.0,148.0108,148.0108,147.5607,147.8097,18045.0
2022-04-01 14:00:00,154.28,154.51,154.21,154.31,18468.0,147.7427,147.9629,147.6756,147.7714,18468.0
2022-04-01 14:10:00,154.23,154.37,154.11,154.11,15096.0,147.6948,147.8289,147.5799,147.5799,15096.0
2022-04-01 14:20:00,154.19,154.62,154.17,154.61,11122.0,147.6565,148.0683,147.6373,148.0587,11122.0
2022-04-01 14:30:00,154.63,154.91,154.33,154.35,20520.0,148.0779,148.346,147.7906,147.8097,20520.0
2022-04-01 14:40:00,154.37,154.49,154.24,154.3,22795.0,147.8289,147.9438,147.7044,147.7618,22795.0
2022-04-01 14:50:00,154.3,154.54,154.21,154.39,46253.0,147.7618,147.9917,147.6756,147.848,46253.0
2022-04-01 15:00:00,154.36,154.71,154.34,154.52,13041.0,147.8193,148.1545,147.8001,147.9725,13041.0
2022-04-01 15:10:00,154.55,154.59,154.23,154.24,12617.0,148.0012,148.0395,147.6948,147.7044,12617.0
2022-04-01 15:20:00,154.21,154.41,154.06,154.28,21042.0,147.6756,147.8672,147.532,147.7427,21042.0
2022-04-01 15:30:00,154.29,154.31,154.06,154.07,22253.0,147.7523,147.7714,147.532,147.5416,22253.0
2022-04-01 15:40:00,154.08,154.24,153.95,154.19,34760.0,147.5512,147.7044,147.4267,147.6565,34760.0
2022-04-01 15:50:00,154.24,154.98,154.19,154.9,122532.0,147.7044,148.413,147.6565,148.3364,122532.0
2022-04-04 09:30:00,153.35,154.39,152.57,152.65,34851.0,146.8521,147.848,146.1051,146.1817,34851.0
2022-04-04 09:40:00,152.7,153.42,152.19,152.29,9326.0,146.2296,146.9191,145.7412,145.837,9326.0
2022-04-04 09:50:00,152.51,152.89,152.39,152.83,8045.0,146.0477,146.4116,145.9328,146.3541,8045.0
2022-04-04 10:00:00,152.86,152.95,152.46,152.63,6830.0,146.3829,146.469,145.9998,146.1626,6830.0
2022-04-04 10:10:00,152.57,152.8,152.06,152.16,7843.0,146.1051,146.3254,145.6167,145.7125,7843.0
2022-04-04 10:20:00,152.26,152.6,152.18,152.31,8222.0,145.8083,146.1339,145.7317,145.8562,8222.0
2022-04-04 10:30:00,152.41,152.59,152.25,152.34,11490.0,145.9519,146.1243,145.7987,145.8849,11490.0
2022-04-04 10:40:00,152.37,152.55,152.14,152.55,7209.0,145.9136,146.086,145.6934,146.086,7209.0
2022-04-04 10:50:00,152.5,152.68,152.43,152.5,9304.0,146.0381,146.2105,145.9711,146.0381,9304.0
2022-04-04 11:00:00,152.39,152.89,152.36,152.89,10421.0,145.9328,146.4116,145.904,146.4116,10421.0
2022-04-04 11:10:00,152.86,152.86,152.58,152.62,17410.0,146.3829,146.3829,146.1147,146.153,17410.0
2022-04-04 11:20:00,152.55,152.55,152.17,152.41,11151.0,146.086,146.086,145.7221,145.9519,11151.0
2022-04-04 11:30:00,152.37,152.97,152.35,152.59,8741.0,145.9136,146.4882,145.8945,146.1243,8741.0
2022-04-04 11:40:00,152.57,152.7,152.37,152.5,15793.0,146.1051,146.2296,145.9136,146.0381,15793.0
2022-04-04 11:50:00,152.53,153.11,152.5,153.1,8435.0,146.0668,146.6223,146.0381,146.6127,8435.0
2022-04-04 12:00:00,153.0,153.45,152.88,153.42,11763.0,146.5169,146.9479,146.402,146.9191,11763.0
2022-04-04 12:10:00,153.42,153.61,153.38,153.43,6617.0,146.9191,147.1011,146.8808,146.9287,6617.0
2022-04-04 12:20:00,153.49,153.77,153.49,153.77,8653.0,146.9862,147.2543,146.9862,147.2543,8653.0
2022-04-04 12:30:00,153.8,153.94,153.38,153.39,5916.0,147.283,147.4171,146.8808,146.8904,5916.0
2022-04-04 12:40:00,153.34,153.34,153.0,153.17,4372.0,146.8425,146.8425,146.5169,146.6797,4372.0
2022-04-04 12:50:00,153.19,153.2,152.91,152.94,5137.0,146.6989,146.7084,146.4307,146.4595,5137.0
2022-04-04 13:00:00,152.87,153.04,152.78,153.04,14264.0,146.3924,146.5552,146.3062,146.5552,14264.0
2022-04-04 13:10:00,152.97,153.12,152.92,153.12,7029.0,146.4882,146.6318,146.4403,146.6318,7029.0
2022-04-04 13:20:00,153.12,153.35,153.07,153.12,8143.0,146.6318,146.8521,146.584,146.6318,8143.0
2022-04-04 13:30:00,153.09,153.49,153.05,153.28,8236.0,146.6031,146.9862,146.5648,146.7851,8236.0
2022-04-04 13:40:00,153.32,153.6,153.14,153.57,5920.0,146.8234,147.0915,146.651,147.0628,5920.0
2022-04-04 13:50:00,153.61,153.85,153.59,153.83,3819.0,147.1011,147.3309,147.0819,147.3117,3819.0
2022-04-04 14:00:00,153.77,153.87,153.57,153.62,4392.0,147.2543,147.3501,147.0628,147.1106,4392.0
2022-04-04 14:10:00,153.59,154.04,153.56,154.03,3531.0,147.0819,147.5129,147.0532,147.5033,3531.0
2022-04-04 14:20:00,153.98,154.0,153.79,153.81,3492.0,147.4554,147.4745,147.2734,147.2926,3492.0
2022-04-04 14:30:00,153.84,153.97,153.77,153.9,2764.0,147.3213,147.4458,147.2543,147.3788,2764.0
2022-04-04 14:40:00,153.92,153.93,153.7,153.8,4744.0,147.3979,147.4075,147.1873,147.283,4744.0
2022-04-04 14:50:00,153.79,153.88,153.72,153.73,4331.0,147.2734,147.3596,147.2064,147.216,4331.0
2022-04-04 15:00:00,153.7,153.79,153.64,153.64,2970.0,147.1873,147.2734,147.1298,147.1298,2970.0
2022-04-04 15:10:00,153.68,153.68,153.48,153.52,6168.0,147.1681,147.1681,146.9766,147.0149,6168.0
2022-04-04 15:20:00,153.57,153.64,153.43,153.43,5742.0,147.0628,147.1298,146.9287,146.9287,5742.0
2022-04-04 15:30:00,153.44,153.6,153.35,153.5,9741.0,146.9383,147.0915,146.8521,146.9957,9741.0
2022-04-04 15:40:00,153.52,153.69,153.44,153.55,14798.0,147.0149,147.1777,146.9383,147.0436,14798.0
2022-04-04 15:50:00,153.59,154.04,153.57,153.89,80834.0,147.0819,147.5129,147.0628,147.3692,80834.0
2022-04-05 09:30:00,152.72,153.85,152.72,153.22,24526.0,146.2488,147.3309,146.2488,146.7276,24526.0
2022-04-05 09:40:00,153.33,153.52,152.48,152.49,12930.0,146.8329,147.0149,146.019,146.0285,12930.0
2022-04-05 09:50:00,152.49,152.65,151.72,152.65,24851.0,146.0285,146.1817,145.2912,146.1817,24851.0
2022-04-05 10:00:00,152.74,153.06,152.13,152.2,28045.0,146.2679,146.5744,145.6838,145.7508,28045.0
2022-04-05 10:10:00,152.15,152.3,151.47,151.83,15528.0,145.7029,145.8466,145.0517,145.3965,15528.0
2022-04-05 10:20:00,151.74,152.03,151.65,151.91,10159.0,145.3103,145.588,145.2241,145.4731,10159.0
2022-04-05 10:30:00,151.96,152.18,151.87,152.06,16583.0,145.521,145.7317,145.4348,145.6167,16583.0
2022-04-05 10:40:00,152.12,152.37,152.02,152.31,13804.0,145.6742,145.9136,145.5784,145.8562,13804.0
2022-04-05 10:50:00,152.33,152.59,152.19,152.36,75333.0,145.8753,146.1243,145.7412,145.904,75333.0
2022-04-05 11:00:00,152.35,153.05,152.35,152.8,27899.0,145.8945,146.5648,145.8945,146.3254,27899.0
2022-04-05 11:10:00,152.91,153.04,152.46,152.46,21815.0,146.4307,146.5552,145.9998,145.9998,21815.0
2022-04-05 11:20:00,152.4,152.78,152.4,152.78,15147.0,145.9423,146.3062,145.9423,146.3062,15147.0
2022-04-05 11:30:00,152.73,153.08,152.51,152.52,10081.0,146.2584,146.5935,146.0477,146.0573,10081.0
2022-04-05 11:40:00,152.52,152.52,151.99,151.99,12810.0,146.0573,146.0573,145.5497,145.5497,12810.0
2022-04-05 11:50:00,152.0,152.2,151.9,152.14,36476.0,145.5593,145.7508,145.4635,145.6934,36476.0
2022-04-05 12:00:00,152.09,152.09,151.77,151.91,7766.0,145.6455,145.6455,145.339,145.4731,7766.0
2022-04-05 12:10:00,151.91,151.91,151.47,151.62,19600.0,145.4731,145.4731,145.0517,145.1954,19600.0
2022-04-05 12:20:00,151.67,152.4,151.65,152.28,127658.0,145.2433,145.9423,145.2241,145.8274,127658.0
2022-04-05 12:30:00,152.27,152.74,152.27,152.65,9667.0,145.8179,146.2679,145.8179,146.1817,9667.0
2022-04-05 12:40:00,152.56,152.65,152.38,152.65,6096.0,146.0956,146.1817,145.9232,146.1817,6096.0
2022-04-05 12:50:00,152.66,153.58,152.66,153.56,17533.0,146.1913,147.0723,146.1913,147.0532,17533.0
2022-04-05 13:00:00,153.6,154.22,153.57,154.18,23245.0,147.0915,147.6852,147.0628,147.6469,23245.0
2022-04-05 13:10:00,154.25,154.64,154.22,154.5,43900.0,147.714,148.0874,147.6852,147.9534,43900.0
2022-04-05 13:20:00,154.53,154.6,154.3,154.47,21936.0,147.9821,148.0491,147.7618,147.9246,21936.0
2022-04-05 13:30:00,154.47,154.57,154.36,154.49,25861.0,147.9246,148.0204,147.8193,147.9438,25861.0
2022-04-05 13:40:00,154.49,154.75,154.42,154.54,22991.0,147.9438,148.1928,147.8767,147.9917,22991.0
2022-04-05 13:50:00,154.55,154.63,154.39,154.58,12826.0,148.0012,148.0779,147.848,148.03,12826.0
2022-04-05 14:00:00,154.58,154.66,154.43,154.5,30030.0,148.03,148.1066,147.8863,147.9534,30030.0
2022-04-05 14:10:00,154.52,154.7,154.45,154.56,16664.0,147.9725,148.1449,147.9055,148.0108,16664.0
2022-04-05 14:20:00,154.67,154.68,154.43,154.49,29965.0,148.1162,148.1257,147.8863,147.9438,29965.0
2022-04-05 14:30:00,154.5,154.52,153.86,154.07,55523.0,147.9534,147.9725,147.3405,147.5416,55523.0
2022-04-05 14:40:00,154.09,154.45,154.09,154.42,19376.0,147.5607,147.9055,147.5607,147.8767,19376.0
2022-04-05 14:50:00,154.43,154.8,154.3,154.34,14364.0,147.8863,148.2406,147.7618,147.8001,14364.0
2022-04-05 15:00:00,154.39,154.45,154.21,154.43,8386.0,147.848,147.9055,147.6756,147.8863,8386.0
2022-04-05 15:10:00,154.46,154.46,154.23,154.31,13536.0,147.9151,147.9151,147.6948,147.7714,13536.0
2022-04-05 15:20:00,154.31,154.52,154.23,154.26,25747.0,147.7714,147.9725,147.6948,147.7235,25747.0
2022-04-05 15:30:00,154.27,154.34,154.15,154.25,76348.0,147.7331,147.8001,147.6182,147.714,76348.0
2022-04-05 15:40:00,154.23,154.35,154.15,154.25,58692.0,147.6948,147.8097,147.6182,147.714,58692.0
2022-04-05 15:50:00,154.24,154.97,154.23,154.87,318584.0,147.7044,148.4034,147.6948,148.3077,318584.0
2022-04-06 09:30:00,153.42,154.71,152.92,153.4,78414.0,146.9191,148.1545,146.4403,146.9,78414.0
2022-04-06 09:40:00,153.35,153.38,152.22,152.25,116086.0,146.8521,146.8808,145.77,145.7987,116086.0
2022-04-06 09:50:00,152.0,152.02,150.89,151.0,14423.0,145.5593,145.5784,144.4963,144.6017,14423.0
2022-04-06 10:00:00,151.15,151.38,150.78,150.78,14174.0,144.7453,144.9656,144.391,144.391,14174.0
2022-04-06 10:10:00,150.81,151.82,150.79,151.57,8738.0,144.4197,145.3869,144.4006,145.1475,8738.0
2022-04-06 10:20:00,151.51,151.52,151.18,151.34,6862.0,145.0901,145.0996,144.774,144.9273,6862.0
2022-04-06 10:30:00,151.36,152.03,151.28,152.02,31929.0,144.9464,145.588,144.8698,145.5784,31929.0
2022-04-06 10:40:00,152.08,152.08,151.58,151.77,9139.0,145.6359,145.6359,145.1571,145.339,9139.0
2022-04-06 10:50:00,151.75,151.75,151.32,151.44,8972.0,145.3199,145.3199,144.9081,145.023,8972.0
2022-04-06 11:00:00,151.45,151.83,151.45,151.67,3680.0,145.0326,145.3965,145.0326,145.2433,3680.0
2022-04-06 11:10:00,151.54,152.1,151.54,152.04,12172.0,145.1188,145.6551,145.1188,145.5976,12172.0
2022-04-06 11:20:00,152.09,152.71,152.09,152.71,6205.0,145.6455,146.2392,145.6455,146.2392,6205.0
2022-04-06 11:30:00,152.66,152.86,152.48,152.51,5752.0,146.1913,146.3829,146.019,146.0477,5752.0
2022-04-06 11:40:00,152.56,152.63,152.27,152.46,5046.0,146.0956,146.1626,145.8179,145.9998,5046.0
2022-04-06 11:50:00,152.49,152.69,152.23,152.31,6078.0,146.0285,146.2201,145.7795,145.8562,6078.0
2022-04-06 12:00:00,152.34,152.42,152.22,152.31,5195.0,145.8849,145.9615,145.77,145.8562,5195.0
2022-04-06 12:10:00,152.37,152.38,152.02,152.19,4601.0,145.9136,145.9232,145.5784,145.7412,4601.0
2022-04-06 12:20:00,152.14,152.44,152.09,152.31,6129.0,145.6934,145.9806,145.6455,145.8562,6129.0
2022-04-06 12:30:00,152.24,152.29,151.94,151.94,4940.0,145.7891,145.837,145.5018,145.5018,4940.0
2022-04-06 12:40:00,151.95,152.19,151.91,152.1,5143.0,145.5114,145.7412,145.4731,145.6551,5143.0
2022-04-06 12:50:00,152.14,152.46,152.06,152.46,6236.0,145.6934,145.9998,145.6167,145.9998,6236.0
2022-04-06 13:00:00,152.45,152.48,152.23,152.47,12692.0,145.9902,146.019,145.7795,146.0094,12692.0
2022-04-06 13:10:00,152.47,152.68,152.45,152.67,11301.0,146.0094,146.2105,145.9902,146.2009,11301.0
2022-04-06 13:20:00,152.64,152.82,152.53,152.65,6040.0,146.1722,146.3445,146.0668,146.1817,6040.0
2022-04-06 13:30:00,152.61,152.67,152.37,152.56,7711.0,146.1434,146.2009,145.9136,146.0956,7711.0
2022-04-06 13:40:00,152.57,152.99,152.56,152.99,6145.0,146.1051,146.5073,146.0956,146.5073,6145.0
2022-04-06 13:50:00,152.95,153.01,152.62,152.81,9675.0,146.469,146.5265,146.153,146.335,9675.0
2022-04-06 14:00:00,152.69,153.31,152.62,152.83,18807.0,146.2201,146.8138,146.153,146.3541,18807.0
2022-04-06 14:10:00,152.63,152.63,151.61,151.72,9461.0,146.1626,146.1626,145.1858,145.2912,9461.0
2022-04-06 14:20:00,151.87,152.32,151.72,152.13,9430.0,145.4348,145.8657,145.2912,145.6838,9430.0
2022-04-06 14:30:00,152.16,152.77,152.01,152.38,7668.0,145.7125,146.2967,145.5689,145.9232,7668.0
2022-04-06 14:40:00,152.31,152.6,152.15,152.33,7494.0,145.8562,146.1339,145.7029,145.8753,7494.0
2022-04-06 14:50:00,152.52,152.98,152.49,152.89,7555.0,146.0573,146.4978,146.0285,146.4116,7555.0
2022-04-06 15:00:00,152.96,153.19,152.56,152.68,8388.0,146.4786,146.6989,146.0956,146.2105,8388.0
2022-04-06 15:10:00,152.77,152.88,152.39,152.46,19653.0,146.2967,146.402,145.9328,145.9998,19653.0
2022-04-06 15:20:00,152.32,152.32,151.82,151.83,13257.0,145.8657,145.8657,145.3869,145.3965,13257.0
2022-04-06 15:30:00,151.78,152.01,151.65,151.98,20516.0,145.3486,145.5689,145.2241,145.5401,20516.0
2022-04-06 15:40:00,151.98,152.09,151.86,152.01,41818.0,145.5401,145.6455,145.4252,145.5689,41818.0
2022-04-06 15:50:00,152.06,152.15,151.84,152.01,113175.0,145.6167,145.7029,145.4061,145.5689,113175.0
2022-04-07 09:30:00,150.06,152.15,150.0,152.02,52833.0,143.7015,145.7029,143.644,145.5784,52833.0
2022-04-07 09:40:00,151.97,152.24,151.25,151.45,64454.0,145.5306,145.7891,144.8411,145.0326,64454.0
2022-04-07 09:50:00,151.47,151.82,151.12,151.19,41377.0,145.0517,145.3869,144.7166,144.7836,41377.0
2022-04-07 10:00:00,151.11,151.74,150.79,151.27,22897.0,144.707,145.3103,144.4006,144.8602,22897.0
2022-04-07 10:10:00,151.13,151.6,150.92,151.41,11461.0,144.7262,145.1762,144.5251,144.9943,11461.0
2022-04-07 10:20:00,151.47,151.48,151.14,151.42,16839.0,145.0517,145.0613,144.7357,145.0039,16839.0
2022-04-07 10:30:00,151.34,151.63,150.9,150.9,14662.0,144.9273,145.205,144.5059,144.5059,14662.0
2022-04-07 10:40:00,150.88,150.88,150.29,150.85,22296.0,144.4867,144.4867,143.9217,144.458,22296.0
2022-04-07 10:50:00,150.87,151.53,150.87,151.45,13576.0,144.4772,145.1092,144.4772,145.0326,13576.0
2022-04-07 11:00:00,151.44,152.35,151.44,152.17,39489.0,145.023,145.8945,145.023,145.7221,39489.0
2022-04-07 11:10:00,152.18,152.22,151.63,151.87,16865.0,145.7317,145.77,145.205,145.4348,16865.0
2022-04-07 11:20:00,151.83,152.25,151.73,151.94,11743.0,145.3965,145.7987,145.3007,145.5018,11743.0
2022-04-07 11:30:00,151.89,152.46,151.75,152.44,10396.0,145.454,145.9998,145.3199,145.9806,10396.0
2022-04-07 11:40:00,152.44,152.98,152.41,152.66,18627.0,145.9806,146.4978,145.9519,146.1913,18627.0
2022-04-07 11:50:00,152.52,152.55,152.27,152.38,24955.0,146.0573,146.086,145.8179,145.9232,24955.0
2022-04-07 12:00:00,152.37,152.4,152.06,152.37,11372.0,145.9136,145.9423,145.6167,145.9136,11372.0
2022-04-07 12:10:00,152.38,152.67,152.29,152.29,70308.0,145.9232,146.2009,145.837,145.837,70308.0
2022-04-07 12:20:00,152.24,152.63,152.21,152.43,6799.0,145.7891,146.1626,145.7604,145.9711,6799.0
2022-04-07 12:30:00,152.33,152.81,152.33,152.55,6926.0,145.8753,146.335,145.8753,146.086,6926.0
2022-04-07 12:40:00,152.51,152.74,152.43,152.73,5808.0,146.0477,146.2679,145.9711,146.2584,5808.0
2022-04-07 12:50:00,152.73,153.11,152.73,153.0,10062.0,146.2584,146.6223,146.2584,146.5169,10062.0
2022-04-07 13:00:00,152.97,152.97,152.63,152.79,8677.0,146.4882,146.4882,146.1626,146.3158,8677.0
2022-04-07 13:10:00,152.83,153.27,152.83,153.2,6134.0,146.3541,146.7755,146.3541,146.7084,6134.0
2022-04-07 13:20:00,153.21,153.75,153.21,153.26,18122.0,146.718,147.2351,146.718,146.7659,18122.0
2022-04-07 13:30:00,153.26,153.38,152.91,152.91,62380.0,146.7659,146.8808,146.4307,146.4307,62380.0
2022-04-07 13:40:00,152.93,152.95,152.71,152.83,6623.0,146.4499,146.469,146.2392,146.3541,6623.0
2022-04-07 13:50:00,152.83,153.03,152.59,152.99,11006.0,146.3541,146.5456,146.1243,146.5073,11006.0
2022-04-07 14:00:00,152.98,153.07,152.77,152.98,9188.0,146.4978,146.584,146.2967,146.4978,9188.0
2022-04-07 14:10:00,152.89,153.01,152.68,152.72,6927.0,146.4116,146.5265,146.2105,146.2488,6927.0
2022-04-07 14:20:00,152.74,153.05,152.67,152.81,9070.0,146.2679,146.5648,146.2009,146.335,9070.0
2022-04-07 14:30:00,152.75,152.84,152.55,152.63,7102.0,146.2775,146.3637,146.086,146.1626,7102.0
2022-04-07 14:40:00,152.64,152.79,152.44,152.67,7923.0,146.1722,146.3158,145.9806,146.2009,7923.0
2022-04-07 14:50:00,152.62,153.31,152.62,153.28,8558.0,146.153,146.8138,146.153,146.7851,8558.0
2022-04-07 15:00:00,153.25,153.39,153.06,153.32,28064.0,146.7563,146.8904,146.5744,146.8234,28064.0
2022-04-07 15:10:00,153.28,153.31,152.95,152.96,12876.0,146.7851,146.8138,146.469,146.4786,12876.0
2022-04-07 15:20:00,152.93,152.98,152.67,152.67,13438.0,146.4499,146.4978,146.2009,146.2009,13438.0
2022-04-07 15:30:00,152.66,152.85,152.63,152.82,17242.0,146.1913,146.3733,146.1626,146.3445,17242.0
2022-04-07 15:40:00,152.84,153.18,152.77,152.9,24117.0,146.3637,146.6893,146.2967,146.4212,24117.0
2022-04-07 15:50:00,152.82,152.82,152.29,152.37,118163.0,146.3445,146.3445,145.837,145.9136,118163.0
2022-04-08 09:30:00,151.83,152.09,149.4,149.44,47035.0,145.3965,145.6455,143.0695,143.1078,47035.0
2022-04-08 09:40:00,149.26,149.56,149.09,149.27,13917.0,142.9354,143.2227,142.7726,142.945,13917.0
2022-04-08 09:50:00,149.33,149.37,149.0,149.19,29819.0,143.0024,143.0407,142.6864,142.8684,29819.0
2022-04-08 10:00:00,149.13,149.67,149.13,149.67,16773.0,142.8109,143.328,142.8109,143.328,16773.0
2022-04-08 10:10:00,149.71,150.14,149.05,150.08,22075.0,143.3663,143.7781,142.7343,143.7206,22075.0
2022-04-08 10:20:00,150.14,151.18,149.95,151.05,13812.0,143.7781,144.774,143.5962,144.6495,13812.0
2022-04-08 10:30:00,151.05,151.15,150.81,151.08,16910.0,144.6495,144.7453,144.4197,144.6783,16910.0
2022-04-08 10:40:00,151.13,151.35,150.93,151.14,12074.0,144.7262,144.9368,144.5346,144.7357,12074.0
2022-04-08 10:50:00,151.18,152.2,151.18,152.2,11345.0,144.774,145.7508,144.774,145.7508,11345.0
2022-04-08 11:00:00,152.14,152.37,152.02,152.29,12922.0,145.6934,145.9136,145.5784,145.837,12922.0
2022-04-08 11:10:00,152.41,152.48,152.12,152.21,12722.0,145.9519,146.019,145.6742,145.7604,12722.0
2022-04-08 11:20:00,152.02,152.02,151.65,151.87,8152.0,145.5784,145.5784,145.2241,145.4348,8152.0
2022-04-08 11:30:00,151.87,152.08,151.66,151.78,9433.0,145.4348,145.6359,145.2337,145.3486,9433.0
2022-04-08 11:40:00,151.78,152.04,151.75,151.8,7700.0,145.3486,145.5976,145.3199,145.3678,7700.0
2022-04-08 11:50:00,151.79,151.93,151.75,151.81,11454.0,145.3582,145.4923,145.3199,145.3773,11454.0
2022-04-08 12:00:00,151.78,152.14,151.7,151.79,13908.0,145.3486,145.6934,145.272,145.3582,13908.0
2022-04-08 12:10:00,151.75,151.82,151.36,151.64,9819.0,145.3199,145.3869,144.9464,145.2145,9819.0
2022-04-08 12:20:00,151.71,151.88,151.5,151.78,6636.0,145.2816,145.4444,145.0805,145.3486,6636.0
2022-04-08 12:30:00,151.61,151.61,150.98,151.2,7613.0,145.1858,145.1858,144.5825,144.7932,7613.0
2022-04-08 12:40:00,151.13,151.34,150.82,150.9,11155.0,144.7262,144.9273,144.4293,144.5059,11155.0
2022-04-08 12:50:00,150.92,151.21,150.89,151.21,13127.0,144.5251,144.8028,144.4963,144.8028,13127.0
2022-04-08 13:00:00,151.18,151.32,151.03,151.28,8707.0,144.774,144.9081,144.6304,144.8698,8707.0
2022-04-08 13:10:00,151.28,151.31,150.82,150.84,7265.0,144.8698,144.8985,144.4293,144.4484,7265.0
2022-04-08 13:20:00,150.81,151.04,150.81,151.0,10582.0,144.4197,144.64,144.4197,144.6017,10582.0
2022-04-08 13:30:00,150.94,151.01,150.73,150.82,9932.0,144.5442,144.6112,144.3431,144.4293,9932.0
2022-04-08 13:40:00,150.86,150.97,150.81,150.9,9421.0,144.4676,144.5729,144.4197,144.5059,9421.0
2022-04-08 13:50:00,150.85,151.03,150.66,150.76,10868.0,144.458,144.6304,144.2761,144.3718,10868.0
2022-04-08 14:00:00,150.65,150.8,150.35,150.73,7826.0,144.2665,144.4101,143.9792,144.3431,7826.0
2022-04-08 14:10:00,150.69,150.8,150.65,150.66,6784.0,144.3048,144.4101,144.2665,144.2761,6784.0
2022-04-08 14:20:00,150.62,150.8,150.22,150.41,10509.0,144.2378,144.4101,143.8547,144.0367,10509.0
2022-04-08 14:30:00,150.35,150.41,150.17,150.23,6376.0,143.9792,144.0367,143.8068,143.8643,6376.0
2022-04-08 14:40:00,150.19,150.34,150.15,150.27,6567.0,143.826,143.9696,143.7877,143.9026,6567.0
2022-04-08 14:50:00,150.24,150.49,150.24,150.25,5644.0,143.8739,144.1133,143.8739,143.8834,5644.0
2022-04-08 15:00:00,150.3,150.35,150.11,150.11,5882.0,143.9313,143.9792,143.7494,143.7494,5882.0
2022-04-08 15:10:00,150.18,150.32,149.98,150.14,16107.0,143.8164,143.9505,143.6249,143.7781,16107.0
2022-04-08 15:20:00,150.09,150.18,149.97,150.08,8214.0,143.7302,143.8164,143.6153,143.7206,8214.0
2022-04-08 15:30:00,150.13,150.19,149.93,150.03,16093.0,143.7685,143.826,143.577,143.6728,16093.0
2022-04-08 15:40:00,150.02,150.41,149.99,150.09,23089.0,143.6632,144.0367,143.6345,143.7302,23089.0
2022-04-08 15:50:00,150.1,150.13,149.56,149.9,85820.0,143.7398,143.7685,143.2227,143.5483,85820.0
2022-04-11 09:30:00,148.83,149.7,148.18,148.31,78739.0,142.5236,143.3567,141.9012,142.0256,78739.0
2022-04-11 09:40:00,148.31,148.52,147.55,148.02,54879.0,142.0256,142.2267,141.2979,141.7479,54879.0
2022-04-11 09:50:00,147.98,148.42,147.26,147.96,68417.0,141.7096,142.131,141.0201,141.6905,68417.0
2022-04-11 10:00:00,147.93,148.65,147.67,148.17,33685.0,141.6617,142.3512,141.4128,141.8916,33685.0
2022-04-11 10:10:00,148.19,148.77,148.01,148.36,30046.0,141.9107,142.4662,141.7384,142.0735,30046.0
2022-04-11 10:20:00,148.39,148.62,148.12,148.32,17001.0,142.1023,142.3225,141.8437,142.0352,17001.0
2022-04-11 10:30:00,148.36,148.77,148.3,148.38,25694.0,142.0735,142.4662,142.0161,142.0927,25694.0
2022-04-11 10:40:00,148.41,148.62,148.3,148.47,31139.0,142.1214,142.3225,142.0161,142.1789,31139.0
2022-04-11 10:50:00,148.44,148.76,148.25,148.31,21794.0,142.1501,142.4566,141.9682,142.0256,21794.0
2022-04-11 11:00:00,148.31,148.33,147.46,147.47,24940.0,142.0256,142.0448,141.2117,141.2212,24940.0
2022-04-11 11:10:00,147.44,147.85,147.4,147.85,23344.0,141.1925,141.5851,141.1542,141.5851,23344.0
2022-04-11 11:20:00,147.78,148.3,147.67,148.3,19037.0,141.5181,142.0161,141.4128,142.0161,19037.0
2022-04-11 11:30:00,148.34,148.36,148.05,148.23,18807.0,142.0544,142.0735,141.7767,141.949,18807.0
2022-04-11 11:40:00,148.27,148.4,148.04,148.08,20669.0,141.9873,142.1118,141.7671,141.8054,20669.0
2022-04-11 11:50:00,148.06,148.12,147.91,147.93,15721.0,141.7862,141.8437,141.6426,141.6617,15721.0
2022-04-11 12:00:00,147.92,148.45,147.92,148.36,15268.0,141.6522,142.1597,141.6522,142.0735,15268.0
2022-04-11 12:10:00,148.41,148.81,148.41,148.73,20388.0,142.1214,142.5045,142.1214,142.4279,20388.0
2022-04-11 12:20:00,148.76,149.16,148.75,149.12,19813.0,142.4566,142.8396,142.447,142.8013,19813.0
2022-04-11 12:30:00,149.13,149.27,148.88,149.26,16100.0,142.8109,142.945,142.5715,142.9354,16100.0
2022-04-11 12:40:00,149.25,149.25,148.5,148.52,14438.0,142.9258,142.9258,142.2076,142.2267,14438.0
2022-04-11 12:50:00,148.5,148.93,148.35,148.75,21108.0,142.2076,142.6194,142.064,142.447,21108.0
2022-04-11 13:00:00,148.73,148.9,148.59,148.72,18647.0,142.4279,142.5906,142.2938,142.4183,18647.0
2022-04-11 13:10:00,148.71,148.88,148.6,148.71,13209.0,142.4087,142.5715,142.3034,142.4087,13209.0
2022-04-11 13:20:00,148.75,149.01,148.66,148.92,15567.0,142.447,142.696,142.3608,142.6098,15567.0
2022-04-11 13:30:00,148.95,149.3,148.93,149.25,12506.0,142.6385,142.9737,142.6194,142.9258,12506.0
2022-04-11 13:40:00,149.21,149.36,149.1,149.28,38271.0,142.8875,143.0312,142.7822,142.9545,38271.0
2022-04-11 13:50:00,149.25,149.88,149.22,149.7,26553.0,142.9258,143.5291,142.8971,143.3567,26553.0
2022-04-11 14:00:00,149.7,149.7,149.23,149.32,16189.0,143.3567,143.3567,142.9067,142.9929,16189.0
2022-04-11 14:10:00,149.3,149.38,148.68,148.7,15239.0,142.9737,143.0503,142.38,142.3991,15239.0
2022-04-11 14:20:00,148.72,148.89,148.68,148.81,15440.0,142.4183,142.5811,142.38,142.5045,15440.0
2022-04-11 14:30:00,148.79,148.84,148.62,148.68,11570.0,142.4853,142.5332,142.3225,142.38,11570.0
2022-04-11 14:40:00,148.72,148.72,148.43,148.66,14837.0,142.4183,142.4183,142.1406,142.3608,14837.0
2022-04-11 14:50:00,148.67,149.0,148.63,148.95,14469.0,142.3704,142.6864,142.3321,142.6385,14469.0
2022-04-11 15:00:00,148.94,148.99,148.66,148.87,15315.0,142.629,142.6768,142.3608,142.5619,15315.0
2022-04-11 15:10:00,148.93,148.98,148.53,148.57,14977.0,142.6194,142.6673,142.2363,142.2746,14977.0
2022-04-11 15:20:00,148.57,148.57,148.25,148.33,22422.0,142.2746,142.2746,141.9682,142.0448,22422.0
2022-04-11 15:30:00,148.32,148.32,147.77,147.84,28723.0,142.0352,142.0352,141.5085,141.5756,28723.0
2022-04-11 15:40:00,147.84,147.97,147.55,147.55,36282.0,141.5756,141.7001,141.2979,141.2979,36282.0
2022-04-11 15:50:00,147.55,147.92,147.46,147.9,141126.0,141.2979,141.6522,141.2117,141.633,141126.0
2022-04-12 09:30:00,147.56,150.15,147.56,149.96,85276.0,141.3074,143.7877,141.3074,143.6057,85276.0
2022-04-12 09:40:00,149.95,150.93,149.78,150.8,23957.0,143.5962,144.5346,143.4334,144.4101,23957.0
2022-04-12 09:50:00,150.9,151.36,150.63,150.63,33359.0,144.5059,144.9464,144.2473,144.2473,33359.0
2022-04-12 10:00:00,150.61,151.36,150.19,151.36,13037.0,144.2282,144.9464,143.826,144.9464,13037.0
2022-04-12 10:10:00,151.4,151.47,150.54,150.54,18427.0,144.9847,145.0517,144.1612,144.1612,18427.0
2022-04-12 10:20:00,150.52,150.96,149.85,149.85,14853.0,144.142,144.5634,143.5004,143.5004,14853.0
2022-04-12 10:30:00,149.83,150.17,149.41,149.64,15756.0,143.4812,143.8068,143.079,143.2993,15756.0
2022-04-12 10:40:00,149.65,149.74,149.26,149.51,18058.0,143.3089,143.3951,142.9354,143.1748,18058.0
2022-04-12 10:50:00,149.57,149.81,149.36,149.7,14016.0,143.2323,143.4621,143.0312,143.3567,14016.0
2022-04-12 11:00:00,149.61,149.74,149.19,149.28,15203.0,143.2706,143.3951,142.8684,142.9545,15203.0
2022-04-12 11:10:00,149.22,149.45,149.03,149.45,21798.0,142.8971,143.1173,142.7151,143.1173,21798.0
2022-04-12 11:20:00,149.44,149.79,149.35,149.45,10151.0,143.1078,143.4429,143.0216,143.1173,10151.0
2022-04-12 11:30:00,149.49,149.61,149.17,149.51,16919.0,143.1556,143.2706,142.8492,143.1748,16919.0
2022-04-12 11:40:00,149.47,149.83,149.47,149.72,12543.0,143.1365,143.4812,143.1365,143.3759,12543.0
2022-04-12 11:50:00,149.74,150.01,149.61,149.83,12239.0,143.3951,143.6536,143.2706,143.4812,12239.0
2022-04-12 12:00:00,149.72,149.87,149.49,149.62,10228.0,143.3759,143.5195,143.1556,143.2801,10228.0
2022-04-12 12:10:00,149.61,149.75,149.43,149.65,9753.0,143.2706,143.4046,143.0982,143.3089,9753.0
2022-04-12 12:20:00,149.52,149.52,148.87,148.95,11015.0,143.1844,143.1844,142.5619,142.6385,11015.0
2022-04-12 12:30:00,148.9,149.02,148.58,148.58,13836.0,142.5906,142.7056,142.2842,142.2842,13836.0
2022-04-12 12:40:00,148.63,148.66,148.21,148.3,10010.0,142.3321,142.3608,141.9299,142.0161,10010.0
2022-04-12 12:50:00,148.31,148.37,147.92,147.92,13000.0,142.0256,142.0831,141.6522,141.6522,13000.0
2022-04-12 13:00:00,147.91,148.03,147.5,147.59,19430.0,141.6426,141.7575,141.25,141.3362,19430.0
2022-04-12 13:10:00,147.61,148.14,147.59,148.14,14753.0,141.3553,141.8629,141.3362,141.8629,14753.0
2022-04-12 13:20:00,148.17,148.28,147.94,148.0,16312.0,141.8916,141.9969,141.6713,141.7288,16312.0
2022-04-12 13:30:00,148.03,148.28,147.9,147.92,14907.0,141.7575,141.9969,141.633,141.6522,14907.0
2022-04-12 13:40:00,147.92,148.07,147.64,147.73,19721.0,141.6522,141.7958,141.384,141.4702,19721.0
2022-04-12 13:50:00,147.73,147.79,147.52,147.72,14742.0,141.4702,141.5277,141.2691,141.4606,14742.0
2022-04-12 14:00:00,147.68,147.78,147.35,147.44,22175.0,141.4223,141.5181,141.1063,141.1925,22175.0
2022-04-12 14:10:00,147.44,147.44,146.81,146.96,11235.0,141.1925,141.1925,140.5892,140.7329,11235.0
2022-04-12 14:20:00,146.93,147.04,146.79,146.83,15146.0,140.7041,140.8095,140.5701,140.6084,15146.0
2022-04-12 14:30:00,146.82,147.07,146.5,146.93,30944.0,140.5988,140.8382,140.2923,140.7041,30944.0
2022-04-12 14:40:00,146.94,147.14,146.8,146.9,31939.0,140.7137,140.9052,140.5796,140.6754,31939.0
2022-04-12 14:50:00,146.95,147.19,146.78,147.13,21376.0,140.7233,140.9531,140.5605,140.8956,21376.0
2022-04-12 15:00:00,147.14,147.28,146.57,146.61,29686.0,140.9052,141.0393,140.3594,140.3977,29686.0
2022-04-12 15:10:00,146.61,146.69,146.2,146.32,19614.0,140.3977,140.4743,140.0051,140.12,19614.0
2022-04-12 15:20:00,146.42,146.51,145.95,146.01,19441.0,140.2157,140.3019,139.7656,139.8231,19441.0
2022-04-12 15:30:00,145.99,146.52,145.94,146.39,26429.0,139.804,140.3115,139.7561,140.187,26429.0
2022-04-12 15:40:00,146.39,146.76,146.28,146.65,27755.0,140.187,140.5413,140.0817,140.436,27755.0
2022-04-12 15:50:00,146.65,147.09,146.6,146.91,97146.0,140.436,140.8573,140.3881,140.685,97146.0
2022-04-13 09:30:00,147.0,148.08,147.0,147.94,25480.0,140.7712,141.8054,140.7712,141.6713,25480.0
2022-04-13 09:40:00,147.92,148.87,147.91,148.86,17336.0,141.6522,142.5619,141.6426,142.5523,17336.0
2022-04-13 09:50:00,148.8,149.15,148.74,148.8,19424.0,142.4949,142.8301,142.4374,142.4949,19424.0
2022-04-13 10:00:00,148.89,148.89,148.2,148.35,18711.0,142.5811,142.5811,141.9203,142.064,18711.0
2022-04-13 10:10:00,148.27,148.54,148.03,148.5,12101.0,141.9873,142.2459,141.7575,142.2076,12101.0
2022-04-13 10:20:00,148.49,148.7,148.01,148.01,17573.0,142.198,142.3991,141.7384,141.7384,17573.0
2022-04-13 10:30:00,148.0,148.51,147.87,148.36,16732.0,141.7288,142.2172,141.6043,142.0735,16732.0
2022-04-13 10:40:00,148.3,148.88,148.27,148.83,7270.0,142.0161,142.5715,141.9873,142.5236,7270.0
2022-04-13 10:50:00,148.79,149.15,148.75,149.1,10607.0,142.4853,142.8301,142.447,142.7822,10607.0
2022-04-13 11:00:00,149.11,149.28,149.04,149.13,21785.0,142.7917,142.9545,142.7247,142.8109,21785.0
2022-04-13 11:10:00,149.15,149.34,149.04,149.11,15491.0,142.8301,143.012,142.7247,142.7917,15491.0
2022-04-13 11:20:00,149.11,149.45,148.96,149.28,8636.0,142.7917,143.1173,142.6481,142.9545,8636.0
2022-04-13 11:30:00,149.31,149.71,149.29,149.68,16994.0,142.9833,143.3663,142.9641,143.3376,16994.0
2022-04-13 11:40:00,149.64,149.64,149.0,149.02,10238.0,143.2993,143.2993,142.6864,142.7056,10238.0
2022-04-13 11:50:00,148.94,148.94,148.57,148.71,6987.0,142.629,142.629,142.2746,142.4087,6987.0
2022-04-13 12:00:00,148.73,148.96,148.69,148.91,9104.0,142.4279,142.6481,142.3895,142.6002,9104.0
2022-04-13 12:10:00,148.9,149.04,148.77,148.86,10638.0,142.5906,142.7247,142.4662,142.5523,10638.0
2022-04-13 12:20:00,148.85,149.1,148.74,148.78,9160.0,142.5428,142.7822,142.4374,142.4757,9160.0
2022-04-13 12:30:00,148.79,148.97,148.74,148.9,10959.0,142.4853,142.6577,142.4374,142.5906,10959.0
2022-04-13 12:40:00,148.92,149.18,148.83,148.9,7990.0,142.6098,142.8588,142.5236,142.5906,7990.0
2022-04-13 12:50:00,148.87,148.89,148.7,148.72,14555.0,142.5619,142.5811,142.3991,142.4183,14555.0
2022-04-13 13:00:00,148.75,148.89,148.75,148.78,9519.0,142.447,142.5811,142.447,142.4757,9519.0
2022-04-13 13:10:00,148.78,148.95,148.77,148.91,6856.0,142.4757,142.6385,142.4662,142.6002,6856.0
2022-04-13 13:20:00,148.93,149.1,148.83,148.89,7985.0,142.6194,142.7822,142.5236,142.5811,7985.0
2022-04-13 13:30:00,148.9,148.94,148.77,148.87,6028.0,142.5906,142.629,142.4662,142.5619,6028.0
2022-04-13 13:40:00,148.88,148.9,148.7,148.84,12760.0,142.5715,142.5906,142.3991,142.5332,12760.0
2022-04-13 13:50:00,148.83,149.0,148.77,148.95,13184.0,142.5236,142.6864,142.4662,142.6385,13184.0
2022-04-13 14:00:00,148.93,149.02,148.82,149.0,6741.0,142.6194,142.7056,142.514,142.6864,6741.0
2022-04-13 14:10:00,149.01,149.01,148.68,148.78,12154.0,142.696,142.696,142.38,142.4757,12154.0
2022-04-13 14:20:00,148.78,148.9,148.73,148.87,17343.0,142.4757,142.5906,142.4279,142.5619,17343.0
2022-04-13 14:30:00,148.9,149.0,148.79,148.89,7472.0,142.5906,142.6864,142.4853,142.5811,7472.0
2022-04-13 14:40:00,148.89,149.4,148.86,149.37,12636.0,142.5811,143.0695,142.5523,143.0407,12636.0
2022-04-13 14:50:00,149.4,149.74,149.4,149.56,10826.0,143.0695,143.3951,143.0695,143.2227,10826.0
2022-04-13 15:00:00,149.47,149.5,149.24,149.45,6997.0,143.1365,143.1652,142.9162,143.1173,6997.0
2022-04-13 15:10:00,149.42,149.44,149.26,149.27,9620.0,143.0886,143.1078,142.9354,142.945,9620.0
2022-04-13 15:20:00,149.27,149.29,149.05,149.13,13493.0,142.945,142.9641,142.7343,142.8109,13493.0
2022-04-13 15:30:00,149.11,149.29,149.01,149.24,17190.0,142.7917,142.9641,142.696,142.9162,17190.0
2022-04-13 15:40:00,149.27,149.29,149.05,149.15,22067.0,142.945,142.9641,142.7343,142.8301,22067.0
2022-04-13 15:50:00,149.14,149.14,148.88,149.07,77729.0,142.8205,142.8205,142.5715,142.7534,77729.0
2022-04-14 09:30:00,149.18,150.27,149.17,149.27,55956.0,142.8588,143.9026,142.8492,142.945,55956.0
2022-04-14 09:40:00,149.24,149.46,148.34,148.46,21734.0,142.9162,143.1269,142.0544,142.1693,21734.0
2022-04-14 09:50:00,148.46,148.46,147.96,148.41,16519.0,142.1693,142.1693,141.6905,142.1214,16519.0
2022-04-14 10:00:00,148.41,148.95,148.09,148.19,27070.0,142.1214,142.6385,141.815,141.9107,27070.0
2022-04-14 10:10:00,148.29,149.04,148.2,148.89,25163.0,142.0065,142.7247,141.9203,142.5811,25163.0
2022-04-14 10:20:00,148.84,149.14,148.82,149.09,22598.0,142.5332,142.8205,142.514,142.7726,22598.0
2022-04-14 10:30:00,149.13,149.26,148.88,149.17,19573.0,142.8109,142.9354,142.5715,142.8492,19573.0
2022-04-14 10:40:00,149.14,149.59,149.1,149.25,31214.0,142.8205,143.2514,142.7822,142.9258,31214.0
2022-04-14 10:50:00,149.19,149.72,149.04,149.52,29230.0,142.8684,143.3759,142.7247,143.1844,29230.0
2022-04-14 11:00:00,149.49,149.76,149.33,149.54,15744.0,143.1556,143.4142,143.0024,143.2035,15744.0
2022-04-14 11:10:00,149.5,149.85,149.36,149.62,23870.0,143.1652,143.5004,143.0312,143.2801,23870.0
2022-04-14 11:20:00,149.63,149.94,149.57,149.78,17193.0,143.2897,143.5866,143.2323,143.4334,17193.0
2022-04-14 11:30:00,149.75,149.97,149.74,149.86,52991.0,143.4046,143.6153,143.3951,143.51,52991.0
2022-04-14 11:40:00,149.89,149.93,149.02,149.22,29433.0,143.5387,143.577,142.7056,142.8971,29433.0
2022-04-14 11:50:00,149.22,149.23,148.4,148.89,42936.0,142.8971,142.9067,142.1118,142.5811,42936.0
2022-04-14 12:00:00,148.82,148.83,148.53,148.53,34410.0,142.514,142.5236,142.2363,142.2363,34410.0
2022-04-14 12:10:00,148.49,148.8,148.48,148.6,25504.0,142.198,142.4949,142.1884,142.3034,25504.0
2022-04-14 12:20:00,148.6,148.79,148.51,148.65,25807.0,142.3034,142.4853,142.2172,142.3512,25807.0
2022-04-14 12:30:00,148.58,148.71,148.51,148.62,17867.0,142.2842,142.4087,142.2172,142.3225,17867.0
2022-04-14 12:40:00,148.62,148.69,148.51,148.63,43389.0,142.3225,142.3895,142.2172,142.3321,43389.0
2022-04-14 12:50:00,148.63,148.79,148.39,148.78,67115.0,142.3321,142.4853,142.1023,142.4757,67115.0
2022-04-14 13:00:00,148.77,148.94,148.63,148.8,13292.0,142.4662,142.629,142.3321,142.4949,13292.0
2022-04-14 13:10:00,148.83,148.85,148.6,148.73,13673.0,142.5236,142.5428,142.3034,142.4279,13673.0
2022-04-14 13:20:00,148.68,148.92,148.61,148.92,9173.0,142.38,142.6098,142.3129,142.6098,9173.0
2022-04-14 13:30:00,148.95,149.05,148.88,148.96,7842.0,142.6385,142.7343,142.5715,142.6481,7842.0
2022-04-14 13:40:00,148.92,149.25,148.89,149.21,6583.0,142.6098,142.9258,142.5811,142.8875,6583.0
2022-04-14 13:50:00,149.17,149.18,148.88,149.15,9080.0,142.8492,142.8588,142.5715,142.8301,9080.0
2022-04-14 14:00:00,149.16,149.19,148.87,148.94,12787.0,142.8396,142.8684,142.5619,142.629,12787.0
2022-04-14 14:10:00,148.94,149.16,148.9,148.99,12808.0,142.629,142.8396,142.5906,142.6768,12808.0
2022-04-14 14:20:00,149.0,149.07,148.83,148.99,23277.0,142.6864,142.7534,142.5236,142.6768,23277.0
2022-04-14 14:30:00,148.99,149.05,148.89,148.94,16809.0,142.6768,142.7343,142.5811,142.629,16809.0
2022-04-14 14:40:00,148.95,149.02,148.94,148.99,13691.0,142.6385,142.7056,142.629,142.6768,13691.0
2022-04-14 14:50:00,149.0,149.03,148.67,148.71,41621.0,142.6864,142.7151,142.3704,142.4087,41621.0
2022-04-14 15:00:00,148.71,148.82,148.57,148.57,42698.0,142.4087,142.514,142.2746,142.2746,42698.0
2022-04-14 15:10:00,148.62,148.69,148.08,148.2,47036.0,142.3225,142.3895,141.8054,141.9203,47036.0
2022-04-14 15:20:00,148.19,148.23,147.86,147.88,18158.0,141.9107,141.949,141.5947,141.6139,18158.0
2022-04-14 15:30:00,147.88,147.97,147.68,147.69,36383.0,141.6139,141.7001,141.4223,141.4319,36383.0
2022-04-14 15:40:00,147.7,147.76,147.55,147.76,41145.0,141.4415,141.499,141.2979,141.499,41145.0
2022-04-14 15:50:00,147.81,148.23,147.52,148.21,471200.0,141.5468,141.949,141.2691,141.9299,471200.0
2022-04-18 09:30:00,148.05,148.9,147.96,148.52,25690.0,141.7767,142.5906,141.6905,142.2267,25690.0
2022-04-18 09:40:00,148.3,148.3,147.6,147.9,37957.0,142.0161,142.0161,141.3457,141.633,37957.0
2022-04-18 09:50:00,147.91,147.94,147.46,147.81,12547.0,141.6426,141.6713,141.2117,141.5468,12547.0
2022-04-18 10:00:00,147.69,147.84,147.03,147.06,7083.0,141.4319,141.5756,140.7999,140.8286,7083.0
2022-04-18 10:10:00,147.01,147.66,147.01,147.57,5658.0,140.7807,141.4032,140.7807,141.317,5658.0
2022-04-18 10:20:00,147.59,147.66,147.06,147.17,5339.0,141.3362,141.4032,140.8286,140.934,5339.0
2022-04-18 10:30:00,147.21,147.72,147.16,147.72,6351.0,140.9723,141.4606,140.9244,141.4606,6351.0
2022-04-18 10:40:00,147.79,147.82,147.31,147.45,12994.0,141.5277,141.5564,141.068,141.2021,12994.0
2022-04-18 10:50:00,147.46,147.59,146.84,147.18,14368.0,141.2117,141.3362,140.6179,140.9435,14368.0
2022-04-18 11:00:00,147.18,147.31,147.1,147.19,5397.0,140.9435,141.068,140.8669,140.9531,5397.0
2022-04-18 11:10:00,147.15,147.23,146.61,146.75,14082.0,140.9148,140.9914,140.3977,140.5318,14082.0
2022-04-18 11:20:00,146.7,146.71,146.03,146.2,9069.0,140.4839,140.4934,139.8423,140.0051,9069.0
2022-04-18 11:30:00,146.16,146.36,145.99,145.99,6948.0,139.9668,140.1583,139.804,139.804,6948.0
2022-04-18 11:40:00,145.94,146.11,145.66,145.66,5770.0,139.7561,139.9189,139.4879,139.4879,5770.0
2022-04-18 11:50:00,145.65,146.0,145.65,145.95,6423.0,139.4784,139.8135,139.4784,139.7656,6423.0
2022-04-18 12:00:00,145.92,145.93,145.51,145.6,5833.0,139.7369,139.7465,139.3443,139.4305,5833.0
2022-04-18 12:10:00,145.53,145.57,145.25,145.32,6798.0,139.3634,139.4018,139.0953,139.1623,6798.0
2022-04-18 12:20:00,145.33,145.52,145.29,145.48,4385.0,139.1719,139.3539,139.1336,139.3156,4385.0
2022-04-18 12:30:00,145.47,145.69,145.47,145.63,4685.0,139.306,139.5167,139.306,139.4592,4685.0
2022-04-18 12:40:00,145.5,145.69,145.41,145.53,4817.0,139.3347,139.5167,139.2485,139.3634,4817.0
2022-04-18 12:50:00,145.61,145.84,145.58,145.81,4685.0,139.4401,139.6603,139.4113,139.6316,4685.0
2022-04-18 13:00:00,145.82,145.87,145.62,145.87,4469.0,139.6412,139.689,139.4496,139.689,4469.0
2022-04-18 13:10:00,145.88,146.0,145.7,145.7,4230.0,139.6986,139.8135,139.5262,139.5262,4230.0
2022-04-18 13:20:00,145.71,145.88,145.64,145.85,9884.0,139.5358,139.6986,139.4688,139.6699,9884.0
2022-04-18 13:30:00,145.87,146.51,145.86,146.3,6283.0,139.689,140.3019,139.6795,140.1008,6283.0
2022-04-18 13:40:00,146.3,146.53,146.17,146.51,7196.0,140.1008,140.3211,139.9763,140.3019,7196.0
2022-04-18 13:50:00,146.35,146.54,146.26,146.4,15919.0,140.1487,140.3306,140.0625,140.1966,15919.0
2022-04-18 14:00:00,146.42,146.61,146.36,146.53,8677.0,140.2157,140.3977,140.1583,140.3211,8677.0
2022-04-18 14:10:00,146.54,146.75,146.42,146.5,5459.0,140.3306,140.5318,140.2157,140.2923,5459.0
2022-04-18 14:20:00,146.45,146.82,146.44,146.62,6417.0,140.2445,140.5988,140.2349,140.4073,6417.0
2022-04-18 14:30:00,146.64,146.89,146.62,146.76,8960.0,140.4264,140.6658,140.4073,140.5413,8960.0
2022-04-18 14:40:00,146.74,146.76,146.6,146.76,6192.0,140.5222,140.5413,140.3881,140.5413,6192.0
2022-04-18 14:50:00,146.74,146.93,146.6,146.65,9993.0,140.5222,140.7041,140.3881,140.436,9993.0
2022-04-18 15:00:00,146.71,146.75,146.33,146.35,4956.0,140.4934,140.5318,140.1295,140.1487,4956.0
2022-04-18 15:10:00,146.34,146.47,146.14,146.19,16840.0,140.1391,140.2636,139.9476,139.9955,16840.0
2022-04-18 15:20:00,146.21,146.28,146.04,146.13,10369.0,140.0146,140.0817,139.8518,139.938,10369.0
2022-04-18 15:30:00,146.03,146.07,145.7,145.76,9505.0,139.8423,139.8806,139.5262,139.5837,9505.0
2022-04-18 15:40:00,145.74,145.9,145.5,145.52,16592.0,139.5645,139.7178,139.3347,139.3539,16592.0
2022-04-18 15:50:00,145.47,146.03,145.43,145.93,55270.0,139.306,139.8423,139.2677,139.7465,55270.0
2022-04-19 09:30:00,146.56,147.25,146.47,146.6,24797.0,140.3498,141.0106,140.2636,140.3881,24797.0
2022-04-19 09:40:00,146.37,147.04,146.37,146.7,14812.0,140.1679,140.8095,140.1679,140.4839,14812.0
2022-04-19 09:50:00,146.56,147.57,146.44,147.52,23834.0,140.3498,141.317,140.2349,141.2691,23834.0
2022-04-19 10:00:00,147.48,147.75,147.16,147.37,12685.0,141.2308,141.4894,140.9244,141.1255,12685.0
2022-04-19 10:10:00,147.36,148.05,147.33,147.68,25375.0,141.1159,141.7767,141.0872,141.4223,25375.0
2022-04-19 10:20:00,147.7,147.72,147.32,147.53,21039.0,141.4415,141.4606,141.0776,141.2787,21039.0
2022-04-19 10:30:00,147.6,148.06,147.6,148.06,5604.0,141.3457,141.7862,141.3457,141.7862,5604.0
2022-04-19 10:40:00,148.03,148.24,147.91,147.93,14124.0,141.7575,141.9586,141.6426,141.6617,14124.0
2022-04-19 10:50:00,147.89,148.01,147.83,147.86,4099.0,141.6234,141.7384,141.566,141.5947,4099.0
2022-04-19 11:00:00,147.89,148.08,147.82,147.97,4936.0,141.6234,141.8054,141.5564,141.7001,4936.0
2022-04-19 11:10:00,147.97,148.27,147.81,147.86,10418.0,141.7001,141.9873,141.5468,141.5947,10418.0
2022-04-19 11:20:00,147.86,148.76,147.85,148.58,16968.0,141.5947,142.4566,141.5851,142.2842,16968.0
2022-04-19 11:30:00,148.6,148.87,148.49,148.58,10779.0,142.3034,142.5619,142.198,142.2842,10779.0
2022-04-19 11:40:00,148.64,148.79,148.6,148.62,3964.0,142.3417,142.4853,142.3034,142.3225,3964.0
2022-04-19 11:50:00,148.67,148.86,148.67,148.7,10305.0,142.3704,142.5523,142.3704,142.3991,10305.0
2022-04-19 12:00:00,148.7,148.91,148.54,148.88,13330.0,142.3991,142.6002,142.2459,142.5715,13330.0
2022-04-19 12:10:00,148.86,148.87,148.58,148.68,13416.0,142.5523,142.5619,142.2842,142.38,13416.0
2022-04-19 12:20:00,148.69,148.82,148.54,148.55,3516.0,142.3895,142.514,142.2459,142.2555,3516.0
2022-04-19 12:30:00,148.62,148.82,148.53,148.53,4267.0,142.3225,142.514,142.2363,142.2363,4267.0
2022-04-19 12:40:00,148.53,148.83,148.53,148.83,4236.0,142.2363,142.5236,142.2363,142.5236,4236.0
2022-04-19 12:50:00,148.85,148.95,148.69,148.84,11771.0,142.5428,142.6385,142.3895,142.5332,11771.0
2022-04-19 13:00:00,148.9,149.45,148.9,149.31,16566.0,142.5906,143.1173,142.5906,142.9833,16566.0
2022-04-19 13:10:00,149.31,149.46,149.21,149.46,6864.0,142.9833,143.1269,142.8875,143.1269,6864.0
2022-04-19 13:20:00,149.42,149.53,149.06,149.06,7504.0,143.0886,143.194,142.7439,142.7439,7504.0
2022-04-19 13:30:00,149.11,149.61,149.11,149.59,6782.0,142.7917,143.2706,142.7917,143.2514,6782.0
2022-04-19 13:40:00,149.55,149.55,149.11,149.2,8430.0,143.2131,143.2131,142.7917,142.8779,8430.0
2022-04-19 13:50:00,149.42,149.57,149.37,149.52,3060.0,143.0886,143.2323,143.0407,143.1844,3060.0
2022-04-19 14:00:00,149.44,149.5,149.39,149.43,3413.0,143.1078,143.1652,143.0599,143.0982,3413.0
2022-04-19 14:10:00,149.44,149.47,149.05,149.08,3902.0,143.1078,143.1365,142.7343,142.763,3902.0
2022-04-19 14:20:00,149.1,149.34,149.03,149.13,8037.0,142.7822,143.012,142.7151,142.8109,8037.0
2022-04-19 14:30:00,149.11,149.36,149.0,149.3,5260.0,142.7917,143.0312,142.6864,142.9737,5260.0
2022-04-19 14:40:00,149.31,149.4,149.18,149.25,4952.0,142.9833,143.0695,142.8588,142.9258,4952.0
2022-04-19 14:50:00,149.26,149.35,149.08,149.27,9120.0,142.9354,143.0216,142.763,142.945,9120.0
2022-04-19 15:00:00,149.27,149.32,149.08,149.24,4787.0,142.945,142.9929,142.763,142.9162,4787.0
2022-04-19 15:10:00,149.25,149.59,149.25,149.53,4773.0,142.9258,143.2514,142.9258,143.194,4773.0
2022-04-19 15:20:00,149.5,149.7,149.5,149.64,10994.0,143.1652,143.3567,143.1652,143.2993,10994.0
2022-04-19 15:30:00,149.67,149.84,149.64,149.8,11537.0,143.328,143.4908,143.2993,143.4525,11537.0
2022-04-19 15:40:00,149.74,149.8,149.33,149.41,24701.0,143.3951,143.4525,143.0024,143.079,24701.0
2022-04-19 15:50:00,149.41,149.86,149.31,149.71,92045.0,143.079,143.51,142.9833,143.3663,92045.0
2022-04-20 09:30:00,151.23,152.42,150.88,152.37,26928.0,144.8219,145.9615,144.4867,145.9136,26928.0
2022-04-20 09:40:00,152.38,153.2,152.33,152.75,68213.0,145.9232,146.7084,145.8753,146.2775,68213.0
2022-04-20 09:50:00,152.81,154.27,152.71,154.0,48490.0,146.335,147.7331,146.2392,147.4745,48490.0
2022-04-20 10:00:00,153.96,154.15,153.34,154.05,63250.0,147.4362,147.6182,146.8425,147.5224,63250.0
2022-04-20 10:10:00,154.06,154.92,153.98,154.27,62943.0,147.532,148.3556,147.4554,147.7331,62943.0
2022-04-20 10:20:00,154.35,154.67,154.34,154.49,76951.0,147.8097,148.1162,147.8001,147.9438,76951.0
2022-04-20 10:30:00,154.49,155.3,154.11,155.15,21470.0,147.9438,148.7195,147.5799,148.5758,21470.0
2022-04-20 10:40:00,155.23,155.47,154.99,155.12,28722.0,148.6524,148.8823,148.4226,148.5471,28722.0
2022-04-20 10:50:00,155.08,155.49,154.84,155.01,20334.0,148.5088,148.9014,148.279,148.4417,20334.0
2022-04-20 11:00:00,154.96,155.01,154.58,154.76,14219.0,148.3939,148.4417,148.03,148.2023,14219.0
2022-04-20 11:10:00,154.71,155.0,154.55,154.8,12278.0,148.1545,148.4322,148.0012,148.2406,12278.0
2022-04-20 11:20:00,154.77,155.0,154.7,154.88,10732.0,148.2119,148.4322,148.1449,148.3173,10732.0
2022-04-20 11:30:00,154.83,155.1,154.79,154.96,15424.0,148.2694,148.5279,148.2311,148.3939,15424.0
2022-04-20 11:40:00,154.83,155.14,154.77,154.84,11462.0,148.2694,148.5662,148.2119,148.279,11462.0
2022-04-20 11:50:00,154.87,155.1,154.67,155.0,10853.0,148.3077,148.5279,148.1162,148.4322,10853.0
2022-04-20 12:00:00,154.97,155.1,154.78,154.95,8527.0,148.4034,148.5279,148.2215,148.3843,8527.0
2022-04-20 12:10:00,154.95,154.98,154.54,154.67,14866.0,148.3843,148.413,147.9917,148.1162,14866.0
2022-04-20 12:20:00,154.64,154.88,154.47,154.77,9831.0,148.0874,148.3173,147.9246,148.2119,9831.0
2022-04-20 12:30:00,154.72,155.3,154.66,155.2,13568.0,148.164,148.7195,148.1066,148.6237,13568.0
2022-04-20 12:40:00,155.22,155.36,155.17,155.25,14452.0,148.6429,148.7769,148.595,148.6716,14452.0
2022-04-20 12:50:00,155.28,155.35,155.21,155.25,11917.0,148.7003,148.7673,148.6333,148.6716,11917.0
2022-04-20 13:00:00,155.25,155.74,155.22,155.37,17917.0,148.6716,149.1408,148.6429,148.7865,17917.0
2022-04-20 13:10:00,155.38,155.79,155.34,155.49,20017.0,148.7961,149.1887,148.7578,148.9014,20017.0
2022-04-20 13:20:00,155.41,155.58,155.4,155.54,15532.0,148.8248,148.9876,148.8152,148.9493,15532.0
2022-04-20 13:30:00,155.48,155.64,155.35,155.42,12664.0,148.8918,149.0451,148.7673,148.8344,12664.0
2022-04-20 13:40:00,155.39,155.81,155.35,155.66,16820.0,148.8056,149.2079,148.7673,149.0642,16820.0
2022-04-20 13:50:00,155.63,155.69,155.25,155.47,22527.0,149.0355,149.0929,148.6716,148.8823,22527.0
2022-04-20 14:00:00,155.5,155.79,155.49,155.63,14398.0,148.911,149.1887,148.9014,149.0355,14398.0
2022-04-20 14:10:00,155.58,155.84,155.56,155.66,16049.0,148.9876,149.2366,148.9684,149.0642,16049.0
2022-04-20 14:20:00,155.66,155.66,155.34,155.38,20173.0,149.0642,149.0642,148.7578,148.7961,20173.0
2022-04-20 14:30:00,155.36,155.41,155.14,155.19,16114.0,148.7769,148.8248,148.5662,148.6141,16114.0
2022-04-20 14:40:00,155.18,155.23,155.03,155.16,17183.0,148.6045,148.6524,148.4609,148.5854,17183.0
2022-04-20 14:50:00,155.16,155.16,154.69,154.95,25144.0,148.5854,148.5854,148.1353,148.3843,25144.0
2022-04-20 15:00:00,154.98,155.25,154.94,155.21,19916.0,148.413,148.6716,148.3747,148.6333,19916.0
2022-04-20 15:10:00,155.2,155.34,155.12,155.16,14678.0,148.6237,148.7578,148.5471,148.5854,14678.0
2022-04-20 15:20:00,155.17,155.36,155.1,155.22,17225.0,148.595,148.7769,148.5279,148.6429,17225.0
2022-04-20 15:30:00,155.26,155.29,154.86,154.95,25607.0,148.6812,148.7099,148.2981,148.3843,25607.0
2022-04-20 15:40:00,154.94,155.23,154.85,155.17,44618.0,148.3747,148.6524,148.2885,148.595,44618.0
2022-04-20 15:50:00,155.16,155.25,154.45,154.55,111540.0,148.5854,148.6716,147.9055,148.0012,111540.0
2022-04-21 09:30:00,157.85,158.32,156.8,156.8,82230.0,151.1614,151.6115,150.1559,150.1559,82230.0
2022-04-21 09:40:00,156.62,157.64,156.43,157.55,26129.0,149.9835,150.9603,149.8016,150.8741,26129.0
2022-04-21 09:50:00,157.61,158.44,157.61,158.21,33807.0,150.9316,151.7264,150.9316,151.5062,33807.0
2022-04-21 10:00:00,158.06,158.24,157.73,158.07,29801.0,151.3625,151.5349,151.0465,151.3721,29801.0
2022-04-21 10:10:00,158.03,158.58,157.94,158.49,21956.0,151.3338,151.8605,151.2476,151.7743,21956.0
2022-04-21 10:20:00,158.46,158.5,157.63,158.13,18047.0,151.7456,151.7839,150.9507,151.4295,18047.0
2022-04-21 10:30:00,158.06,158.07,157.55,157.62,12931.0,151.3625,151.3721,150.8741,150.9412,12931.0
2022-04-21 10:40:00,157.53,157.56,156.59,156.66,16779.0,150.855,150.8837,149.9548,150.0218,16779.0
2022-04-21 10:50:00,156.72,157.35,156.51,157.3,21479.0,150.0793,150.6826,149.8782,150.6347,21479.0
2022-04-21 11:00:00,157.25,157.4,156.55,156.6,27642.0,150.5868,150.7305,149.9165,149.9644,27642.0
2022-04-21 11:10:00,156.65,157.1,155.88,156.03,23158.0,150.0123,150.4432,149.2749,149.4185,23158.0
2022-04-21 11:20:00,156.03,156.03,155.19,155.31,18291.0,149.4185,149.4185,148.6141,148.729,18291.0
2022-04-21 11:30:00,155.31,155.41,155.03,155.13,11421.0,148.729,148.8248,148.4609,148.5567,11421.0
2022-04-21 11:40:00,155.09,155.26,154.62,154.84,24363.0,148.5184,148.6812,148.0683,148.279,24363.0
2022-04-21 11:50:00,154.79,155.16,154.74,154.87,9857.0,148.2311,148.5854,148.1832,148.3077,9857.0
2022-04-21 12:00:00,154.9,155.13,154.05,154.24,21231.0,148.3364,148.5567,147.5224,147.7044,21231.0
2022-04-21 12:10:00,154.19,155.17,154.15,155.01,15093.0,147.6565,148.595,147.6182,148.4417,15093.0
2022-04-21 12:20:00,155.0,155.11,154.65,154.88,12596.0,148.4322,148.5375,148.097,148.3173,12596.0
2022-04-21 12:30:00,154.86,155.25,154.82,154.91,20406.0,148.2981,148.6716,148.2598,148.346,20406.0
2022-04-21 12:40:00,154.91,155.03,154.58,154.64,17045.0,148.346,148.4609,148.03,148.0874,17045.0
2022-04-21 12:50:00,154.56,154.56,153.99,154.25,19865.0,148.0108,148.0108,147.465,147.714,19865.0
2022-04-21 13:00:00,154.23,154.26,153.73,153.92,8578.0,147.6948,147.7235,147.216,147.3979,8578.0
2022-04-21 13:10:00,153.88,154.04,153.45,153.57,7747.0,147.3596,147.5129,146.9479,147.0628,7747.0
2022-04-21 13:20:00,153.6,154.08,153.6,153.99,7640.0,147.0915,147.5512,147.0915,147.465,7640.0
2022-04-21 13:30:00,153.99,154.34,153.96,154.22,17582.0,147.465,147.8001,147.4362,147.6852,17582.0
2022-04-21 13:40:00,154.21,154.93,154.17,154.69,13239.0,147.6756,148.3651,147.6373,148.1353,13239.0
2022-04-21 13:50:00,154.63,154.63,153.87,153.87,9443.0,148.0779,148.0779,147.3501,147.3501,9443.0
2022-04-21 14:00:00,153.83,153.83,153.28,153.54,9633.0,147.3117,147.3117,146.7851,147.034,9633.0
2022-04-21 14:10:00,153.58,153.75,153.34,153.44,9313.0,147.0723,147.2351,146.8425,146.9383,9313.0
2022-04-21 14:20:00,153.47,153.56,153.12,153.43,16963.0,146.967,147.0532,146.6318,146.9287,16963.0
2022-04-21 14:30:00,153.35,153.96,153.34,153.56,10723.0,146.8521,147.4362,146.8425,147.0532,10723.0
2022-04-21 14:40:00,153.57,153.64,153.25,153.46,26383.0,147.0628,147.1298,146.7563,146.9574,26383.0
2022-04-21 14:50:00,153.52,153.65,153.17,153.31,17510.0,147.0149,147.1394,146.6797,146.8138,17510.0
2022-04-21 15:00:00,153.3,153.3,152.65,152.67,15238.0,146.8042,146.8042,146.1817,146.2009,15238.0
2022-04-21 15:10:00,152.7,153.42,152.64,153.42,18003.0,146.2296,146.9191,146.1722,146.9191,18003.0
2022-04-21 15:20:00,153.39,153.92,153.19,153.86,36477.0,146.8904,147.3979,146.6989,147.3405,36477.0
2022-04-21 15:30:00,153.83,153.85,153.06,153.28,25169.0,147.3117,147.3309,146.5744,146.7851,25169.0
2022-04-21 15:40:00,153.29,153.36,152.57,152.63,111797.0,146.7946,146.8617,146.1051,146.1626,111797.0
2022-04-21 15:50:00,152.66,153.3,152.66,152.8,169482.0,146.1913,146.8042,146.1913,146.3254,169482.0
2022-04-22 09:30:00,152.09,152.11,150.53,150.61,16969.0,145.6455,145.6646,144.1516,144.2282,16969.0
2022-04-22 09:40:00,150.55,150.76,149.89,150.69,12779.0,144.1707,144.3718,143.5387,144.3048,12779.0
2022-04-22 09:50:00,150.83,150.92,149.53,149.55,11367.0,144.4389,144.5251,143.194,143.2131,11367.0
2022-04-22 10:00:00,149.55,150.44,149.41,149.74,16106.0,143.2131,144.0654,143.079,143.3951,16106.0
2022-04-22 10:10:00,149.74,149.76,149.04,149.05,11391.0,143.3951,143.4142,142.7247,142.7343,11391.0
2022-04-22 10:20:00,148.98,149.91,148.87,149.8,17800.0,142.6673,143.5579,142.5619,143.4525,17800.0
2022-04-22 10:30:00,149.9,150.0,149.42,149.55,10221.0,143.5483,143.644,143.0886,143.2131,10221.0
2022-04-22 10:40:00,149.48,149.6,149.03,149.42,10175.0,143.1461,143.261,142.7151,143.0886,10175.0
2022-04-22 10:50:00,149.35,149.72,149.18,149.62,9960.0,143.0216,143.3759,142.8588,143.2801,9960.0
2022-04-22 11:00:00,149.65,150.36,149.64,150.36,14335.0,143.3089,143.9888,143.2993,143.9888,14335.0
2022-04-22 11:10:00,150.25,150.29,149.92,150.09,6671.0,143.8834,143.9217,143.5674,143.7302,6671.0
2022-04-22 11:20:00,150.15,150.27,150.01,150.05,7809.0,143.7877,143.9026,143.6536,143.6919,7809.0
2022-04-22 11:30:00,150.05,150.38,150.03,150.08,7349.0,143.6919,144.0079,143.6728,143.7206,7349.0
2022-04-22 11:40:00,150.16,150.29,150.04,150.16,5930.0,143.7973,143.9217,143.6823,143.7973,5930.0
2022-04-22 11:50:00,150.12,150.35,150.04,150.24,6605.0,143.759,143.9792,143.6823,143.8739,6605.0
2022-04-22 12:00:00,150.19,150.41,150.09,150.15,2881.0,143.826,144.0367,143.7302,143.7877,2881.0
2022-04-22 12:10:00,150.01,150.41,150.01,150.37,5217.0,143.6536,144.0367,143.6536,143.9984,5217.0
2022-04-22 12:20:00,150.43,150.62,150.37,150.42,5553.0,144.0558,144.2378,143.9984,144.0462,5553.0
2022-04-22 12:30:00,150.43,150.56,150.3,150.31,9573.0,144.0558,144.1803,143.9313,143.9409,9573.0
2022-04-22 12:40:00,150.33,150.46,150.32,150.43,4431.0,143.9601,144.0845,143.9505,144.0558,4431.0
2022-04-22 12:50:00,150.48,150.48,150.05,150.13,5843.0,144.1037,144.1037,143.6919,143.7685,5843.0
2022-04-22 13:00:00,150.1,150.11,149.94,150.0,5272.0,143.7398,143.7494,143.5866,143.644,5272.0
2022-04-22 13:10:00,150.0,150.25,149.91,150.19,4932.0,143.644,143.8834,143.5579,143.826,4932.0
2022-04-22 13:20:00,150.04,150.04,149.59,150.0,5187.0,143.6823,143.6823,143.2514,143.644,5187.0
2022-04-22 13:30:00,149.91,149.97,149.63,149.72,4607.0,143.5579,143.6153,143.2897,143.3759,4607.0
2022-04-22 13:40:00,149.7,149.98,149.65,149.89,4822.0,143.3567,143.6249,143.3089,143.5387,4822.0
2022-04-22 13:50:00,149.82,149.93,149.67,149.69,9774.0,143.4717,143.577,143.328,143.3472,9774.0
2022-04-22 14:00:00,149.66,149.74,149.45,149.5,7646.0,143.3184,143.3951,143.1173,143.1652,7646.0
2022-04-22 14:10:00,149.47,149.81,149.35,149.79,7839.0,143.1365,143.4621,143.0216,143.4429,7839.0
2022-04-22 14:20:00,149.76,149.79,149.6,149.62,5865.0,143.4142,143.4429,143.261,143.2801,5865.0
2022-04-22 14:30:00,149.67,149.69,149.15,149.18,6324.0,143.328,143.3472,142.8301,142.8588,6324.0
2022-04-22 14:40:00,149.2,149.31,149.07,149.14,7425.0,142.8779,142.9833,142.7534,142.8205,7425.0
2022-04-22 14:50:00,149.17,149.22,148.83,148.97,11150.0,142.8492,142.8971,142.5236,142.6577,11150.0
2022-04-22 15:00:00,149.03,149.06,148.82,148.82,7092.0,142.7151,142.7439,142.514,142.514,7092.0
2022-04-22 15:10:00,148.72,149.67,148.72,149.55,10623.0,142.4183,143.328,142.4183,143.2131,10623.0
2022-04-22 15:20:00,149.6,149.6,149.21,149.36,8055.0,143.261,143.261,142.8875,143.0312,8055.0
2022-04-22 15:30:00,149.38,150.03,149.37,149.88,16638.0,143.0503,143.6728,143.0407,143.5291,16638.0
2022-04-22 15:40:00,149.91,150.06,149.25,149.31,26943.0,143.5579,143.7015,142.9258,142.9833,26943.0
2022-04-22 15:50:00,149.25,149.3,148.57,148.93,143766.0,142.9258,142.9737,142.2746,142.6194,143766.0
2022-04-25 09:30:00,147.4,147.69,146.59,146.9,31194.0,141.1542,141.4319,140.3785,140.6754,31194.0
2022-04-25 09:40:00,146.71,147.02,145.38,145.83,17889.0,140.4934,140.7903,139.2198,139.6507,17889.0
2022-04-25 09:50:00,145.86,146.58,145.15,145.38,11572.0,139.6795,140.369,138.9995,139.2198,11572.0
2022-04-25 10:00:00,145.19,145.25,144.56,145.06,17483.0,139.0379,139.0953,138.4345,138.9134,17483.0
2022-04-25 10:10:00,144.86,145.51,144.4,145.28,19954.0,138.7218,139.3443,138.2813,139.124,19954.0
2022-04-25 10:20:00,145.39,145.81,145.01,145.74,3106.0,139.2294,139.6316,138.8655,139.5645,3106.0
2022-04-25 10:30:00,145.73,146.57,145.72,146.3,6357.0,139.555,140.3594,139.5454,140.1008,6357.0
2022-04-25 10:40:00,146.22,146.9,145.88,146.89,9570.0,140.0242,140.6754,139.6986,140.6658,9570.0
2022-04-25 10:50:00,146.86,146.93,146.06,146.16,8489.0,140.6371,140.7041,139.871,139.9668,8489.0
2022-04-25 11:00:00,146.24,146.49,146.05,146.48,7218.0,140.0434,140.2828,139.8614,140.2732,7218.0
2022-04-25 11:10:00,146.43,146.53,146.03,146.41,8566.0,140.2253,140.3211,139.8423,140.2062,8566.0
2022-04-25 11:20:00,146.56,147.11,146.55,146.97,13288.0,140.3498,140.8765,140.3402,140.7424,13288.0
2022-04-25 11:30:00,147.03,147.26,146.69,147.12,36418.0,140.7999,141.0201,140.4743,140.8861,36418.0
2022-04-25 11:40:00,147.12,147.16,146.42,146.45,11388.0,140.8861,140.9244,140.2157,140.2445,11388.0
2022-04-25 11:50:00,146.33,146.53,145.93,146.51,9271.0,140.1295,140.3211,139.7465,140.3019,9271.0
2022-04-25 12:00:00,146.51,147.48,146.44,147.3,8297.0,140.3019,141.2308,140.2349,141.0584,8297.0
2022-04-25 12:10:00,147.34,147.46,146.87,146.94,14074.0,141.0968,141.2117,140.6467,140.7137,14074.0
2022-04-25 12:20:00,146.95,147.49,146.95,147.34,5963.0,140.7233,141.2404,140.7233,141.0968,5963.0
2022-04-25 12:30:00,147.3,147.76,147.22,147.5,7244.0,141.0584,141.499,140.9818,141.25,7244.0
2022-04-25 12:40:00,147.49,147.5,147.08,147.41,6223.0,141.2404,141.25,140.8478,141.1638,6223.0
2022-04-25 12:50:00,147.64,147.65,147.03,147.19,5450.0,141.384,141.3936,140.7999,140.9531,5450.0
2022-04-25 13:00:00,147.15,147.3,146.75,147.3,8873.0,140.9148,141.0584,140.5318,141.0584,8873.0
2022-04-25 13:10:00,147.3,147.59,147.28,147.31,8588.0,141.0584,141.3362,141.0393,141.068,8588.0
2022-04-25 13:20:00,147.42,147.48,146.79,147.03,8786.0,141.1734,141.2308,140.5701,140.7999,8786.0
2022-04-25 13:30:00,147.03,147.26,146.65,146.68,7459.0,140.7999,141.0201,140.436,140.4647,7459.0
2022-04-25 13:40:00,146.66,146.95,146.65,146.8,9596.0,140.4456,140.7233,140.436,140.5796,9596.0
2022-04-25 13:50:00,146.74,146.82,146.35,146.47,8111.0,140.5222,140.5988,140.1487,140.2636,8111.0
2022-04-25 14:00:00,146.5,147.06,146.2,147.03,13813.0,140.2923,140.8286,140.0051,140.7999,13813.0
2022-04-25 14:10:00,147.05,147.3,146.8,147.19,8083.0,140.819,141.0584,140.5796,140.9531,8083.0
2022-04-25 14:20:00,147.19,147.61,147.1,147.55,9560.0,140.9531,141.3553,140.8669,141.2979,9560.0
2022-04-25 14:30:00,147.59,147.82,147.57,147.64,10243.0,141.3362,141.5564,141.317,141.384,10243.0
2022-04-25 14:40:00,147.59,147.85,147.47,147.8,8375.0,141.3362,141.5851,141.2212,141.5373,8375.0
2022-04-25 14:50:00,147.84,148.25,147.84,147.95,11080.0,141.5756,141.9682,141.5756,141.6809,11080.0
2022-04-25 15:00:00,147.92,147.92,147.42,147.59,10399.0,141.6522,141.6522,141.1734,141.3362,10399.0
2022-04-25 15:10:00,147.61,148.38,147.6,148.36,8770.0,141.3553,142.0927,141.3457,142.0735,8770.0
2022-04-25 15:20:00,148.38,148.8,148.31,148.7,11312.0,142.0927,142.4949,142.0256,142.3991,11312.0
2022-04-25 15:30:00,148.67,149.23,148.6,149.2,13890.0,142.3704,142.9067,142.3034,142.8779,13890.0
2022-04-25 15:40:00,149.21,149.57,149.0,149.17,22541.0,142.8875,143.2323,142.6864,142.8492,22541.0
2022-04-25 15:50:00,149.26,149.49,148.96,149.46,87469.0,142.9354,143.1556,142.6481,143.1269,87469.0
2022-04-26 09:30:00,147.55,148.24,147.46,147.81,21063.0,141.2979,141.9586,141.2117,141.5468,21063.0
2022-04-26 09:40:00,147.82,147.96,146.58,147.31,7918.0,141.5564,141.6905,140.369,141.068,7918.0
2022-04-26 09:50:00,147.28,147.74,147.09,147.35,14213.0,141.0393,141.4798,140.8573,141.1063,14213.0
2022-04-26 10:00:00,147.3,148.15,147.28,148.05,7116.0,141.0584,141.8724,141.0393,141.7767,7116.0
2022-04-26 10:10:00,148.08,148.12,146.84,146.9,19216.0,141.8054,141.8437,140.6179,140.6754,19216.0
2022-04-26 10:20:00,146.89,147.02,146.25,146.48,11305.0,140.6658,140.7903,140.0529,140.2732,11305.0
2022-04-26 10:30:00,146.56,146.79,146.24,146.39,5075.0,140.3498,140.5701,140.0434,140.187,5075.0
2022-04-26 10:40:00,146.61,146.61,146.0,146.06,7544.0,140.3977,140.3977,139.8135,139.871,7544.0
2022-04-26 10:50:00,146.01,146.01,145.54,145.79,12640.0,139.8231,139.8231,139.373,139.6124,12640.0
2022-04-26 11:00:00,145.79,145.79,144.94,144.97,7882.0,139.6124,139.6124,138.7984,138.8272,7882.0
2022-04-26 11:10:00,144.98,145.08,144.55,144.55,6653.0,138.8368,138.9325,138.425,138.425,6653.0
2022-04-26 11:20:00,144.54,145.19,144.41,145.11,10546.0,138.4154,139.0379,138.2909,138.9612,10546.0
2022-04-26 11:30:00,145.09,145.44,144.86,145.12,11709.0,138.9421,139.2773,138.7218,138.9708,11709.0
2022-04-26 11:40:00,145.03,145.03,144.83,144.83,3366.0,138.8846,138.8846,138.6931,138.6931,3366.0
2022-04-26 11:50:00,144.83,144.83,144.19,144.55,9360.0,138.6931,138.6931,138.0802,138.425,9360.0
2022-04-26 12:00:00,144.54,145.15,144.51,145.15,32951.0,138.4154,138.9995,138.3867,138.9995,32951.0
2022-04-26 12:10:00,145.18,145.39,144.97,145.33,18774.0,139.0283,139.2294,138.8272,139.1719,18774.0
2022-04-26 12:20:00,145.42,145.74,145.33,145.72,10578.0,139.2581,139.5645,139.1719,139.5454,10578.0
2022-04-26 12:30:00,145.75,145.81,145.33,145.36,12090.0,139.5741,139.6316,139.1719,139.2006,12090.0
2022-04-26 12:40:00,145.32,145.47,145.08,145.15,28360.0,139.1623,139.306,138.9325,138.9995,28360.0
2022-04-26 12:50:00,145.22,145.79,145.08,145.79,5820.0,139.0666,139.6124,138.9325,139.6124,5820.0
2022-04-26 13:00:00,145.72,145.72,145.29,145.62,7581.0,139.5454,139.5454,139.1336,139.4496,7581.0
2022-04-26 13:10:00,145.65,145.66,145.14,145.17,4658.0,139.4784,139.4879,138.99,139.0187,4658.0
2022-04-26 13:20:00,145.19,145.3,145.08,145.13,12990.0,139.0379,139.1432,138.9325,138.9804,12990.0
2022-04-26 13:30:00,145.12,145.23,144.99,145.19,23034.0,138.9708,139.0762,138.8463,139.0379,23034.0
2022-04-26 13:40:00,145.15,145.78,145.15,145.62,7815.0,138.9995,139.6029,138.9995,139.4496,7815.0
2022-04-26 13:50:00,145.67,145.74,145.14,145.35,4973.0,139.4975,139.5645,138.99,139.1911,4973.0
2022-04-26 14:00:00,145.34,145.41,145.12,145.28,6126.0,139.1815,139.2485,138.9708,139.124,6126.0
2022-04-26 14:10:00,145.33,145.83,145.32,145.68,13172.0,139.1719,139.6507,139.1623,139.5071,13172.0
2022-04-26 14:20:00,145.69,146.28,145.69,146.2,15443.0,139.5167,140.0817,139.5167,140.0051,15443.0
2022-04-26 14:30:00,146.22,146.33,145.84,145.96,15098.0,140.0242,140.1295,139.6603,139.7752,15098.0
2022-04-26 14:40:00,145.89,145.9,145.54,145.72,25974.0,139.7082,139.7178,139.373,139.5454,25974.0
2022-04-26 14:50:00,145.7,146.4,145.7,146.31,16089.0,139.5262,140.1966,139.5262,140.1104,16089.0
2022-04-26 15:00:00,146.31,146.39,145.66,145.71,4808.0,140.1104,140.187,139.4879,139.5358,4808.0
2022-04-26 15:10:00,145.69,145.76,145.05,145.13,9448.0,139.5167,139.5837,138.9038,138.9804,9448.0
2022-04-26 15:20:00,145.16,145.57,145.15,145.52,25197.0,139.0091,139.4018,138.9995,139.3539,25197.0
2022-04-26 15:30:00,145.48,145.61,145.09,145.46,31973.0,139.3156,139.4401,138.9421,139.2964,31973.0
2022-04-26 15:40:00,145.46,145.53,144.89,144.94,17401.0,139.2964,139.3634,138.7506,138.7984,17401.0
2022-04-26 15:50:00,144.88,145.27,144.72,144.79,118810.0,138.741,139.1145,138.5878,138.6548,118810.0
2022-04-27 09:30:00,143.83,145.21,143.67,144.92,42215.0,137.7355,139.057,137.5823,138.7793,42215.0
2022-04-27 09:40:00,145.12,145.85,144.65,145.45,15136.0,138.9708,139.6699,138.5207,139.2868,15136.0
2022-04-27 09:50:00,145.41,145.67,145.2,145.67,6451.0,139.2485,139.4975,139.0474,139.4975,6451.0
2022-04-27 10:00:00,145.61,146.5,145.22,145.64,20536.0,139.4401,140.2923,139.0666,139.4688,20536.0
2022-04-27 10:10:00,145.62,145.65,144.75,144.9,16467.0,139.4496,139.4784,138.6165,138.7601,16467.0
2022-04-27 10:20:00,144.84,145.53,144.77,145.07,12514.0,138.7027,139.3634,138.6356,138.9229,12514.0
2022-04-27 10:30:00,144.93,145.25,144.4,145.03,17253.0,138.7889,139.0953,138.2813,138.8846,17253.0
2022-04-27 10:40:00,145.03,145.54,144.95,145.32,15837.0,138.8846,139.373,138.808,139.1623,15837.0
2022-04-27 10:50:00,145.32,145.32,144.84,144.98,9922.0,139.1623,139.1623,138.7027,138.8368,9922.0
2022-04-27 11:00:00,144.98,145.54,144.78,144.84,11814.0,138.8368,139.373,138.6452,138.7027,11814.0
2022-04-27 11:10:00,144.69,145.3,144.67,145.2,10306.0,138.559,139.1432,138.5399,139.0474,10306.0
2022-04-27 11:20:00,145.18,145.52,144.97,145.41,24112.0,139.0283,139.3539,138.8272,139.2485,24112.0
2022-04-27 11:30:00,145.53,146.04,145.46,145.8,11539.0,139.3634,139.8518,139.2964,139.622,11539.0
2022-04-27 11:40:00,145.77,145.97,145.57,145.84,12672.0,139.5933,139.7848,139.4018,139.6603,12672.0
2022-04-27 11:50:00,145.87,146.05,145.67,145.9,16306.0,139.689,139.8614,139.4975,139.7178,16306.0
2022-04-27 12:00:00,145.98,145.99,145.58,145.9,16311.0,139.7944,139.804,139.4113,139.7178,16311.0
2022-04-27 12:10:00,145.83,145.86,145.54,145.59,10307.0,139.6507,139.6795,139.373,139.4209,10307.0
2022-04-27 12:20:00,145.82,146.43,145.66,146.32,3844.0,139.6412,140.2253,139.4879,140.12,3844.0
2022-04-27 12:30:00,146.44,146.45,146.21,146.44,1500.0,140.2349,140.2445,140.0146,140.2349,1500.0
2022-04-27 12:40:00,146.45,146.7,146.34,146.41,14669.0,140.2445,140.4839,140.1391,140.2062,14669.0
2022-04-27 12:50:00,146.4,146.46,146.19,146.29,3470.0,140.1966,140.254,139.9955,140.0912,3470.0
2022-04-27 13:00:00,146.34,146.38,145.63,145.7,10303.0,140.1391,140.1774,139.4592,139.5262,10303.0
2022-04-27 13:10:00,145.76,146.08,145.56,146.08,6112.0,139.5837,139.8901,139.3922,139.8901,6112.0
2022-04-27 13:20:00,146.06,146.45,145.87,146.42,7684.0,139.871,140.2445,139.689,140.2157,7684.0
2022-04-27 13:30:00,146.48,146.66,146.32,146.44,13186.0,140.2732,140.4456,140.12,140.2349,13186.0
2022-04-27 13:40:00,146.5,146.86,146.28,146.73,5370.0,140.2923,140.6371,140.0817,140.5126,5370.0
2022-04-27 13:50:00,146.9,147.06,146.72,146.84,5994.0,140.6754,140.8286,140.503,140.6179,5994.0
2022-04-27 14:00:00,146.77,146.79,146.44,146.47,5973.0,140.5509,140.5701,140.2349,140.2636,5973.0
2022-04-27 14:10:00,146.34,146.54,146.06,146.1,4641.0,140.1391,140.3306,139.871,139.9093,4641.0
2022-04-27 14:20:00,146.21,146.31,146.08,146.21,9796.0,140.0146,140.1104,139.8901,140.0146,9796.0
2022-04-27 14:30:00,146.12,146.39,145.78,146.05,5401.0,139.9284,140.187,139.6029,139.8614,5401.0
2022-04-27 14:40:00,146.24,146.52,146.09,146.26,8423.0,140.0434,140.3115,139.8997,140.0625,8423.0
2022-04-27 14:50:00,146.2,146.22,145.3,145.47,27437.0,140.0051,140.0242,139.1432,139.306,27437.0
2022-04-27 15:00:00,145.47,145.59,145.07,145.45,19877.0,139.306,139.4209,138.9229,139.2868,19877.0
2022-04-27 15:10:00,145.41,145.72,145.26,145.42,7972.0,139.2485,139.5454,139.1049,139.2581,7972.0
2022-04-27 15:20:00,145.34,145.45,145.06,145.44,11750.0,139.1815,139.2868,138.9134,139.2773,11750.0
2022-04-27 15:30:00,145.42,145.67,145.05,145.05,14528.0,139.2581,139.4975,138.9038,138.9038,14528.0
2022-04-27 15:40:00,145.08,145.52,145.0,145.12,25357.0,138.9325,139.3539,138.8559,138.9708,25357.0
2022-04-27 15:50:00,145.02,145.14,144.61,144.74,129022.0,138.8751,138.99,138.4824,138.6069,129022.0
2022-04-28 09:30:00,143.5,144.24,140.5,141.5,130539.0,137.4195,138.1281,134.5466,135.5042,130539.0
2022-04-28 09:40:00,141.5,144.55,141.07,144.38,29376.0,135.5042,138.425,135.0924,138.2622,29376.0
2022-04-28 09:50:00,144.26,144.83,143.91,144.74,25196.0,138.1473,138.6931,137.8121,138.6069,25196.0
2022-04-28 10:00:00,144.65,144.65,143.4,143.82,23661.0,138.5207,138.5207,137.3237,137.7259,23661.0
2022-04-28 10:10:00,143.63,143.7,143.03,143.68,31869.0,137.544,137.611,136.9694,137.5918,31869.0
2022-04-28 10:20:00,143.59,143.62,142.47,142.47,15104.0,137.5056,137.5344,136.4331,136.4331,15104.0
2022-04-28 10:30:00,142.54,142.82,142.24,142.74,21223.0,136.5001,136.7683,136.2129,136.6917,21223.0
2022-04-28 10:40:00,142.62,143.03,142.3,142.91,15318.0,136.5768,136.9694,136.2703,136.8545,15318.0
2022-04-28 10:50:00,142.96,143.27,142.64,143.18,18673.0,136.9023,137.1992,136.5959,137.113,18673.0
2022-04-28 11:00:00,143.08,143.47,142.92,143.25,18565.0,137.0173,137.3907,136.864,137.1801,18565.0
2022-04-28 11:10:00,143.3,143.72,143.24,143.72,15471.0,137.2279,137.6301,137.1705,137.6301,15471.0
2022-04-28 11:20:00,143.73,143.86,143.43,143.52,14982.0,137.6397,137.7642,137.3524,137.4386,14982.0
2022-04-28 11:30:00,143.51,143.92,143.34,143.66,23133.0,137.429,137.8217,137.2662,137.5727,23133.0
2022-04-28 11:40:00,143.66,143.78,143.28,143.56,16527.0,137.5727,137.6876,137.2088,137.4769,16527.0
2022-04-28 11:50:00,143.59,144.31,143.59,144.21,7019.0,137.5056,138.1951,137.5056,138.0994,7019.0
2022-04-28 12:00:00,144.14,144.23,143.68,143.79,11820.0,138.0323,138.1185,137.5918,137.6972,11820.0
2022-04-28 12:10:00,143.81,144.22,143.7,144.16,9439.0,137.7163,138.109,137.611,138.0515,9439.0
2022-04-28 12:20:00,144.15,144.74,144.13,144.66,14711.0,138.0419,138.6069,138.0228,138.5303,14711.0
2022-04-28 12:30:00,144.77,145.13,144.63,145.13,9976.0,138.6356,138.9804,138.5016,138.9804,9976.0
2022-04-28 12:40:00,145.23,145.61,145.17,145.38,13034.0,139.0762,139.4401,139.0187,139.2198,13034.0
2022-04-28 12:50:00,145.36,145.59,145.11,145.52,13253.0,139.2006,139.4209,138.9612,139.3539,13253.0
2022-04-28 13:00:00,145.62,146.06,145.5,145.94,20843.0,139.4496,139.871,139.3347,139.7561,20843.0
2022-04-28 13:10:00,145.91,146.39,145.91,146.25,10586.0,139.7273,140.187,139.7273,140.0529,10586.0
2022-04-28 13:20:00,146.21,146.37,146.03,146.35,11676.0,140.0146,140.1679,139.8423,140.1487,11676.0
2022-04-28 13:30:00,146.37,146.51,146.03,146.45,10153.0,140.1679,140.3019,139.8423,140.2445,10153.0
2022-04-28 13:40:00,146.38,146.49,146.17,146.43,14154.0,140.1774,140.2828,139.9763,140.2253,14154.0
2022-04-28 13:50:00,146.37,146.58,145.94,145.96,15494.0,140.1679,140.369,139.7561,139.7752,15494.0
2022-04-28 14:00:00,146.03,146.05,145.75,145.97,12689.0,139.8423,139.8614,139.5741,139.7848,12689.0
2022-04-28 14:10:00,145.97,146.44,145.97,146.44,8879.0,139.7848,140.2349,139.7848,140.2349,8879.0
2022-04-28 14:20:00,146.43,146.63,146.34,146.43,11354.0,140.2253,140.4168,140.1391,140.2253,11354.0
2022-04-28 14:30:00,146.43,146.51,146.13,146.13,9371.0,140.2253,140.3019,139.938,139.938,9371.0
2022-04-28 14:40:00,146.16,146.76,146.16,146.75,11728.0,139.9668,140.5413,139.9668,140.5318,11728.0
2022-04-28 14:50:00,146.75,146.83,146.3,146.33,18225.0,140.5318,140.6084,140.1008,140.1295,18225.0
2022-04-28 15:00:00,146.31,146.47,146.21,146.28,21691.0,140.1104,140.2636,140.0146,140.0817,21691.0
2022-04-28 15:10:00,146.26,146.47,146.13,146.43,25550.0,140.0625,140.2636,139.938,140.2253,25550.0
2022-04-28 15:20:00,146.44,146.47,146.1,146.12,49271.0,140.2349,140.2636,139.9093,139.9284,49271.0
2022-04-28 15:30:00,146.14,146.21,145.69,145.83,28520.0,139.9476,140.0146,139.5167,139.6507,28520.0
2022-04-28 15:40:00,145.79,146.0,145.38,145.54,33885.0,139.6124,139.8135,139.2198,139.373,33885.0
2022-04-28 15:50:00,145.46,145.74,145.17,145.72,103828.0,139.2964,139.5645,139.0187,139.5454,103828.0
2022-04-29 09:30:00,144.59,145.91,144.59,145.52,18369.0,138.4633,139.7273,138.4633,139.3539,18369.0
2022-04-29 09:40:00,145.59,145.59,144.02,144.69,17844.0,139.4209,139.4209,137.9174,138.559,17844.0
2022-04-29 09:50:00,144.68,144.93,144.15,144.77,20176.0,138.5495,138.7889,138.0419,138.6356,20176.0
2022-04-29 10:00:00,144.76,144.77,144.06,144.14,12305.0,138.6261,138.6356,137.9557,138.0323,12305.0
2022-04-29 10:10:00,144.13,144.39,143.5,143.5,25975.0,138.0228,138.2718,137.4195,137.4195,25975.0
2022-04-29 10:20:00,143.48,144.31,143.08,143.12,119101.0,137.4003,138.1951,137.0173,137.0556,119101.0
2022-04-29 10:30:00,143.14,143.55,142.92,143.22,20370.0,137.0747,137.4673,136.864,137.1513,20370.0
2022-04-29 10:40:00,143.23,143.35,142.87,142.96,28054.0,137.1609,137.2758,136.8162,136.9023,28054.0
2022-04-29 10:50:00,142.97,143.35,142.85,143.2,37860.0,136.9119,137.2758,136.797,137.1322,37860.0
2022-04-29 11:00:00,143.16,143.33,143.03,143.2,27744.0,137.0939,137.2567,136.9694,137.1322,27744.0
2022-04-29 11:10:00,143.25,143.36,142.9,143.09,53711.0,137.1801,137.2854,136.8449,137.0268,53711.0
2022-04-29 11:20:00,143.12,143.3,142.85,142.93,19813.0,137.0556,137.2279,136.797,136.8736,19813.0
2022-04-29 11:30:00,142.95,143.67,142.95,143.62,37376.0,136.8928,137.5823,136.8928,137.5344,37376.0
2022-04-29 11:40:00,143.59,143.99,143.55,143.86,19868.0,137.5056,137.8887,137.4673,137.7642,19868.0
2022-04-29 11:50:00,143.88,144.06,143.35,143.39,14659.0,137.7834,137.9557,137.2758,137.3141,14659.0
2022-04-29 12:00:00,143.41,143.45,142.79,142.83,12813.0,137.3333,137.3716,136.7395,136.7779,12813.0
2022-04-29 12:10:00,142.87,142.93,142.38,142.56,15564.0,136.8162,136.8736,136.3469,136.5193,15564.0
2022-04-29 12:20:00,142.62,142.83,142.42,142.74,9981.0,136.5768,136.7779,136.3852,136.6917,9981.0
2022-04-29 12:30:00,142.73,142.73,142.31,142.54,7033.0,136.6821,136.6821,136.2799,136.5001,7033.0
2022-04-29 12:40:00,142.51,142.59,142.32,142.39,11944.0,136.4714,136.548,136.2895,136.3565,11944.0
2022-04-29 12:50:00,142.33,142.33,141.94,142.16,10966.0,136.299,136.299,135.9256,136.1362,10966.0
2022-04-29 13:00:00,142.14,142.31,141.77,141.98,18416.0,136.1171,136.2799,135.7628,135.9639,18416.0
2022-04-29 13:10:00,141.91,142.29,141.8,142.28,6462.0,135.8968,136.2607,135.7915,136.2512,6462.0
2022-04-29 13:20:00,142.24,142.66,142.19,142.44,8498.0,136.2129,136.6151,136.165,136.4044,8498.0
2022-04-29 13:30:00,142.44,142.75,142.44,142.63,8899.0,136.4044,136.7012,136.4044,136.5863,8899.0
2022-04-29 13:40:00,142.67,142.67,142.2,142.24,6500.0,136.6246,136.6246,136.1745,136.2129,6500.0
2022-04-29 13:50:00,142.27,142.27,142.01,142.07,7905.0,136.2416,136.2416,135.9926,136.0501,7905.0
2022-04-29 14:00:00,142.04,142.04,141.74,141.77,11292.0,136.0213,136.0213,135.734,135.7628,11292.0
2022-04-29 14:10:00,141.72,142.1,141.68,141.88,14674.0,135.7149,136.0788,135.6766,135.8681,14674.0
2022-04-29 14:20:00,141.88,142.0,141.76,141.88,12653.0,135.8681,135.983,135.7532,135.8681,12653.0
2022-04-29 14:30:00,141.87,141.92,141.51,141.52,11317.0,135.8585,135.9064,135.5138,135.5234,11317.0
2022-04-29 14:40:00,141.49,141.55,141.01,141.01,22140.0,135.4946,135.5521,135.035,135.035,22140.0
2022-04-29 14:50:00,141.04,141.18,140.82,141.01,17019.0,135.0637,135.1978,134.853,135.035,17019.0
2022-04-29 15:00:00,140.98,141.12,140.8,140.84,8719.0,135.0062,135.1403,134.8339,134.8722,8719.0
2022-04-29 15:10:00,140.89,141.0,140.66,140.97,19901.0,134.9201,135.0254,134.6998,134.9967,19901.0
2022-04-29 15:20:00,140.98,140.99,140.54,140.56,14616.0,135.0062,135.0158,134.5849,134.604,14616.0
2022-04-29 15:30:00,140.46,140.75,140.36,140.47,34973.0,134.5083,134.786,134.4125,134.5179,34973.0
2022-04-29 15:40:00,140.46,140.7,139.77,139.77,37216.0,134.5083,134.7381,133.8475,133.8475,37216.0
2022-04-29 15:50:00,139.78,139.96,139.34,139.87,190150.0,133.8571,134.0295,133.4357,133.9433,190150.0
2022-05-02 09:30:00,139.92,140.8,138.72,140.18,23885.0,133.9912,134.8339,132.842,134.2401,23885.0
2022-05-02 09:40:00,140.22,141.42,139.64,141.11,19237.0,134.2784,135.4276,133.723,135.1307,19237.0
2022-05-02 09:50:00,140.81,141.98,140.75,141.33,20168.0,134.8434,135.9639,134.786,135.3414,20168.0
2022-05-02 10:00:00,141.33,141.87,140.59,141.11,17841.0,135.3414,135.8585,134.6328,135.1307,17841.0
2022-05-02 10:10:00,141.04,142.01,140.75,141.81,30162.0,135.0637,135.9926,134.786,135.8011,30162.0
2022-05-02 10:20:00,141.81,142.56,141.16,142.44,16804.0,135.8011,136.5193,135.1786,136.4044,16804.0
2022-05-02 10:30:00,142.37,142.76,141.85,141.96,34524.0,136.3373,136.7108,135.8394,135.9447,34524.0
2022-05-02 10:40:00,142.02,142.43,141.63,142.06,30332.0,136.0022,136.3948,135.6287,136.0405,30332.0
2022-05-02 10:50:00,142.01,142.22,141.54,141.65,34137.0,135.9926,136.1937,135.5425,135.6479,34137.0
2022-05-02 11:00:00,141.67,141.68,140.72,140.8,21426.0,135.667,135.6766,134.7573,134.8339,21426.0
2022-05-02 11:10:00,140.86,141.06,140.48,140.82,20336.0,134.8913,135.0829,134.5274,134.853,20336.0
2022-05-02 11:20:00,140.82,141.11,140.59,140.68,16786.0,134.853,135.1307,134.6328,134.719,16786.0
2022-05-02 11:30:00,140.83,140.96,140.28,140.53,13922.0,134.8626,134.9871,134.3359,134.5753,13922.0
2022-05-02 11:40:00,140.42,140.79,140.16,140.53,12974.0,134.47,134.8243,134.221,134.5753,12974.0
2022-05-02 11:50:00,140.47,140.8,140.26,140.7,16650.0,134.5179,134.8339,134.3168,134.7381,16650.0
2022-05-02 12:00:00,140.72,140.98,139.97,140.29,11114.0,134.7573,135.0062,134.039,134.3455,11114.0
2022-05-02 12:10:00,140.13,140.45,139.99,140.45,9068.0,134.1923,134.4987,134.0582,134.4987,9068.0
2022-05-02 12:20:00,140.54,140.65,140.21,140.4,10313.0,134.5849,134.6902,134.2689,134.4508,10313.0
2022-05-02 12:30:00,140.4,140.53,140.04,140.14,12283.0,134.4508,134.5753,134.1061,134.2018,12283.0
2022-05-02 12:40:00,140.22,140.26,139.93,140.18,11381.0,134.2784,134.3168,134.0007,134.2401,11381.0
2022-05-02 12:50:00,140.16,140.22,139.52,139.66,11949.0,134.221,134.2784,133.6081,133.7422,11949.0
2022-05-02 13:00:00,139.68,139.99,139.22,139.89,13979.0,133.7613,134.0582,133.3208,133.9624,13979.0
2022-05-02 13:10:00,139.85,140.18,139.7,139.84,10242.0,133.9241,134.2401,133.7805,133.9145,10242.0
2022-05-02 13:20:00,139.79,139.79,139.47,139.69,16374.0,133.8667,133.8667,133.5602,133.7709,16374.0
2022-05-02 13:30:00,139.58,139.76,139.22,139.26,13670.0,133.6656,133.8379,133.3208,133.3591,13670.0
2022-05-02 13:40:00,139.24,139.42,138.58,138.73,10451.0,133.34,133.5123,132.7079,132.8516,10451.0
2022-05-02 13:50:00,138.83,138.89,138.53,138.64,10939.0,132.9473,133.0048,132.6601,132.7654,10939.0
2022-05-02 14:00:00,138.64,139.1,138.39,138.56,9643.0,132.7654,133.2059,132.526,132.6888,9643.0
2022-05-02 14:10:00,138.48,138.6,137.72,137.78,12129.0,132.6122,132.7271,131.8844,131.9418,12129.0
2022-05-02 14:20:00,137.8,138.31,137.72,138.19,12278.0,131.961,132.4494,131.8844,132.3345,12278.0
2022-05-02 14:30:00,138.12,138.43,137.98,138.26,13350.0,132.2674,132.5643,132.1334,132.4015,13350.0
2022-05-02 14:40:00,138.19,138.54,137.83,138.32,15200.0,132.3345,132.6696,131.9897,132.459,15200.0
2022-05-02 14:50:00,138.34,138.7,138.16,138.25,20210.0,132.4781,132.8229,132.3057,132.3919,20210.0
2022-05-02 15:00:00,138.25,139.46,138.25,139.46,16603.0,132.3919,133.5506,132.3919,133.5506,16603.0
2022-05-02 15:10:00,139.23,139.99,139.23,139.87,16372.0,133.3304,134.0582,133.3304,133.9433,16372.0
2022-05-02 15:20:00,139.96,140.28,139.89,140.03,22126.0,134.0295,134.3359,133.9624,134.0965,22126.0
2022-05-02 15:30:00,140.05,140.93,140.05,140.52,25263.0,134.1156,134.9584,134.1156,134.5657,25263.0
2022-05-02 15:40:00,140.57,140.65,139.91,140.58,35804.0,134.6136,134.6902,133.9816,134.6232,35804.0
2022-05-02 15:50:00,140.67,140.84,140.38,140.74,188292.0,134.7094,134.8722,134.4317,134.7764,188292.0
2022-05-03 09:30:00,140.5,141.88,139.39,141.35,31629.0,134.5466,135.8681,133.4836,135.3606,31629.0
2022-05-03 09:40:00,141.0,141.39,139.59,139.84,14535.0,135.0254,135.3989,133.6751,133.9145,14535.0
2022-05-03 09:50:00,139.67,140.9,139.55,140.2,21866.0,133.7518,134.9296,133.6368,134.2593,21866.0
2022-05-03 10:00:00,140.52,140.91,140.01,140.08,19135.0,134.5657,134.9392,134.0773,134.1444,19135.0
2022-05-03 10:10:00,140.07,140.25,139.76,140.01,24940.0,134.1348,134.3072,133.8379,134.0773,24940.0
2022-05-03 10:20:00,140.0,140.91,139.88,140.91,22449.0,134.0678,134.9392,133.9529,134.9392,22449.0
2022-05-03 10:30:00,140.94,140.98,140.18,140.23,48916.0,134.9679,135.0062,134.2401,134.288,48916.0
2022-05-03 10:40:00,140.23,140.29,139.51,139.81,15724.0,134.288,134.3455,133.5985,133.8858,15724.0
2022-05-03 10:50:00,139.74,140.19,139.73,140.14,15100.0,133.8188,134.2497,133.8092,134.2018,15100.0
2022-05-03 11:00:00,140.14,140.79,139.92,140.62,32084.0,134.2018,134.8243,133.9912,134.6615,32084.0
2022-05-03 11:10:00,140.67,141.14,140.38,141.14,26967.0,134.7094,135.1595,134.4317,135.1595,26967.0
2022-05-03 11:20:00,141.18,141.44,141.1,141.39,37698.0,135.1978,135.4468,135.1212,135.3989,37698.0
2022-05-03 11:30:00,141.42,141.69,141.2,141.2,60253.0,135.4276,135.6862,135.2169,135.2169,60253.0
2022-05-03 11:40:00,141.26,141.43,140.98,141.03,29097.0,135.2744,135.4372,135.0062,135.0541,29097.0
2022-05-03 11:50:00,141.03,141.23,140.8,140.82,27787.0,135.0541,135.2456,134.8339,134.853,27787.0
2022-05-03 12:00:00,140.84,141.28,140.05,140.25,40485.0,134.8722,135.2935,134.1156,134.3072,40485.0
2022-05-03 12:10:00,140.34,140.84,140.28,140.7,26714.0,134.3934,134.8722,134.3359,134.7381,26714.0
2022-05-03 12:20:00,140.76,141.1,140.65,140.65,22744.0,134.7956,135.1212,134.6902,134.6902,22744.0
2022-05-03 12:30:00,140.64,140.78,140.43,140.5,25953.0,134.6806,134.8147,134.4795,134.5466,25953.0
2022-05-03 12:40:00,140.52,141.01,140.43,140.8,22848.0,134.5657,135.035,134.4795,134.8339,22848.0
2022-05-03 12:50:00,140.8,140.88,140.38,140.49,14045.0,134.8339,134.9105,134.4317,134.537,14045.0
2022-05-03 13:00:00,140.53,140.96,140.47,140.81,39888.0,134.5753,134.9871,134.5179,134.8434,39888.0
2022-05-03 13:10:00,140.81,140.89,140.46,140.46,77881.0,134.8434,134.9201,134.5083,134.5083,77881.0
2022-05-03 13:20:00,140.46,140.53,140.06,140.13,73378.0,134.5083,134.5753,134.1252,134.1923,73378.0
2022-05-03 13:30:00,140.14,140.44,139.96,140.27,116184.0,134.2018,134.4891,134.0295,134.3263,116184.0
2022-05-03 13:40:00,140.27,140.93,140.12,140.34,89138.0,134.3263,134.9584,134.1827,134.3934,89138.0
2022-05-03 13:50:00,140.31,140.42,139.91,140.31,45555.0,134.3646,134.47,133.9816,134.3646,45555.0
2022-05-03 14:00:00,140.34,140.41,139.74,139.89,22059.0,134.3934,134.4604,133.8188,133.9624,22059.0
2022-05-03 14:10:00,139.89,139.89,139.29,139.31,14355.0,133.9624,133.9624,133.3879,133.407,14355.0
2022-05-03 14:20:00,139.41,139.41,139.02,139.11,21453.0,133.5028,133.5028,133.1293,133.2155,21453.0
2022-05-03 14:30:00,139.12,139.57,139.01,139.06,78462.0,133.2251,133.656,133.1197,133.1676,78462.0
2022-05-03 14:40:00,139.02,139.4,138.78,139.26,66116.0,133.1293,133.4932,132.8995,133.3591,66116.0
2022-05-03 14:50:00,139.25,140.16,139.17,140.09,98039.0,133.3495,134.221,133.2729,134.154,98039.0
2022-05-03 15:00:00,140.17,140.51,140.04,140.45,30848.0,134.2306,134.5562,134.1061,134.4987,30848.0
2022-05-03 15:10:00,140.45,140.74,140.29,140.47,26249.0,134.4987,134.7764,134.3455,134.5179,26249.0
2022-05-03 15:20:00,140.56,140.57,139.73,140.12,34627.0,134.604,134.6136,133.8092,134.1827,34627.0
2022-05-03 15:30:00,140.07,140.09,139.45,139.59,42301.0,134.1348,134.154,133.5411,133.6751,42301.0
2022-05-03 15:40:00,139.55,139.56,138.73,139.09,156322.0,133.6368,133.6464,132.8516,133.1963,156322.0
2022-05-03 15:50:00,139.1,139.5,138.91,139.5,304183.0,133.2059,133.589,133.024,133.589,304183.0
2022-05-04 09:30:00,138.36,139.75,134.87,135.19,118444.0,132.4973,133.8284,129.1551,129.4616,118444.0
2022-05-04 09:40:00,135.11,139.15,134.27,139.02,67911.0,129.385,133.2538,128.5806,133.1293,67911.0
2022-05-04 09:50:00,138.76,138.98,135.35,136.1,83675.0,132.8803,133.091,129.6148,130.333,83675.0
2022-05-04 10:00:00,136.11,137.11,135.64,136.29,31584.0,130.3426,131.3002,129.8925,130.515,31584.0
2022-05-04 10:10:00,136.43,136.91,136.0,136.41,45241.0,130.649,131.1087,130.2373,130.6299,45241.0
2022-05-04 10:20:00,136.34,136.34,135.12,135.78,28429.0,130.5629,130.5629,129.3945,130.0266,28429.0
2022-05-04 10:30:00,135.75,135.81,134.66,135.11,17361.0,129.9979,130.0553,128.954,129.385,17361.0
2022-05-04 10:40:00,135.18,135.36,134.64,134.86,28247.0,129.452,129.6244,128.9349,129.1456,28247.0
2022-05-04 10:50:00,135.08,135.67,135.0,135.13,23167.0,129.3562,129.9212,129.2796,129.4041,23167.0
2022-05-04 11:00:00,135.2,135.36,134.85,135.19,28497.0,129.4712,129.6244,129.136,129.4616,28497.0
2022-05-04 11:10:00,135.25,135.48,134.82,135.36,28409.0,129.519,129.7393,129.1073,129.6244,28409.0
2022-05-04 11:20:00,135.34,135.94,135.05,135.13,36266.0,129.6052,130.1798,129.3275,129.4041,36266.0
2022-05-04 11:30:00,135.1,135.11,134.57,134.75,17391.0,129.3754,129.385,128.8679,129.0402,17391.0
2022-05-04 11:40:00,134.72,134.77,134.39,134.54,22250.0,129.0115,129.0594,128.6955,128.8391,22250.0
2022-05-04 11:50:00,134.55,134.82,134.09,134.14,12859.0,128.8487,129.1073,128.4082,128.4561,12859.0
2022-05-04 12:00:00,134.12,134.57,133.81,134.52,14840.0,128.4369,128.8679,128.1401,128.82,14840.0
2022-05-04 12:10:00,134.56,135.05,134.45,134.97,22498.0,128.8583,129.3275,128.7529,129.2509,22498.0
2022-05-04 12:20:00,135.09,135.53,135.03,135.29,34225.0,129.3658,129.7872,129.3084,129.5573,34225.0
2022-05-04 12:30:00,135.3,135.44,135.04,135.29,20546.0,129.5669,129.701,129.3179,129.5573,20546.0
2022-05-04 12:40:00,135.32,135.72,135.14,135.71,33068.0,129.5861,129.9691,129.4137,129.9595,33068.0
2022-05-04 12:50:00,135.7,136.38,135.45,136.24,41345.0,129.95,130.6012,129.7106,130.4671,41345.0
2022-05-04 13:00:00,136.32,136.58,135.93,136.5,41694.0,130.5437,130.7927,130.1702,130.7161,41694.0
2022-05-04 13:10:00,136.47,136.89,136.35,136.76,39697.0,130.6873,131.0895,130.5724,130.9651,39697.0
2022-05-04 13:20:00,136.83,137.15,136.52,136.52,36143.0,131.0321,131.3385,130.7352,130.7352,36143.0
2022-05-04 13:30:00,136.44,136.44,135.78,135.91,41665.0,130.6586,130.6586,130.0266,130.1511,41665.0
2022-05-04 13:40:00,135.96,136.78,135.96,136.5,25844.0,130.199,130.9842,130.199,130.7161,25844.0
2022-05-04 13:50:00,136.49,136.88,136.15,136.45,26211.0,130.7065,131.08,130.3809,130.6682,26211.0
2022-05-04 14:00:00,136.36,137.05,135.83,136.19,21224.0,130.582,131.2428,130.0745,130.4192,21224.0
2022-05-04 14:10:00,136.17,136.29,135.36,135.53,14524.0,130.4001,130.515,129.6244,129.7872,14524.0
2022-05-04 14:20:00,135.42,136.26,135.23,136.01,17876.0,129.6818,130.4862,129.4999,130.2468,17876.0
2022-05-04 14:30:00,136.07,136.18,134.3,135.1,19058.0,130.3043,130.4096,128.6093,129.3754,19058.0
2022-05-04 14:40:00,135.09,137.31,135.04,137.18,26080.0,129.3658,131.4918,129.3179,131.3673,26080.0
2022-05-04 14:50:00,137.26,138.2,136.96,137.95,23595.0,131.4439,132.344,131.1566,132.1046,23595.0
2022-05-04 15:00:00,137.9,138.94,137.9,138.86,23796.0,132.0568,133.0527,132.0568,132.9761,23796.0
2022-05-04 15:10:00,138.82,139.47,138.82,139.25,36458.0,132.9378,133.5602,132.9378,133.3495,36458.0
2022-05-04 15:20:00,139.24,139.93,138.96,139.93,29157.0,133.34,134.0007,133.0718,134.0007,29157.0
2022-05-04 15:30:00,139.93,140.68,139.72,140.6,40204.0,134.0007,134.719,133.7996,134.6423,40204.0
2022-05-04 15:40:00,140.59,141.5,140.56,141.47,73951.0,134.6328,135.5042,134.604,135.4755,73951.0
2022-05-04 15:50:00,141.57,141.58,140.91,141.27,201959.0,135.5712,135.5808,134.9392,135.284,201959.0
2022-05-05 09:30:00,140.23,141.56,139.64,141.27,38174.0,134.288,135.5617,133.723,135.284,38174.0
2022-05-05 09:40:00,141.2,141.61,139.88,140.31,46960.0,135.2169,135.6095,133.9529,134.3646,46960.0
2022-05-05 09:50:00,140.46,140.73,140.27,140.46,12688.0,134.5083,134.7668,134.3263,134.5083,12688.0
2022-05-05 10:00:00,140.62,140.62,139.27,139.79,22544.0,134.6615,134.6615,133.3687,133.8667,22544.0
2022-05-05 10:10:00,139.83,140.77,139.74,140.3,31312.0,133.905,134.8051,133.8188,134.3551,31312.0
2022-05-05 10:20:00,140.36,140.39,139.51,139.9,14193.0,134.4125,134.4412,133.5985,133.972,14193.0
2022-05-05 10:30:00,139.88,140.06,138.89,138.95,28408.0,133.9529,134.1252,133.0048,133.0623,28408.0
2022-05-05 10:40:00,138.98,139.07,137.89,138.17,23877.0,133.091,133.1772,132.0472,132.3153,23877.0
2022-05-05 10:50:00,138.23,138.63,138.11,138.45,22920.0,132.3728,132.7558,132.2579,132.5834,22920.0
2022-05-05 11:00:00,138.39,138.59,137.88,138.06,15366.0,132.526,132.7175,132.0376,132.21,15366.0
2022-05-05 11:10:00,138.47,138.5,138.02,138.42,7401.0,132.6026,132.6313,132.1717,132.5547,7401.0
2022-05-05 11:20:00,138.37,138.81,138.27,138.81,9437.0,132.5068,132.9282,132.4111,132.9282,9437.0
2022-05-05 11:30:00,138.69,139.47,138.62,139.32,13645.0,132.8133,133.5602,132.7462,133.4166,13645.0
2022-05-05 11:40:00,139.38,139.5,138.83,138.96,8838.0,133.474,133.589,132.9473,133.0718,8838.0
2022-05-05 11:50:00,138.9,138.9,138.15,138.25,13192.0,133.0144,133.0144,132.2962,132.3919,13192.0
2022-05-05 12:00:00,138.25,139.08,137.85,139.08,16993.0,132.3919,133.1868,132.0089,133.1868,16993.0
2022-05-05 12:10:00,138.94,139.31,138.91,139.17,15102.0,133.0527,133.407,133.024,133.2729,15102.0
2022-05-05 12:20:00,139.33,139.33,138.73,139.02,14697.0,133.4262,133.4262,132.8516,133.1293,14697.0
2022-05-05 12:30:00,138.99,139.19,138.55,138.67,10828.0,133.1006,133.2921,132.6792,132.7941,10828.0
2022-05-05 12:40:00,138.6,138.74,138.33,138.56,9833.0,132.7271,132.8612,132.4685,132.6888,9833.0
2022-05-05 12:50:00,138.61,139.01,138.55,138.97,11953.0,132.7367,133.1197,132.6792,133.0814,11953.0
2022-05-05 13:00:00,139.15,139.5,139.1,139.25,11595.0,133.2538,133.589,133.2059,133.3495,11595.0
2022-05-05 13:10:00,139.29,139.33,138.61,138.98,19288.0,133.3879,133.4262,132.7367,133.091,19288.0
2022-05-05 13:20:00,139.04,139.25,138.72,139.01,20670.0,133.1484,133.3495,132.842,133.1197,20670.0
2022-05-05 13:30:00,138.94,139.21,138.76,139.02,25721.0,133.0527,133.3112,132.8803,133.1293,25721.0
2022-05-05 13:40:00,139.06,139.82,138.97,139.45,18105.0,133.1676,133.8954,133.0814,133.5411,18105.0
2022-05-05 13:50:00,139.4,139.44,138.96,138.97,17596.0,133.4932,133.5315,133.0718,133.0814,17596.0
2022-05-05 14:00:00,139.03,139.05,138.49,138.96,20938.0,133.1389,133.158,132.6218,133.0718,20938.0
2022-05-05 14:10:00,139.04,139.29,138.68,139.29,9005.0,133.1484,133.3879,132.8037,133.3879,9005.0
2022-05-05 14:20:00,139.31,139.35,137.74,137.74,10914.0,133.407,133.4453,131.9035,131.9035,10914.0
2022-05-05 14:30:00,137.79,138.08,137.67,137.88,12111.0,131.9514,132.2291,131.8365,132.0376,12111.0
2022-05-05 14:40:00,137.86,137.92,137.49,137.87,11822.0,132.0184,132.0759,131.6641,132.028,11822.0
2022-05-05 14:50:00,137.84,138.29,137.69,137.77,14354.0,131.9993,132.4302,131.8557,131.9323,14354.0
2022-05-05 15:00:00,137.8,137.8,137.29,137.42,13116.0,131.961,131.961,131.4726,131.5971,13116.0
2022-05-05 15:10:00,137.44,137.57,136.8,137.09,12957.0,131.6162,131.7407,131.0034,131.2811,12957.0
2022-05-05 15:20:00,137.01,137.01,136.18,136.19,16087.0,131.2045,131.2045,130.4096,130.4192,16087.0
2022-05-05 15:30:00,136.16,136.76,135.99,136.42,48138.0,130.3905,130.9651,130.2277,130.6395,48138.0
2022-05-05 15:40:00,136.57,136.72,135.52,135.65,60647.0,130.7831,130.9268,129.7776,129.9021,60647.0
2022-05-05 15:50:00,135.65,137.06,135.65,136.75,163601.0,129.9021,131.2523,129.9021,130.9555,163601.0
2022-05-06 09:30:00,135.73,136.01,133.28,133.49,26764.0,129.9787,130.2468,127.6325,127.8336,26764.0
2022-05-06 09:40:00,133.57,134.18,132.79,132.95,18933.0,127.9102,128.4944,127.1633,127.3165,18933.0
2022-05-06 09:50:00,133.0,133.32,131.85,132.12,17407.0,127.3644,127.6708,126.2631,126.5217,17407.0
2022-05-06 10:00:00,132.06,132.53,131.48,131.98,23025.0,126.4642,126.9143,125.9088,126.3876,23025.0
2022-05-06 10:10:00,131.87,133.6,131.78,133.34,19899.0,126.2823,127.939,126.1961,127.69,19899.0
2022-05-06 10:20:00,133.31,133.91,133.04,133.34,12010.0,127.6612,128.2358,127.4027,127.69,12010.0
2022-05-06 10:30:00,133.31,133.52,132.54,133.09,14134.0,127.6612,127.8623,126.9239,127.4506,14134.0
2022-05-06 10:40:00,133.04,133.7,132.77,133.38,15994.0,127.4027,128.0347,127.1441,127.7283,15994.0
2022-05-06 10:50:00,133.59,134.02,133.21,133.72,13056.0,127.9294,128.3412,127.5655,128.0539,13056.0
2022-05-06 11:00:00,133.64,133.76,133.27,133.65,12926.0,127.9773,128.0922,127.6229,127.9868,12926.0
2022-05-06 11:10:00,133.61,134.84,133.48,134.49,22267.0,127.9485,129.1264,127.824,128.7912,22267.0
2022-05-06 11:20:00,134.42,134.88,134.19,134.22,14373.0,128.7242,129.1647,128.504,128.5327,14373.0
2022-05-06 11:30:00,134.3,134.34,132.49,132.5,22982.0,128.6093,128.6476,126.876,126.8856,22982.0
2022-05-06 11:40:00,132.56,133.24,132.5,133.24,21514.0,126.943,127.5942,126.8856,127.5942,21514.0
2022-05-06 11:50:00,133.26,133.35,132.56,132.78,15174.0,127.6134,127.6995,126.943,127.1537,15174.0
2022-05-06 12:00:00,132.74,133.98,132.69,133.77,9321.0,127.1154,128.3029,127.0675,128.1018,9321.0
2022-05-06 12:10:00,133.65,133.65,132.79,132.88,18497.0,127.9868,127.9868,127.1633,127.2495,18497.0
2022-05-06 12:20:00,132.84,134.0,132.84,133.86,11833.0,127.2112,128.322,127.2112,128.1879,11833.0
2022-05-06 12:30:00,133.79,133.88,133.31,133.43,8924.0,128.1209,128.2071,127.6612,127.7762,8924.0
2022-05-06 12:40:00,133.32,133.62,133.28,133.33,12971.0,127.6708,127.9581,127.6325,127.6804,12971.0
2022-05-06 12:50:00,133.29,134.04,133.05,133.93,11193.0,127.6421,128.3603,127.4123,128.255,11193.0
2022-05-06 13:00:00,133.91,134.15,133.58,133.89,12079.0,128.2358,128.4657,127.9198,128.2167,12079.0
2022-05-06 13:10:00,133.81,134.07,133.17,133.2,8688.0,128.1401,128.389,127.5272,127.5559,8688.0
2022-05-06 13:20:00,133.08,133.64,133.06,133.43,12923.0,127.441,127.9773,127.4218,127.7762,12923.0
2022-05-06 13:30:00,133.54,133.7,133.11,133.25,10726.0,127.8815,128.0347,127.4697,127.6038,10726.0
2022-05-06 13:40:00,133.33,133.49,132.91,132.91,16751.0,127.6804,127.8336,127.2782,127.2782,16751.0
2022-05-06 13:50:00,133.0,133.03,132.62,132.96,12728.0,127.3644,127.3931,127.0005,127.3261,12728.0
2022-05-06 14:00:00,132.91,133.14,132.28,132.28,11545.0,127.2782,127.4984,126.6749,126.6749,11545.0
2022-05-06 14:10:00,132.33,133.03,132.33,132.94,17144.0,126.7228,127.3931,126.7228,127.3069,17144.0
2022-05-06 14:20:00,132.83,132.92,132.54,132.6,9941.0,127.2016,127.2878,126.9239,126.9813,9941.0
2022-05-06 14:30:00,132.61,132.65,132.18,132.32,12609.0,126.9909,127.0292,126.5791,126.7132,12609.0
2022-05-06 14:40:00,132.32,132.85,132.31,132.81,9996.0,126.7132,127.2207,126.7036,127.1824,9996.0
2022-05-06 14:50:00,132.72,133.03,132.71,132.76,17006.0,127.0962,127.3931,127.0867,127.1345,17006.0
2022-05-06 15:00:00,132.65,132.77,132.32,132.46,11774.0,127.0292,127.1441,126.7132,126.8473,11774.0
2022-05-06 15:10:00,132.56,132.75,132.44,132.75,14375.0,126.943,127.125,126.8281,127.125,14375.0
2022-05-06 15:20:00,132.83,133.05,132.43,132.98,16154.0,127.2016,127.4123,126.8185,127.3452,16154.0
2022-05-06 15:30:00,132.92,134.48,132.92,134.44,42454.0,127.2878,128.7817,127.2878,128.7434,42454.0
2022-05-06 15:40:00,134.4,134.84,134.15,134.67,41414.0,128.7051,129.1264,128.4657,128.9636,41414.0
2022-05-06 15:50:00,134.54,134.8,133.96,134.3,121135.0,128.8391,129.0881,128.2837,128.6093,121135.0
2022-05-09 09:30:00,132.57,133.46,131.0,133.13,29484.0,126.9526,127.8049,125.4491,127.4889,29484.0
2022-05-09 09:40:00,133.14,133.47,132.82,132.95,10313.0,127.4984,127.8145,127.192,127.3165,10313.0
2022-05-09 09:50:00,132.87,133.79,132.61,133.79,14235.0,127.2399,128.1209,126.9909,128.1209,14235.0
2022-05-09 10:00:00,133.59,133.8,132.32,132.32,15996.0,127.9294,128.1305,126.7132,126.7132,15996.0
2022-05-09 10:10:00,132.42,133.47,132.42,132.62,18441.0,126.809,127.8145,126.809,127.0005,18441.0
2022-05-09 10:20:00,132.66,132.87,132.29,132.69,14926.0,127.0388,127.2399,126.6845,127.0675,14926.0
2022-05-09 10:30:00,132.51,132.94,132.36,132.55,17674.0,126.8951,127.3069,126.7515,126.9334,17674.0
2022-05-09 10:40:00,132.75,133.03,132.54,132.97,14343.0,127.125,127.3931,126.9239,127.3357,14343.0
2022-05-09 10:50:00,132.9,132.94,132.16,132.26,21995.0,127.2686,127.3069,126.56,126.6557,21995.0
2022-05-09 11:00:00,132.31,133.12,132.3,133.08,10109.0,126.7036,127.4793,126.694,127.441,10109.0
2022-05-09 11:10:00,133.16,133.29,132.65,132.83,18676.0,127.5176,127.6421,127.0292,127.2016,18676.0
2022-05-09 11:20:00,132.77,132.92,132.37,132.46,13550.0,127.1441,127.2878,126.7611,126.8473,13550.0
2022-05-09 11:30:00,132.45,132.82,132.03,132.79,42822.0,126.8377,127.192,126.4355,127.1633,42822.0
2022-05-09 11:40:00,132.76,133.09,132.68,132.89,15966.0,127.1345,127.4506,127.0579,127.259,15966.0
2022-05-09 11:50:00,132.92,133.56,132.9,133.31,28694.0,127.2878,127.9007,127.2686,127.6612,28694.0
2022-05-09 12:00:00,133.25,133.62,132.78,133.33,10230.0,127.6038,127.9581,127.1537,127.6804,10230.0
2022-05-09 12:10:00,133.34,134.17,133.32,134.08,19912.0,127.69,128.4848,127.6708,128.3986,19912.0
2022-05-09 12:20:00,134.03,134.13,133.65,133.82,10260.0,128.3507,128.4465,127.9868,128.1496,10260.0
2022-05-09 12:30:00,133.79,134.45,133.73,133.75,18039.0,128.1209,128.7529,128.0634,128.0826,18039.0
2022-05-09 12:40:00,133.8,133.9,133.42,133.53,8080.0,128.1305,128.2262,127.7666,127.8719,8080.0
2022-05-09 12:50:00,133.56,133.63,133.22,133.45,18386.0,127.9007,127.9677,127.5751,127.7953,18386.0
2022-05-09 13:00:00,133.46,133.7,133.3,133.61,10410.0,127.8049,128.0347,127.6517,127.9485,10410.0
2022-05-09 13:10:00,133.6,133.78,133.45,133.68,11325.0,127.939,128.1113,127.7953,128.0156,11325.0
2022-05-09 13:20:00,133.66,134.06,133.48,133.97,14776.0,127.9964,128.3795,127.824,128.2933,14776.0
2022-05-09 13:30:00,134.0,134.2,133.45,133.64,15992.0,128.322,128.5135,127.7953,127.9773,15992.0
2022-05-09 13:40:00,133.71,134.59,133.71,134.21,12690.0,128.0443,128.887,128.0443,128.5231,12690.0
2022-05-09 13:50:00,134.23,134.3,133.64,134.22,8720.0,128.5423,128.6093,127.9773,128.5327,8720.0
2022-05-09 14:00:00,134.29,134.81,134.27,134.59,21033.0,128.5997,129.0977,128.5806,128.887,21033.0
2022-05-09 14:10:00,134.44,135.31,134.42,135.23,20258.0,128.7434,129.5765,128.7242,129.4999,20258.0
2022-05-09 14:20:00,135.26,135.28,134.69,134.89,11720.0,129.5286,129.5478,128.9828,129.1743,11720.0
2022-05-09 14:30:00,134.91,135.32,134.66,135.04,13143.0,129.1934,129.5861,128.954,129.3179,13143.0
2022-05-09 14:40:00,135.09,135.8,134.99,135.8,22524.0,129.3658,130.0457,129.2701,130.0457,22524.0
2022-05-09 14:50:00,135.71,136.0,135.36,135.72,24492.0,129.9595,130.2373,129.6244,129.9691,24492.0
2022-05-09 15:00:00,135.78,136.08,135.52,135.81,21372.0,130.0266,130.3139,129.7776,130.0553,21372.0
2022-05-09 15:10:00,135.78,136.48,135.73,135.96,29593.0,130.0266,130.6969,129.9787,130.199,29593.0
2022-05-09 15:20:00,135.82,135.86,135.15,135.44,22643.0,130.0649,130.1032,129.4233,129.701,22643.0
2022-05-09 15:30:00,135.39,135.4,134.91,135.16,40313.0,129.6531,129.6627,129.1934,129.4329,40313.0
2022-05-09 15:40:00,135.09,135.12,134.28,134.32,47865.0,129.3658,129.3945,128.5901,128.6284,47865.0
2022-05-09 15:50:00,134.49,134.98,134.05,134.54,115796.0,128.7912,129.2605,128.3699,128.8391,115796.0
2022-05-10 09:30:00,136.3,136.6,135.25,136.01,42655.0,130.5245,130.8118,129.519,130.2468,42655.0
2022-05-10 09:40:00,136.1,136.28,134.64,134.85,24879.0,130.333,130.5054,128.9349,129.136,24879.0
2022-05-10 09:50:00,134.89,135.35,134.75,135.01,21959.0,129.1743,129.6148,129.0402,129.2892,21959.0
2022-05-10 10:00:00,134.88,134.99,133.84,133.92,10460.0,129.1647,129.2701,128.1688,128.2454,10460.0
2022-05-10 10:10:00,134.04,134.26,133.58,133.95,20779.0,128.3603,128.571,127.9198,128.2741,20779.0
2022-05-10 10:20:00,133.94,134.4,133.59,133.88,22357.0,128.2645,128.7051,127.9294,128.2071,22357.0
2022-05-10 10:30:00,133.83,133.96,133.13,133.13,11464.0,128.1592,128.2837,127.4889,127.4889,11464.0
2022-05-10 10:40:00,133.12,133.13,132.44,132.54,14339.0,127.4793,127.4889,126.8281,126.9239,14339.0
2022-05-10 10:50:00,132.47,132.96,132.24,132.58,14012.0,126.8568,127.3261,126.6366,126.9622,14012.0
2022-05-10 11:00:00,132.49,132.83,132.19,132.59,13154.0,126.876,127.2016,126.5887,126.9718,13154.0
2022-05-10 11:10:00,132.56,133.3,132.36,133.22,24592.0,126.943,127.6517,126.7515,127.5751,24592.0
2022-05-10 11:20:00,133.26,133.26,132.19,132.73,12408.0,127.6134,127.6134,126.5887,127.1058,12408.0
2022-05-10 11:30:00,132.75,133.39,132.53,133.29,16287.0,127.125,127.7379,126.9143,127.6421,16287.0
2022-05-10 11:40:00,133.33,133.33,132.39,132.64,8752.0,127.6804,127.6804,126.7802,127.0196,8752.0
2022-05-10 11:50:00,132.56,132.83,132.15,132.72,24898.0,126.943,127.2016,126.5504,127.0962,24898.0
2022-05-10 12:00:00,132.79,133.13,132.37,132.4,10255.0,127.1633,127.4889,126.7611,126.7898,10255.0
2022-05-10 12:10:00,132.18,132.65,132.14,132.22,9515.0,126.5791,127.0292,126.5408,126.6174,9515.0
2022-05-10 12:20:00,132.24,132.41,132.06,132.11,7368.0,126.6366,126.7994,126.4642,126.5121,7368.0
2022-05-10 12:30:00,132.25,132.39,131.73,131.97,21897.0,126.6462,126.7802,126.1482,126.378,21897.0
2022-05-10 12:40:00,131.96,132.47,131.93,132.4,9922.0,126.3684,126.8568,126.3397,126.7898,9922.0
2022-05-10 12:50:00,132.36,132.48,131.95,132.33,10729.0,126.7515,126.8664,126.3589,126.7228,10729.0
2022-05-10 13:00:00,132.33,133.2,132.26,133.08,10712.0,126.7228,127.5559,126.6557,127.441,10712.0
2022-05-10 13:10:00,132.98,132.98,132.5,132.67,6218.0,127.3452,127.3452,126.8856,127.0484,6218.0
2022-05-10 13:20:00,132.83,133.15,132.71,133.13,8173.0,127.2016,127.508,127.0867,127.4889,8173.0
2022-05-10 13:30:00,133.17,134.02,133.11,134.02,8491.0,127.5272,128.3412,127.4697,128.3412,8491.0
2022-05-10 13:40:00,134.04,134.48,133.97,134.42,9089.0,128.3603,128.7817,128.2933,128.7242,9089.0
2022-05-10 13:50:00,134.41,134.81,134.38,134.74,7068.0,128.7146,129.0977,128.6859,129.0307,7068.0
2022-05-10 14:00:00,134.84,134.9,134.42,134.58,11319.0,129.1264,129.1839,128.7242,128.8774,11319.0
2022-05-10 14:10:00,134.49,134.9,134.17,134.62,10627.0,128.7912,129.1839,128.4848,128.9157,10627.0
2022-05-10 14:20:00,134.56,134.72,134.16,134.37,28782.0,128.8583,129.0115,128.4752,128.6763,28782.0
2022-05-10 14:30:00,134.41,134.41,134.02,134.3,10891.0,128.7146,128.7146,128.3412,128.6093,10891.0
2022-05-10 14:40:00,134.22,134.82,134.05,134.41,14281.0,128.5327,129.1073,128.3699,128.7146,14281.0
2022-05-10 14:50:00,134.39,134.67,134.18,134.42,10468.0,128.6955,128.9636,128.4944,128.7242,10468.0
2022-05-10 15:00:00,134.5,134.95,134.36,134.55,9858.0,128.8008,129.2318,128.6668,128.8487,9858.0
2022-05-10 15:10:00,134.57,134.91,134.38,134.63,9907.0,128.8679,129.1934,128.6859,128.9253,9907.0
2022-05-10 15:20:00,134.58,134.58,133.4,133.5,53180.0,128.8774,128.8774,127.7474,127.8432,53180.0
2022-05-10 15:30:00,133.5,133.56,133.08,133.17,25771.0,127.8432,127.9007,127.441,127.5272,25771.0
2022-05-10 15:40:00,133.12,133.43,132.93,133.22,30604.0,127.4793,127.7762,127.2973,127.5751,30604.0
2022-05-10 15:50:00,133.28,133.53,132.97,133.23,103748.0,127.6325,127.8719,127.3357,127.5846,103748.0
2022-05-11 09:30:00,133.26,134.33,132.28,132.88,20312.0,127.6134,128.638,126.6749,127.2495,20312.0
2022-05-11 09:40:00,132.77,134.32,132.26,133.92,17586.0,127.1441,128.6284,126.6557,128.2454,17586.0
2022-05-11 09:50:00,134.05,134.71,134.05,134.71,9409.0,128.3699,129.0019,128.3699,129.0019,9409.0
2022-05-11 10:00:00,134.62,134.87,133.64,133.64,14393.0,128.9157,129.1551,127.9773,127.9773,14393.0
2022-05-11 10:10:00,133.49,134.19,133.24,134.09,11177.0,127.8336,128.504,127.5942,128.4082,11177.0
2022-05-11 10:20:00,134.26,134.94,133.94,134.59,10136.0,128.571,129.2222,128.2645,128.887,10136.0
2022-05-11 10:30:00,134.43,134.97,133.69,134.97,10445.0,128.7338,129.2509,128.0251,129.2509,10445.0
2022-05-11 10:40:00,135.03,135.26,134.69,134.72,17427.0,129.3084,129.5286,128.9828,129.0115,17427.0
2022-05-11 10:50:00,134.65,134.65,133.95,134.25,22494.0,128.9445,128.9445,128.2741,128.5614,22494.0
2022-05-11 11:00:00,134.17,134.4,133.8,133.89,16022.0,128.4848,128.7051,128.1305,128.2167,16022.0
2022-05-11 11:10:00,133.97,134.41,133.72,133.81,12156.0,128.2933,128.7146,128.0539,128.1401,12156.0
2022-05-11 11:20:00,133.71,134.49,133.71,134.49,9936.0,128.0443,128.7912,128.0443,128.7912,9936.0
2022-05-11 11:30:00,134.29,134.89,134.13,134.64,7075.0,128.5997,129.1743,128.4465,128.9349,7075.0
2022-05-11 11:40:00,134.59,134.88,134.31,134.32,6108.0,128.887,129.1647,128.6189,128.6284,6108.0
2022-05-11 11:50:00,134.38,134.63,134.08,134.52,9617.0,128.6859,128.9253,128.3986,128.82,9617.0
2022-05-11 12:00:00,134.51,134.59,134.15,134.15,4806.0,128.8104,128.887,128.4657,128.4657,4806.0
2022-05-11 12:10:00,134.07,134.28,133.87,134.08,6009.0,128.389,128.5901,128.1975,128.3986,6009.0
2022-05-11 12:20:00,134.06,134.7,133.38,133.46,16294.0,128.3795,128.9923,127.7283,127.8049,16294.0
2022-05-11 12:30:00,133.34,133.54,132.88,132.88,24339.0,127.69,127.8815,127.2495,127.2495,24339.0
2022-05-11 12:40:00,132.96,133.09,132.57,132.76,18182.0,127.3261,127.4506,126.9526,127.1345,18182.0
2022-05-11 12:50:00,132.72,132.72,131.89,131.95,23162.0,127.0962,127.0962,126.3014,126.3589,23162.0
2022-05-11 13:00:00,131.94,132.02,131.55,131.8,20673.0,126.3493,126.4259,125.9758,126.2152,20673.0
2022-05-11 13:10:00,131.82,132.03,131.78,131.92,7544.0,126.2344,126.4355,126.1961,126.3301,7544.0
2022-05-11 13:20:00,131.83,131.95,131.26,131.34,14485.0,126.244,126.3589,125.6981,125.7747,14485.0
2022-05-11 13:30:00,131.31,131.63,131.2,131.48,18109.0,125.746,126.0524,125.6407,125.9088,18109.0
2022-05-11 13:40:00,131.41,131.54,131.19,131.39,16140.0,125.8418,125.9662,125.6311,125.8226,16140.0
2022-05-11 13:50:00,131.37,131.67,131.03,131.21,13366.0,125.8034,126.0907,125.4779,125.6502,13366.0
2022-05-11 14:00:00,131.2,132.0,131.2,131.78,14756.0,125.6407,126.4068,125.6407,126.1961,14756.0
2022-05-11 14:10:00,131.66,132.46,131.65,132.31,9442.0,126.0812,126.8473,126.0716,126.7036,9442.0
2022-05-11 14:20:00,132.24,132.6,131.91,132.25,14274.0,126.6366,126.9813,126.3206,126.6462,14274.0
2022-05-11 14:30:00,132.14,132.93,132.1,132.59,7816.0,126.5408,127.2973,126.5025,126.9718,7816.0
2022-05-11 14:40:00,132.67,133.04,132.56,132.68,8559.0,127.0484,127.4027,126.943,127.0579,8559.0
2022-05-11 14:50:00,132.75,132.77,132.31,132.31,9531.0,127.125,127.1441,126.7036,126.7036,9531.0
2022-05-11 15:00:00,132.29,132.62,132.14,132.51,9701.0,126.6845,127.0005,126.5408,126.8951,9701.0
2022-05-11 15:10:00,132.46,132.8,132.1,132.45,12504.0,126.8473,127.1729,126.5025,126.8377,12504.0
2022-05-11 15:20:00,132.34,132.59,132.13,132.31,10933.0,126.7323,126.9718,126.5312,126.7036,10933.0
2022-05-11 15:30:00,132.3,132.56,131.88,131.88,15462.0,126.694,126.943,126.2918,126.2918,15462.0
2022-05-11 15:40:00,131.93,132.16,131.37,131.37,20189.0,126.3397,126.56,125.8034,125.8034,20189.0
2022-05-11 15:50:00,131.45,131.59,131.11,131.32,118017.0,125.8801,126.0141,125.5545,125.7556,118017.0
2022-05-12 09:30:00,130.39,131.65,130.01,131.34,28089.0,124.865,126.0716,124.5011,125.7747,28089.0
2022-05-12 09:40:00,131.19,132.07,130.91,132.03,65507.0,125.6311,126.4738,125.3629,126.4355,65507.0
2022-05-12 09:50:00,131.96,132.96,131.83,132.75,16506.0,126.3684,127.3261,126.244,127.125,16506.0
2022-05-12 10:00:00,132.63,133.16,132.17,133.14,17024.0,127.0101,127.5176,126.5695,127.4984,17024.0
2022-05-12 10:10:00,133.17,133.91,133.13,133.52,30303.0,127.5272,128.2358,127.4889,127.8623,30303.0
2022-05-12 10:20:00,133.52,134.56,133.44,134.32,40891.0,127.8623,128.8583,127.7857,128.6284,40891.0
2022-05-12 10:30:00,134.43,134.66,134.03,134.6,44577.0,128.7338,128.954,128.3507,128.8966,44577.0
2022-05-12 10:40:00,134.67,135.13,134.41,135.0,48037.0,128.9636,129.4041,128.7146,129.2796,48037.0
2022-05-12 10:50:00,135.02,135.41,134.88,135.29,33267.0,129.2988,129.6723,129.1647,129.5573,33267.0
2022-05-12 11:00:00,135.3,135.3,134.69,135.2,19296.0,129.5669,129.5669,128.9828,129.4712,19296.0
2022-05-12 11:10:00,135.25,135.32,134.62,134.71,21822.0,129.519,129.5861,128.9157,129.0019,21822.0
2022-05-12 11:20:00,134.75,135.01,134.21,134.41,43724.0,129.0402,129.2892,128.5231,128.7146,43724.0
2022-05-12 11:30:00,134.43,134.79,134.33,134.73,36173.0,128.7338,129.0785,128.638,129.0211,36173.0
2022-05-12 11:40:00,134.67,134.76,134.04,134.24,74992.0,128.9636,129.0498,128.3603,128.5518,74992.0
2022-05-12 11:50:00,134.13,134.47,134.0,134.09,37850.0,128.4465,128.7721,128.322,128.4082,37850.0
2022-05-12 12:00:00,134.09,134.3,133.67,134.21,26967.0,128.4082,128.6093,128.006,128.5231,26967.0
2022-05-12 12:10:00,134.12,134.33,133.8,134.07,20049.0,128.4369,128.638,128.1305,128.389,20049.0
2022-05-12 12:20:00,134.03,134.48,133.94,134.37,18861.0,128.3507,128.7817,128.2645,128.6763,18861.0
2022-05-12 12:30:00,134.42,134.92,134.38,134.59,14123.0,128.7242,129.203,128.6859,128.887,14123.0
2022-05-12 12:40:00,134.59,135.02,134.3,134.69,22446.0,128.887,129.2988,128.6093,128.9828,22446.0
2022-05-12 12:50:00,134.59,134.79,134.1,134.11,17788.0,128.887,129.0785,128.4178,128.4273,17788.0
2022-05-12 13:00:00,134.01,134.16,133.47,133.47,23933.0,128.3316,128.4752,127.8145,127.8145,23933.0
2022-05-12 13:10:00,133.53,133.86,132.98,133.01,12558.0,127.8719,128.1879,127.3452,127.374,12558.0
2022-05-12 13:20:00,133.06,133.28,132.9,133.11,11774.0,127.4218,127.6325,127.2686,127.4697,11774.0
2022-05-12 13:30:00,133.06,133.23,132.62,132.62,12209.0,127.4218,127.5846,127.0005,127.0005,12209.0
2022-05-12 13:40:00,132.59,132.78,131.96,131.97,22451.0,126.9718,127.1537,126.3684,126.378,22451.0
2022-05-12 13:50:00,132.0,132.37,131.96,132.07,10875.0,126.4068,126.7611,126.3684,126.4738,10875.0
2022-05-12 14:00:00,132.17,132.54,131.76,131.78,11172.0,126.5695,126.9239,126.1769,126.1961,11172.0
2022-05-12 14:10:00,131.77,132.0,131.72,131.98,9779.0,126.1865,126.4068,126.1386,126.3876,9779.0
2022-05-12 14:20:00,132.04,132.17,131.67,131.76,11747.0,126.4451,126.5695,126.0907,126.1769,11747.0
2022-05-12 14:30:00,131.8,131.81,131.36,131.37,9413.0,126.2152,126.2248,125.7939,125.8034,9413.0
2022-05-12 14:40:00,131.31,131.56,131.1,131.4,13122.0,125.746,125.9854,125.5449,125.8322,13122.0
2022-05-12 14:50:00,131.32,131.77,131.28,131.64,13059.0,125.7556,126.1865,125.7173,126.062,13059.0
2022-05-12 15:00:00,131.64,132.05,131.56,131.78,12317.0,126.062,126.4546,125.9854,126.1961,12317.0
2022-05-12 15:10:00,131.8,132.59,131.54,132.5,18261.0,126.2152,126.9718,125.9662,126.8856,18261.0
2022-05-12 15:20:00,132.55,133.62,132.55,133.26,31808.0,126.9334,127.9581,126.9334,127.6134,31808.0
2022-05-12 15:30:00,133.25,133.93,133.25,133.86,37252.0,127.6038,128.255,127.6038,128.1879,37252.0
2022-05-12 15:40:00,133.9,134.22,133.52,133.89,42567.0,128.2262,128.5327,127.8623,128.2167,42567.0
2022-05-12 15:50:00,134.02,134.71,133.92,134.58,129392.0,128.3412,129.0019,128.2454,128.8774,129392.0
2022-05-13 09:30:00,135.37,136.7,135.37,136.54,28160.0,129.634,130.9076,129.634,130.7544,28160.0
2022-05-13 09:40:00,136.46,137.15,136.24,136.27,19586.0,130.6778,131.3385,130.4671,130.4958,19586.0
2022-05-13 09:50:00,136.4,136.92,136.07,136.92,17450.0,130.6203,131.1183,130.3043,131.1183,17450.0
2022-05-13 10:00:00,136.87,137.73,136.87,137.67,24522.0,131.0704,131.894,131.0704,131.8365,24522.0
2022-05-13 10:10:00,137.69,137.74,137.09,137.58,12786.0,131.8557,131.9035,131.2811,131.7503,12786.0
2022-05-13 10:20:00,137.84,138.03,137.5,137.85,11691.0,131.9993,132.1812,131.6737,132.0089,11691.0
2022-05-13 10:30:00,137.99,138.32,137.71,137.71,20592.0,132.1429,132.459,131.8748,131.8748,20592.0
2022-05-13 10:40:00,137.85,137.97,137.44,137.52,46147.0,132.0089,132.1238,131.6162,131.6929,46147.0
2022-05-13 10:50:00,137.48,137.97,137.47,137.75,17689.0,131.6545,132.1238,131.645,131.9131,17689.0
2022-05-13 11:00:00,137.64,137.78,137.44,137.74,5914.0,131.8078,131.9418,131.6162,131.9035,5914.0
2022-05-13 11:10:00,137.84,137.95,137.57,137.74,14047.0,131.9993,132.1046,131.7407,131.9035,14047.0
2022-05-13 11:20:00,137.77,138.01,137.76,137.8,11326.0,131.9323,132.1621,131.9227,131.961,11326.0
2022-05-13 11:30:00,137.76,137.83,137.25,137.44,13029.0,131.9227,131.9897,131.4343,131.6162,13029.0
2022-05-13 11:40:00,137.33,137.33,137.0,137.26,7112.0,131.5109,131.5109,131.1949,131.4439,7112.0
2022-05-13 11:50:00,137.26,137.54,137.23,137.49,9700.0,131.4439,131.712,131.4151,131.6641,9700.0
2022-05-13 12:00:00,137.49,137.9,137.35,137.9,10645.0,131.6641,132.0568,131.5301,132.0568,10645.0
2022-05-13 12:10:00,137.84,137.9,137.33,137.33,15977.0,131.9993,132.0568,131.5109,131.5109,15977.0
2022-05-13 12:20:00,137.36,137.43,137.1,137.33,8917.0,131.5396,131.6067,131.2907,131.5109,8917.0
2022-05-13 12:30:00,137.28,137.52,137.28,137.43,6397.0,131.463,131.6929,131.463,131.6067,6397.0
2022-05-13 12:40:00,137.44,137.59,137.11,137.16,10649.0,131.6162,131.7599,131.3002,131.3481,10649.0
2022-05-13 12:50:00,137.05,137.1,136.85,137.01,25395.0,131.2428,131.2907,131.0512,131.2045,25395.0
2022-05-13 13:00:00,137.02,137.05,136.75,136.78,17924.0,131.214,131.2428,130.9555,130.9842,17924.0
2022-05-13 13:10:00,136.83,137.03,136.82,136.94,15065.0,131.0321,131.2236,131.0225,131.1374,15065.0
2022-05-13 13:20:00,136.9,137.02,136.73,136.73,9861.0,131.0991,131.214,130.9363,130.9363,9861.0
2022-05-13 13:30:00,136.77,136.89,136.58,136.77,14779.0,130.9746,131.0895,130.7927,130.9746,14779.0
2022-05-13 13:40:00,136.74,136.85,136.44,136.75,14890.0,130.9459,131.0512,130.6586,130.9555,14890.0
2022-05-13 13:50:00,136.7,136.85,136.5,136.62,7604.0,130.9076,131.0512,130.7161,130.831,7604.0
2022-05-13 14:00:00,136.62,136.62,135.91,136.34,13962.0,130.831,130.831,130.1511,130.5629,13962.0
2022-05-13 14:10:00,136.24,136.6,136.24,136.59,10986.0,130.4671,130.8118,130.4671,130.8023,10986.0
2022-05-13 14:20:00,136.5,136.51,136.15,136.4,10420.0,130.7161,130.7257,130.3809,130.6203,10420.0
2022-05-13 14:30:00,136.48,136.93,136.47,136.59,11847.0,130.6969,131.1279,130.6873,130.8023,11847.0
2022-05-13 14:40:00,136.65,136.83,136.55,136.74,8340.0,130.8597,131.0321,130.764,130.9459,8340.0
2022-05-13 14:50:00,136.69,137.2,136.63,137.09,12642.0,130.898,131.3864,130.8406,131.2811,12642.0
2022-05-13 15:00:00,137.1,137.76,137.07,137.71,15781.0,131.2907,131.9227,131.2619,131.8748,15781.0
2022-05-13 15:10:00,137.76,138.14,137.71,138.06,31562.0,131.9227,132.2866,131.8748,132.21,31562.0
2022-05-13 15:20:00,138.08,138.08,137.88,138.07,21848.0,132.2291,132.2291,132.0376,132.2195,21848.0
2022-05-13 15:30:00,138.07,138.12,137.41,137.91,44539.0,132.2195,132.2674,131.5875,132.0663,44539.0
2022-05-13 15:40:00,137.88,138.09,137.56,137.73,54282.0,132.0376,132.2387,131.7312,131.894,54282.0
2022-05-13 15:50:00,137.79,138.06,137.47,138.06,136147.0,131.9514,132.21,131.645,132.21,136147.0
2022-05-16 09:30:00,137.0,137.78,135.64,136.76,27497.0,131.1949,131.9418,129.8925,130.9651,27497.0
2022-05-16 09:40:00,136.69,136.7,134.41,134.52,11209.0,130.898,130.9076,128.7146,128.82,11209.0
2022-05-16 09:50:00,134.62,135.18,134.26,135.16,19201.0,128.9157,129.452,128.571,129.4329,19201.0
2022-05-16 10:00:00,135.22,136.15,134.76,136.12,14521.0,129.4903,130.3809,129.0498,130.3522,14521.0
2022-05-16 10:10:00,136.07,136.45,135.9,136.38,21641.0,130.3043,130.6682,130.1415,130.6012,21641.0
2022-05-16 10:20:00,136.45,136.68,135.82,136.55,26173.0,130.6682,130.8884,130.0649,130.764,26173.0
2022-05-16 10:30:00,136.49,136.49,135.79,136.14,17488.0,130.7065,130.7065,130.0362,130.3713,17488.0
2022-05-16 10:40:00,136.07,136.07,135.41,135.41,10021.0,130.3043,130.3043,129.6723,129.6723,10021.0
2022-05-16 10:50:00,135.44,135.48,135.05,135.09,8501.0,129.701,129.7393,129.3275,129.3658,8501.0
2022-05-16 11:00:00,134.96,135.11,134.7,135.01,22205.0,129.2413,129.385,128.9923,129.2892,22205.0
2022-05-16 11:10:00,135.0,135.15,134.81,135.03,15715.0,129.2796,129.4233,129.0977,129.3084,15715.0
2022-05-16 11:20:00,134.92,135.01,134.3,134.5,13233.0,129.203,129.2892,128.6093,128.8008,13233.0
2022-05-16 11:30:00,134.53,134.54,134.03,134.45,11804.0,128.8295,128.8391,128.3507,128.7529,11804.0
2022-05-16 11:40:00,134.49,135.03,134.2,135.03,26618.0,128.7912,129.3084,128.5135,129.3084,26618.0
2022-05-16 11:50:00,135.0,135.33,134.94,135.25,5059.0,129.2796,129.5957,129.2222,129.519,5059.0
2022-05-16 12:00:00,135.27,135.62,135.24,135.31,7536.0,129.5382,129.8734,129.5095,129.5765,7536.0
2022-05-16 12:10:00,135.27,135.31,135.06,135.17,4683.0,129.5382,129.5765,129.3371,129.4424,4683.0
2022-05-16 12:20:00,135.14,135.22,134.92,134.94,7954.0,129.4137,129.4903,129.203,129.2222,7954.0
2022-05-16 12:30:00,134.89,135.09,134.72,134.96,7240.0,129.1743,129.3658,129.0115,129.2413,7240.0
2022-05-16 12:40:00,134.9,134.96,134.56,134.94,5281.0,129.1839,129.2413,128.8583,129.2222,5281.0
2022-05-16 12:50:00,135.0,135.0,134.74,134.91,13329.0,129.2796,129.2796,129.0307,129.1934,13329.0
2022-05-16 13:00:00,134.86,135.4,134.79,135.33,8762.0,129.1456,129.6627,129.0785,129.5957,8762.0
2022-05-16 13:10:00,135.35,135.55,135.25,135.25,8504.0,129.6148,129.8063,129.519,129.519,8504.0
2022-05-16 13:20:00,135.28,136.03,135.27,136.03,8695.0,129.5478,130.266,129.5382,130.266,8695.0
2022-05-16 13:30:00,136.04,136.1,135.62,135.63,12382.0,130.2756,130.333,129.8734,129.8829,12382.0
2022-05-16 13:40:00,135.69,135.9,135.52,135.69,7736.0,129.9404,130.1415,129.7776,129.9404,7736.0
2022-05-16 13:50:00,135.68,135.82,135.59,135.76,6255.0,129.9308,130.0649,129.8446,130.0074,6255.0
2022-05-16 14:00:00,135.7,135.9,135.55,135.67,7293.0,129.95,130.1415,129.8063,129.9212,7293.0
2022-05-16 14:10:00,135.61,135.77,135.5,135.69,11551.0,129.8638,130.017,129.7584,129.9404,11551.0
2022-05-16 14:20:00,135.71,136.02,135.67,136.0,17212.0,129.9595,130.2564,129.9212,130.2373,17212.0
2022-05-16 14:30:00,136.01,136.23,136.0,136.05,6896.0,130.2468,130.4575,130.2373,130.2851,6896.0
2022-05-16 14:40:00,136.07,136.3,135.87,135.9,9769.0,130.3043,130.5245,130.1128,130.1415,9769.0
2022-05-16 14:50:00,135.84,135.93,135.67,135.86,8684.0,130.084,130.1702,129.9212,130.1032,8684.0
2022-05-16 15:00:00,135.81,135.97,135.71,135.81,8465.0,130.0553,130.2085,129.9595,130.0553,8465.0
2022-05-16 15:10:00,135.7,135.7,135.26,135.38,13250.0,129.95,129.95,129.5286,129.6435,13250.0
2022-05-16 15:20:00,135.32,135.55,135.24,135.48,9948.0,129.5861,129.8063,129.5095,129.7393,9948.0
2022-05-16 15:30:00,135.44,135.54,135.19,135.32,18398.0,129.701,129.7968,129.4616,129.5861,18398.0
2022-05-16 15:40:00,135.36,135.39,135.0,135.25,19228.0,129.6244,129.6531,129.2796,129.519,19228.0
2022-05-16 15:50:00,135.31,135.58,135.12,135.41,62547.0,129.5765,129.8351,129.3945,129.6723,62547.0
2022-05-17 09:30:00,137.29,137.95,136.82,137.22,25714.0,131.4726,132.1046,131.0225,131.4056,25714.0
2022-05-17 09:40:00,137.39,137.39,136.31,136.61,18033.0,131.5684,131.5684,130.5341,130.8214,18033.0
2022-05-17 09:50:00,136.3,136.46,135.5,135.68,15346.0,130.5245,130.6778,129.7584,129.9308,15346.0
2022-05-17 10:00:00,135.77,135.96,135.39,135.58,17970.0,130.017,130.199,129.6531,129.8351,17970.0
2022-05-17 10:10:00,135.52,136.17,135.25,136.09,15649.0,129.7776,130.4001,129.519,130.3234,15649.0
2022-05-17 10:20:00,136.15,136.21,135.25,135.3,18110.0,130.3809,130.4384,129.519,129.5669,18110.0
2022-05-17 10:30:00,135.28,135.78,135.02,135.12,8296.0,129.5478,130.0266,129.2988,129.3945,8296.0
2022-05-17 10:40:00,135.05,135.2,134.46,134.56,25795.0,129.3275,129.4712,128.7625,128.8583,25795.0
2022-05-17 10:50:00,134.59,135.03,134.54,135.03,34991.0,128.887,129.3084,128.8391,129.3084,34991.0
2022-05-17 11:00:00,135.05,135.54,135.04,135.45,35776.0,129.3275,129.7968,129.3179,129.7106,35776.0
2022-05-17 11:10:00,135.47,135.69,135.26,135.69,25009.0,129.7297,129.9404,129.5286,129.9404,25009.0
2022-05-17 11:20:00,135.7,135.7,135.28,135.35,17391.0,129.95,129.95,129.5478,129.6148,17391.0
2022-05-17 11:30:00,135.25,135.87,135.25,135.85,57274.0,129.519,130.1128,129.519,130.0936,57274.0
2022-05-17 11:40:00,135.85,135.94,135.52,135.78,15479.0,130.0936,130.1798,129.7776,130.0266,15479.0
2022-05-17 11:50:00,135.87,135.89,135.43,135.67,15970.0,130.1128,130.1319,129.6914,129.9212,15970.0
2022-05-17 12:00:00,135.68,135.68,135.34,135.57,7844.0,129.9308,129.9308,129.6052,129.8255,7844.0
2022-05-17 12:10:00,135.52,136.04,135.42,136.02,23420.0,129.7776,130.2756,129.6818,130.2564,23420.0
2022-05-17 12:20:00,135.99,136.2,135.97,136.06,22382.0,130.2277,130.4288,130.2085,130.2947,22382.0
2022-05-17 12:30:00,136.03,136.05,135.8,135.88,6818.0,130.266,130.2851,130.0457,130.1223,6818.0
2022-05-17 12:40:00,135.85,136.11,135.77,135.97,37576.0,130.0936,130.3426,130.017,130.2085,37576.0
2022-05-17 12:50:00,135.94,136.12,135.87,136.12,12724.0,130.1798,130.3522,130.1128,130.3522,12724.0
2022-05-17 13:00:00,136.18,136.28,136.04,136.17,25054.0,130.4096,130.5054,130.2756,130.4001,25054.0
2022-05-17 13:10:00,136.16,136.66,136.14,136.38,35638.0,130.3905,130.8693,130.3713,130.6012,35638.0
2022-05-17 13:20:00,136.42,136.44,136.18,136.27,10688.0,130.6395,130.6586,130.4096,130.4958,10688.0
2022-05-17 13:30:00,136.31,136.52,136.3,136.36,12373.0,130.5341,130.7352,130.5245,130.582,12373.0
2022-05-17 13:40:00,136.34,136.36,136.01,136.2,9918.0,130.5629,130.582,130.2468,130.4288,9918.0
2022-05-17 13:50:00,136.16,136.46,136.15,136.36,10608.0,130.3905,130.6778,130.3809,130.582,10608.0
2022-05-17 14:00:00,136.46,136.9,136.43,136.75,40209.0,130.6778,131.0991,130.649,130.9555,40209.0
2022-05-17 14:10:00,136.76,136.76,136.08,136.12,8956.0,130.9651,130.9651,130.3139,130.3522,8956.0
2022-05-17 14:20:00,135.93,136.02,135.5,135.57,18398.0,130.1702,130.2564,129.7584,129.8255,18398.0
2022-05-17 14:30:00,135.5,135.72,135.28,135.69,31800.0,129.7584,129.9691,129.5478,129.9404,31800.0
2022-05-17 14:40:00,135.77,136.34,135.72,136.34,20776.0,130.017,130.5629,129.9691,130.5629,20776.0
2022-05-17 14:50:00,136.31,136.46,136.09,136.44,9708.0,130.5341,130.6778,130.3234,130.6586,9708.0
2022-05-17 15:00:00,136.41,136.65,136.36,136.48,17950.0,130.6299,130.8597,130.582,130.6969,17950.0
2022-05-17 15:10:00,136.45,136.72,136.4,136.72,11822.0,130.6682,130.9268,130.6203,130.9268,11822.0
2022-05-17 15:20:00,136.65,136.93,136.64,136.91,16645.0,130.8597,131.1279,130.8501,131.1087,16645.0
2022-05-17 15:30:00,136.91,137.05,136.57,136.63,21156.0,131.1087,131.2428,130.7831,130.8406,21156.0
2022-05-17 15:40:00,136.59,136.88,136.29,136.34,29831.0,130.8023,131.08,130.515,130.5629,29831.0
2022-05-17 15:50:00,136.4,136.85,136.31,136.8,67673.0,130.6203,131.0512,130.5341,131.0034,67673.0
2022-05-18 09:30:00,133.84,135.48,133.19,133.44,82778.0,128.1688,129.7393,127.5463,127.7857,82778.0
2022-05-18 09:40:00,133.45,133.51,132.5,132.99,37880.0,127.7953,127.8528,126.8856,127.3548,37880.0
2022-05-18 09:50:00,133.28,133.95,133.24,133.95,19139.0,127.6325,128.2741,127.5942,128.2741,19139.0
2022-05-18 10:00:00,133.95,134.46,133.92,134.17,16998.0,128.2741,128.7625,128.2454,128.4848,16998.0
2022-05-18 10:10:00,134.17,134.66,134.15,134.35,29413.0,128.4848,128.954,128.4657,128.6572,29413.0
2022-05-18 10:20:00,134.18,134.49,133.48,133.63,15597.0,128.4944,128.7912,127.824,127.9677,15597.0
2022-05-18 10:30:00,133.54,134.09,133.37,133.89,114824.0,127.8815,128.4082,127.7187,128.2167,114824.0
2022-05-18 10:40:00,133.94,134.34,133.45,134.28,22167.0,128.2645,128.6476,127.7953,128.5901,22167.0
2022-05-18 10:50:00,134.16,134.21,133.67,134.11,16051.0,128.4752,128.5231,128.006,128.4273,16051.0
2022-05-18 11:00:00,134.15,134.21,133.79,133.85,30883.0,128.4657,128.5231,128.1209,128.1784,30883.0
2022-05-18 11:10:00,133.77,133.84,133.46,133.64,7144.0,128.1018,128.1688,127.8049,127.9773,7144.0
2022-05-18 11:20:00,133.65,133.65,132.72,132.73,11894.0,127.9868,127.9868,127.0962,127.1058,11894.0
2022-05-18 11:30:00,132.77,133.4,132.77,133.13,7342.0,127.1441,127.7474,127.1441,127.4889,7342.0
2022-05-18 11:40:00,133.06,133.34,133.0,133.15,5208.0,127.4218,127.69,127.3644,127.508,5208.0
2022-05-18 11:50:00,133.14,133.15,132.44,132.47,9225.0,127.4984,127.508,126.8281,126.8568,9225.0
2022-05-18 12:00:00,132.36,132.42,132.07,132.29,14317.0,126.7515,126.809,126.4738,126.6845,14317.0
2022-05-18 12:10:00,132.31,132.65,132.25,132.5,13362.0,126.7036,127.0292,126.6462,126.8856,13362.0
2022-05-18 12:20:00,132.5,132.61,132.15,132.3,11721.0,126.8856,126.9909,126.5504,126.694,11721.0
2022-05-18 12:30:00,132.28,132.35,131.95,132.07,12617.0,126.6749,126.7419,126.3589,126.4738,12617.0
2022-05-18 12:40:00,132.03,132.2,131.85,132.18,10675.0,126.4355,126.5983,126.2631,126.5791,10675.0
2022-05-18 12:50:00,132.14,132.34,132.0,132.23,13019.0,126.5408,126.7323,126.4068,126.627,13019.0
2022-05-18 13:00:00,132.17,132.17,131.55,131.55,7021.0,126.5695,126.5695,125.9758,125.9758,7021.0
2022-05-18 13:10:00,131.58,131.66,131.22,131.31,13456.0,126.0045,126.0812,125.6598,125.746,13456.0
2022-05-18 13:20:00,131.31,131.65,131.31,131.6,8527.0,125.746,126.0716,125.746,126.0237,8527.0
2022-05-18 13:30:00,131.57,131.62,131.33,131.5,11321.0,125.995,126.0429,125.7651,125.9279,11321.0
2022-05-18 13:40:00,131.5,131.51,130.77,130.91,15341.0,125.9279,125.9375,125.2289,125.3629,15341.0
2022-05-18 13:50:00,130.93,130.97,130.64,130.77,12458.0,125.3821,125.4204,125.1044,125.2289,12458.0
2022-05-18 14:00:00,130.8,130.91,130.58,130.87,10022.0,125.2576,125.3629,125.0469,125.3246,10022.0
2022-05-18 14:10:00,130.95,130.95,130.52,130.84,10627.0,125.4012,125.4012,124.9895,125.2959,10627.0
2022-05-18 14:20:00,130.93,131.05,130.7,131.02,12712.0,125.3821,125.497,125.1618,125.4683,12712.0
2022-05-18 14:30:00,131.07,131.07,130.34,130.6,13354.0,125.5162,125.5162,124.8171,125.0661,13354.0
2022-05-18 14:40:00,130.63,130.8,130.36,130.66,21212.0,125.0948,125.2576,124.8362,125.1235,21212.0
2022-05-18 14:50:00,130.66,130.74,130.29,130.41,19975.0,125.1235,125.2001,124.7692,124.8841,19975.0
2022-05-18 15:00:00,130.47,130.65,130.18,130.18,17302.0,124.9416,125.114,124.6639,124.6639,17302.0
2022-05-18 15:10:00,130.22,130.54,130.21,130.43,23209.0,124.7022,125.0086,124.6926,124.9033,23209.0
2022-05-18 15:20:00,130.4,130.54,129.83,129.88,21614.0,124.8746,125.0086,124.3287,124.3766,21614.0
2022-05-18 15:30:00,129.91,130.63,129.8,130.55,25387.0,124.4053,125.0948,124.3,125.0182,25387.0
2022-05-18 15:40:00,130.51,130.58,129.75,129.79,57058.0,124.9799,125.0469,124.2521,124.2904,57058.0
2022-05-18 15:50:00,129.93,130.29,129.74,130.27,134313.0,124.4245,124.7692,124.2425,124.7501,134313.0
2022-05-19 09:30:00,129.42,130.51,128.67,129.68,32235.0,123.9361,124.9799,123.2179,124.1851,32235.0
2022-05-19 09:40:00,129.81,130.0,128.91,129.03,19372.0,124.3096,124.4915,123.4477,123.5626,19372.0
2022-05-19 09:50:00,129.14,129.67,129.03,129.43,12409.0,123.6679,124.1755,123.5626,123.9457,12409.0
2022-05-19 10:00:00,129.5,130.72,129.46,130.36,21150.0,124.0127,125.181,123.9744,124.8362,21150.0
2022-05-19 10:10:00,130.48,131.17,130.37,130.84,13819.0,124.9512,125.6119,124.8458,125.2959,13819.0
2022-05-19 10:20:00,130.85,131.55,130.85,131.18,17951.0,125.3055,125.9758,125.3055,125.6215,17951.0
2022-05-19 10:30:00,131.01,131.51,130.54,130.71,10106.0,125.4587,125.9375,125.0086,125.1714,10106.0
2022-05-19 10:40:00,130.66,130.94,130.46,130.47,43857.0,125.1235,125.3917,124.932,124.9416,43857.0
2022-05-19 10:50:00,130.46,131.09,130.38,130.59,9730.0,124.932,125.5353,124.8554,125.0565,9730.0
2022-05-19 11:00:00,130.72,130.8,130.08,130.25,9820.0,125.181,125.2576,124.5681,124.7309,9820.0
2022-05-19 11:10:00,130.38,130.69,130.02,130.28,12667.0,124.8554,125.1523,124.5107,124.7596,12667.0
2022-05-19 11:20:00,130.21,130.4,129.92,130.12,16897.0,124.6926,124.8746,124.4149,124.6064,16897.0
2022-05-19 11:30:00,130.24,131.58,130.23,131.58,7205.0,124.7213,126.0045,124.7118,126.0045,7205.0
2022-05-19 11:40:00,131.58,131.88,131.52,131.69,11084.0,126.0045,126.2918,125.9471,126.1099,11084.0
2022-05-19 11:50:00,131.66,131.76,131.14,131.36,11036.0,126.0812,126.1769,125.5832,125.7939,11036.0
2022-05-19 12:00:00,131.33,131.67,131.29,131.48,8840.0,125.7651,126.0907,125.7268,125.9088,8840.0
2022-05-19 12:10:00,131.57,131.93,131.57,131.61,10339.0,125.995,126.3397,125.995,126.0333,10339.0
2022-05-19 12:20:00,131.54,131.54,131.12,131.3,8516.0,125.9662,125.9662,125.564,125.7364,8516.0
2022-05-19 12:30:00,131.3,131.49,130.99,130.99,3635.0,125.7364,125.9184,125.4395,125.4395,3635.0
2022-05-19 12:40:00,131.04,131.04,130.67,130.78,7019.0,125.4874,125.4874,125.1331,125.2384,7019.0
2022-05-19 12:50:00,130.95,131.16,130.87,131.06,5797.0,125.4012,125.6023,125.3246,125.5066,5797.0
2022-05-19 13:00:00,131.04,131.46,130.91,131.18,5979.0,125.4874,125.8896,125.3629,125.6215,5979.0
2022-05-19 13:10:00,131.22,131.25,130.86,131.25,6491.0,125.6598,125.6885,125.3151,125.6885,6491.0
2022-05-19 13:20:00,131.25,131.66,131.21,131.39,10707.0,125.6885,126.0812,125.6502,125.8226,10707.0
2022-05-19 13:30:00,131.33,131.6,131.07,131.42,11814.0,125.7651,126.0237,125.5162,125.8513,11814.0
2022-05-19 13:40:00,131.37,131.6,131.07,131.08,9821.0,125.8034,126.0237,125.5162,125.5257,9821.0
2022-05-19 13:50:00,130.95,132.47,130.95,132.26,12741.0,125.4012,126.8568,125.4012,126.6557,12741.0
2022-05-19 14:00:00,132.32,132.32,131.58,131.71,7114.0,126.7132,126.7132,126.0045,126.129,7114.0
2022-05-19 14:10:00,131.81,131.96,131.63,131.91,10705.0,126.2248,126.3684,126.0524,126.3206,10705.0
2022-05-19 14:20:00,131.77,132.15,131.75,132.13,6009.0,126.1865,126.5504,126.1673,126.5312,6009.0
2022-05-19 14:30:00,131.96,132.37,131.93,132.15,7049.0,126.3684,126.7611,126.3397,126.5504,7049.0
2022-05-19 14:40:00,132.04,132.33,131.71,132.32,8714.0,126.4451,126.7228,126.129,126.7132,8714.0
2022-05-19 14:50:00,132.32,132.47,131.93,132.14,13482.0,126.7132,126.8568,126.3397,126.5408,13482.0
2022-05-19 15:00:00,132.11,132.71,132.1,132.21,13442.0,126.5121,127.0867,126.5025,126.6079,13442.0
2022-05-19 15:10:00,132.18,132.24,131.78,131.86,18642.0,126.5791,126.6366,126.1961,126.2727,18642.0
2022-05-19 15:20:00,131.81,131.93,131.42,131.42,11271.0,126.2248,126.3397,125.8513,125.8513,11271.0
2022-05-19 15:30:00,131.39,131.55,131.09,131.31,18644.0,125.8226,125.9758,125.5353,125.746,18644.0
2022-05-19 15:40:00,131.3,131.6,131.08,131.19,23252.0,125.7364,126.0237,125.5257,125.6311,23252.0
2022-05-19 15:50:00,131.23,131.23,130.79,130.97,65351.0,125.6694,125.6694,125.248,125.4204,65351.0
2022-05-20 09:30:00,132.22,132.69,131.5,132.35,50792.0,126.6174,127.0675,125.9279,126.7419,50792.0
2022-05-20 09:40:00,132.18,132.82,131.72,131.97,13663.0,126.5791,127.192,126.1386,126.378,13663.0
2022-05-20 09:50:00,131.79,132.07,131.43,131.67,8063.0,126.2057,126.4738,125.8609,126.0907,8063.0
2022-05-20 10:00:00,131.53,131.75,130.63,130.77,15016.0,125.9567,126.1673,125.0948,125.2289,15016.0
2022-05-20 10:10:00,130.81,131.51,130.8,131.51,12304.0,125.2672,125.9375,125.2576,125.9375,12304.0
2022-05-20 10:20:00,131.49,131.65,131.19,131.44,14452.0,125.9184,126.0716,125.6311,125.8705,14452.0
2022-05-20 10:30:00,131.42,131.45,131.0,131.22,30214.0,125.8513,125.8801,125.4491,125.6598,30214.0
2022-05-20 10:40:00,131.2,131.38,130.83,130.89,33788.0,125.6407,125.813,125.2863,125.3438,33788.0
2022-05-20 10:50:00,130.9,131.02,130.28,130.35,14048.0,125.3534,125.4683,124.7596,124.8267,14048.0
2022-05-20 11:00:00,130.18,130.44,129.97,130.08,12017.0,124.6639,124.9129,124.4628,124.5681,12017.0
2022-05-20 11:10:00,130.01,130.08,129.64,129.77,11116.0,124.5011,124.5681,124.1468,124.2712,11116.0
2022-05-20 11:20:00,129.75,129.76,129.34,129.41,23775.0,124.2521,124.2617,123.8595,123.9265,23775.0
2022-05-20 11:30:00,129.49,129.69,129.17,129.46,34876.0,124.0031,124.1946,123.6967,123.9744,34876.0
2022-05-20 11:40:00,129.5,129.57,129.29,129.42,15520.0,124.0127,124.0797,123.8116,123.9361,15520.0
2022-05-20 11:50:00,129.28,129.45,129.18,129.19,28973.0,123.802,123.9648,123.7062,123.7158,28973.0
2022-05-20 12:00:00,129.23,129.74,129.03,129.06,17068.0,123.7541,124.2425,123.5626,123.5913,17068.0
2022-05-20 12:10:00,128.91,129.39,128.65,129.27,11728.0,123.4477,123.9073,123.1987,123.7924,11728.0
2022-05-20 12:20:00,129.19,129.6,129.14,129.32,9668.0,123.7158,124.1084,123.6679,123.8403,9668.0
2022-05-20 12:30:00,129.25,129.42,128.76,128.82,14122.0,123.7733,123.9361,123.304,123.3615,14122.0
2022-05-20 12:40:00,128.83,129.31,128.64,129.31,10073.0,123.3711,123.8307,123.1891,123.8307,10073.0
2022-05-20 12:50:00,129.3,129.36,128.97,129.02,17142.0,123.8212,123.8786,123.5051,123.553,17142.0
2022-05-20 13:00:00,128.92,129.02,128.39,128.43,12327.0,123.4573,123.553,122.9497,122.988,12327.0
2022-05-20 13:10:00,128.41,128.67,128.34,128.5,13277.0,122.9689,123.2179,122.9018,123.0551,13277.0
2022-05-20 13:20:00,128.39,128.63,128.13,128.32,13725.0,122.9497,123.1796,122.7007,122.8827,13725.0
2022-05-20 13:30:00,128.38,129.22,128.38,128.82,13281.0,122.9401,123.7446,122.9401,123.3615,13281.0
2022-05-20 13:40:00,128.81,129.19,128.5,128.99,10565.0,123.3519,123.7158,123.0551,123.5243,10565.0
2022-05-20 13:50:00,128.91,129.23,128.69,129.01,10344.0,123.4477,123.7541,123.237,123.5434,10344.0
2022-05-20 14:00:00,129.03,129.33,128.65,128.84,12489.0,123.5626,123.8499,123.1987,123.3807,12489.0
2022-05-20 14:10:00,128.92,129.0,128.54,128.73,9563.0,123.4573,123.5339,123.0934,123.2753,9563.0
2022-05-20 14:20:00,128.71,128.79,128.45,128.76,20703.0,123.2562,123.3328,123.0072,123.304,20703.0
2022-05-20 14:30:00,128.75,128.79,128.24,128.5,19561.0,123.2945,123.3328,122.8061,123.0551,19561.0
2022-05-20 14:40:00,128.49,128.99,128.49,128.97,17228.0,123.0455,123.5243,123.0455,123.5051,17228.0
2022-05-20 14:50:00,128.91,129.48,128.9,129.0,17716.0,123.4477,123.9935,123.4381,123.5339,17716.0
2022-05-20 15:00:00,128.94,129.12,128.53,128.62,22455.0,123.4764,123.6488,123.0838,123.17,22455.0
2022-05-20 15:10:00,128.64,129.02,128.57,128.89,18302.0,123.1891,123.553,123.1221,123.4285,18302.0
2022-05-20 15:20:00,128.94,129.4,128.89,129.37,17032.0,123.4764,123.9169,123.4285,123.8882,17032.0
2022-05-20 15:30:00,129.41,130.14,129.24,129.91,30274.0,123.9265,124.6256,123.7637,124.4053,30274.0
2022-05-20 15:40:00,129.89,130.49,129.89,130.32,48400.0,124.3862,124.9607,124.3862,124.7979,48400.0
2022-05-20 15:50:00,130.35,130.85,130.31,130.72,90310.0,124.8267,125.3055,124.7884,125.181,90310.0
2022-05-23 09:30:00,132.68,132.68,130.78,130.96,31816.0,127.0579,127.0579,125.2384,125.4108,31816.0
2022-05-23 09:40:00,130.88,131.55,130.52,130.7,31612.0,125.3342,125.9758,124.9895,125.1618,31612.0
2022-05-23 09:50:00,130.81,130.9,129.79,130.13,43626.0,125.2672,125.3534,124.2904,124.616,43626.0
2022-05-23 10:00:00,130.02,130.02,128.56,128.74,37625.0,124.5107,124.5107,123.1125,123.2849,37625.0
2022-05-23 10:10:00,128.75,130.37,128.75,130.31,13807.0,123.2945,124.8458,123.2945,124.7884,13807.0
2022-05-23 10:20:00,130.28,130.58,129.83,130.58,10587.0,124.7596,125.0469,124.3287,125.0469,10587.0
2022-05-23 10:30:00,130.58,130.72,130.33,130.66,15939.0,125.0469,125.181,124.8075,125.1235,15939.0
2022-05-23 10:40:00,130.72,130.81,130.27,130.59,45601.0,125.181,125.2672,124.7501,125.0565,45601.0
2022-05-23 10:50:00,130.52,130.82,130.32,130.71,22227.0,124.9895,125.2768,124.7979,125.1714,22227.0
2022-05-23 11:00:00,130.77,131.39,130.69,131.31,25950.0,125.2289,125.8226,125.1523,125.746,25950.0
2022-05-23 11:10:00,131.3,131.73,131.21,131.62,16025.0,125.7364,126.1482,125.6502,126.0429,16025.0
2022-05-23 11:20:00,131.62,131.65,131.4,131.64,12620.0,126.0429,126.0716,125.8322,126.062,12620.0
2022-05-23 11:30:00,131.64,131.95,131.61,131.84,9538.0,126.062,126.3589,126.0333,126.2535,9538.0
2022-05-23 11:40:00,131.83,131.89,131.51,131.62,7997.0,126.244,126.3014,125.9375,126.0429,7997.0
2022-05-23 11:50:00,131.61,131.61,131.27,131.27,5710.0,126.0333,126.0333,125.7077,125.7077,5710.0
2022-05-23 12:00:00,131.24,131.46,131.22,131.33,13442.0,125.679,125.8896,125.6598,125.7651,13442.0
2022-05-23 12:10:00,131.31,131.5,131.14,131.4,24979.0,125.746,125.9279,125.5832,125.8322,24979.0
2022-05-23 12:20:00,131.4,131.51,131.25,131.28,13261.0,125.8322,125.9375,125.6885,125.7173,13261.0
2022-05-23 12:30:00,131.26,131.43,131.09,131.4,7313.0,125.6981,125.8609,125.5353,125.8322,7313.0
2022-05-23 12:40:00,131.42,131.42,131.03,131.09,7756.0,125.8513,125.8513,125.4779,125.5353,7756.0
2022-05-23 12:50:00,131.11,131.35,131.05,131.35,7606.0,125.5545,125.7843,125.497,125.7843,7606.0
2022-05-23 13:00:00,131.42,131.44,131.07,131.19,10935.0,125.8513,125.8705,125.5162,125.6311,10935.0
2022-05-23 13:10:00,131.14,131.32,130.86,130.86,12454.0,125.5832,125.7556,125.3151,125.3151,12454.0
2022-05-23 13:20:00,130.91,131.34,130.76,131.34,11524.0,125.3629,125.7747,125.2193,125.7747,11524.0
2022-05-23 13:30:00,131.34,131.47,131.17,131.37,13294.0,125.7747,125.8992,125.6119,125.8034,13294.0
2022-05-23 13:40:00,131.32,131.51,131.26,131.46,10130.0,125.7556,125.9375,125.6981,125.8896,10130.0
2022-05-23 13:50:00,131.43,131.6,131.39,131.6,12069.0,125.8609,126.0237,125.8226,126.0237,12069.0
2022-05-23 14:00:00,131.7,131.7,131.44,131.5,7895.0,126.1195,126.1195,125.8705,125.9279,7895.0
2022-05-23 14:10:00,131.53,131.69,131.46,131.64,7245.0,125.9567,126.1099,125.8896,126.062,7245.0
2022-05-23 14:20:00,131.66,131.68,131.53,131.56,8131.0,126.0812,126.1003,125.9567,125.9854,8131.0
2022-05-23 14:30:00,131.59,131.83,131.47,131.6,16005.0,126.0141,126.244,125.8992,126.0237,16005.0
2022-05-23 14:40:00,131.61,132.03,131.58,131.78,12857.0,126.0333,126.4355,126.0045,126.1961,12857.0
2022-05-23 14:50:00,131.71,131.87,131.46,131.5,14265.0,126.129,126.2823,125.8896,125.9279,14265.0
2022-05-23 15:00:00,131.55,131.84,131.55,131.82,11261.0,125.9758,126.2535,125.9758,126.2344,11261.0
2022-05-23 15:10:00,131.83,131.84,131.47,131.68,14502.0,126.244,126.2535,125.8992,126.1003,14502.0
2022-05-23 15:20:00,131.65,131.69,131.31,131.45,16245.0,126.0716,126.1099,125.746,125.8801,16245.0
2022-05-23 15:30:00,131.47,131.96,131.39,131.55,20048.0,125.8992,126.3684,125.8226,125.9758,20048.0
2022-05-23 15:40:00,131.55,131.55,130.96,131.2,28816.0,125.9758,125.9758,125.4108,125.6407,28816.0
2022-05-23 15:50:00,131.21,131.62,131.11,131.55,74376.0,125.6502,126.0429,125.5545,125.9758,74376.0
2022-05-24 09:30:00,131.1,131.5,129.51,129.78,26677.0,125.5449,125.9279,124.0223,124.2808,26677.0
2022-05-24 09:40:00,129.84,129.98,128.94,129.94,16730.0,124.3383,124.4723,123.4764,124.434,16730.0
2022-05-24 09:50:00,130.0,130.0,129.42,129.74,17463.0,124.4915,124.4915,123.9361,124.2425,17463.0
2022-05-24 10:00:00,129.79,129.85,128.91,129.3,17025.0,124.2904,124.3479,123.4477,123.8212,17025.0
2022-05-24 10:10:00,129.49,129.67,128.69,128.76,12078.0,124.0031,124.1755,123.237,123.304,12078.0
2022-05-24 10:20:00,128.88,129.49,128.88,129.15,14194.0,123.419,124.0031,123.419,123.6775,14194.0
2022-05-24 10:30:00,129.18,129.18,128.65,129.08,8744.0,123.7062,123.7062,123.1987,123.6105,8744.0
2022-05-24 10:40:00,129.11,129.37,128.53,128.58,8627.0,123.6392,123.8882,123.0838,123.1317,8627.0
2022-05-24 10:50:00,128.5,128.69,128.41,128.64,9055.0,123.0551,123.237,122.9689,123.1891,9055.0
2022-05-24 11:00:00,128.68,129.04,128.43,128.65,9929.0,123.2274,123.5722,122.988,123.1987,9929.0
2022-05-24 11:10:00,128.6,128.72,128.32,128.38,11458.0,123.1508,123.2657,122.8827,122.9401,11458.0
2022-05-24 11:20:00,128.36,128.64,128.17,128.58,6710.0,122.921,123.1891,122.739,123.1317,6710.0
2022-05-24 11:30:00,128.77,128.84,128.6,128.71,5904.0,123.3136,123.3807,123.1508,123.2562,5904.0
2022-05-24 11:40:00,128.73,129.31,128.72,129.23,8795.0,123.2753,123.8307,123.2657,123.7541,8795.0
2022-05-24 11:50:00,129.31,129.49,129.17,129.36,4685.0,123.8307,124.0031,123.6967,123.8786,4685.0
2022-05-24 12:00:00,129.42,129.64,129.25,129.64,3186.0,123.9361,124.1468,123.7733,124.1468,3186.0
2022-05-24 12:10:00,129.63,129.97,129.47,129.73,7937.0,124.1372,124.4628,123.984,124.2329,7937.0
2022-05-24 12:20:00,129.51,129.61,129.49,129.53,4051.0,124.0223,124.118,124.0031,124.0414,4051.0
2022-05-24 12:30:00,129.49,129.64,129.04,129.12,3050.0,124.0031,124.1468,123.5722,123.6488,3050.0
2022-05-24 12:40:00,129.08,129.3,129.04,129.3,3500.0,123.6105,123.8212,123.5722,123.8212,3500.0
2022-05-24 12:50:00,129.37,129.68,129.24,129.5,6031.0,123.8882,124.1851,123.7637,124.0127,6031.0
2022-05-24 13:00:00,129.49,129.49,128.99,129.0,2733.0,124.0031,124.0031,123.5243,123.5339,2733.0
2022-05-24 13:10:00,129.01,129.53,128.91,129.35,4487.0,123.5434,124.0414,123.4477,123.869,4487.0
2022-05-24 13:20:00,129.32,129.41,128.93,129.4,9450.0,123.8403,123.9265,123.4668,123.9169,9450.0
2022-05-24 13:30:00,129.37,129.53,129.07,129.52,6597.0,123.8882,124.0414,123.6009,124.0318,6597.0
2022-05-24 13:40:00,129.54,129.77,129.38,129.6,7384.0,124.051,124.2712,123.8978,124.1084,7384.0
2022-05-24 13:50:00,129.53,129.79,129.47,129.77,4591.0,124.0414,124.2904,123.984,124.2712,4591.0
2022-05-24 14:00:00,129.75,130.14,129.56,130.14,4078.0,124.2521,124.6256,124.0701,124.6256,4078.0
2022-05-24 14:10:00,130.08,130.45,129.76,129.91,17333.0,124.5681,124.9224,124.2617,124.4053,17333.0
2022-05-24 14:20:00,129.84,130.59,129.78,130.5,13584.0,124.3383,125.0565,124.2808,124.9703,13584.0
2022-05-24 14:30:00,130.51,130.76,130.41,130.72,9549.0,124.9799,125.2193,124.8841,125.181,9549.0
2022-05-24 14:40:00,130.76,130.77,130.07,130.07,8074.0,125.2193,125.2289,124.5585,124.5585,8074.0
2022-05-24 14:50:00,130.0,130.19,129.9,130.1,8730.0,124.4915,124.6734,124.3957,124.5873,8730.0
2022-05-24 15:00:00,130.11,130.71,130.11,130.6,7652.0,124.5968,125.1714,124.5968,125.0661,7652.0
2022-05-24 15:10:00,130.69,130.92,130.6,130.75,16350.0,125.1523,125.3725,125.0661,125.2097,16350.0
2022-05-24 15:20:00,130.76,131.61,130.6,131.47,87956.0,125.2193,126.0333,125.0661,125.8992,87956.0
2022-05-24 15:30:00,131.47,131.94,131.14,131.8,40410.0,125.8992,126.3493,125.5832,126.2152,40410.0
2022-05-24 15:40:00,131.74,132.2,131.7,131.94,38286.0,126.1578,126.5983,126.1195,126.3493,38286.0
2022-05-24 15:50:00,131.98,131.98,131.26,131.85,84832.0,126.3876,126.3876,125.6981,126.2631,84832.0
2022-05-25 09:30:00,131.09,132.58,130.6,132.33,26179.0,125.5353,126.9622,125.0661,126.7228,26179.0
2022-05-25 09:40:00,132.37,132.44,131.79,131.96,30115.0,126.7611,126.8281,126.2057,126.3684,30115.0
2022-05-25 09:50:00,132.01,132.23,131.68,131.7,9626.0,126.4163,126.627,126.1003,126.1195,9626.0
2022-05-25 10:00:00,131.61,132.53,131.54,132.44,11558.0,126.0333,126.9143,125.9662,126.8281,11558.0
2022-05-25 10:10:00,132.46,133.14,132.39,132.87,18935.0,126.8473,127.4984,126.7802,127.2399,18935.0
2022-05-25 10:20:00,132.88,133.13,132.57,133.1,11792.0,127.2495,127.4889,126.9526,127.4601,11792.0
2022-05-25 10:30:00,133.13,133.42,132.97,133.4,36587.0,127.4889,127.7666,127.3357,127.7474,36587.0
2022-05-25 10:40:00,133.43,133.71,133.43,133.65,25680.0,127.7762,128.0443,127.7762,127.9868,25680.0
2022-05-25 10:50:00,133.68,133.91,133.5,133.7,40368.0,128.0156,128.2358,127.8432,128.0347,40368.0
2022-05-25 11:00:00,133.69,134.07,133.58,134.0,39189.0,128.0251,128.389,127.9198,128.322,39189.0
2022-05-25 11:10:00,133.9,134.14,133.82,133.96,20979.0,128.2262,128.4561,128.1496,128.2837,20979.0
2022-05-25 11:20:00,133.94,134.09,133.85,133.97,25556.0,128.2645,128.4082,128.1784,128.2933,25556.0
2022-05-25 11:30:00,133.94,133.99,133.59,133.83,64026.0,128.2645,128.3124,127.9294,128.1592,64026.0
2022-05-25 11:40:00,133.8,134.31,133.47,134.17,41459.0,128.1305,128.6189,127.8145,128.4848,41459.0
2022-05-25 11:50:00,134.17,134.26,133.94,133.99,29628.0,128.4848,128.571,128.2645,128.3124,29628.0
2022-05-25 12:00:00,134.03,134.2,133.71,133.84,24088.0,128.3507,128.5135,128.0443,128.1688,24088.0
2022-05-25 12:10:00,133.81,133.95,133.12,133.25,32143.0,128.1401,128.2741,127.4793,127.6038,32143.0
2022-05-25 12:20:00,133.2,133.23,132.35,132.53,11847.0,127.5559,127.5846,126.7419,126.9143,11847.0
2022-05-25 12:30:00,132.64,132.8,132.45,132.59,7494.0,127.0196,127.1729,126.8377,126.9718,7494.0
2022-05-25 12:40:00,132.54,132.83,132.45,132.75,8683.0,126.9239,127.2016,126.8377,127.125,8683.0
2022-05-25 12:50:00,132.8,132.8,132.33,132.54,12044.0,127.1729,127.1729,126.7228,126.9239,12044.0
2022-05-25 13:00:00,132.51,132.61,132.28,132.43,8979.0,126.8951,126.9909,126.6749,126.8185,8979.0
2022-05-25 13:10:00,132.42,132.68,132.17,132.57,9428.0,126.809,127.0579,126.5695,126.9526,9428.0
2022-05-25 13:20:00,132.6,132.66,132.3,132.56,7458.0,126.9813,127.0388,126.694,126.943,7458.0
2022-05-25 13:30:00,132.55,133.0,132.43,132.97,17152.0,126.9334,127.3644,126.8185,127.3357,17152.0
2022-05-25 13:40:00,132.95,133.28,132.77,133.16,37792.0,127.3165,127.6325,127.1441,127.5176,37792.0
2022-05-25 13:50:00,133.21,133.34,132.54,132.54,27133.0,127.5655,127.69,126.9239,126.9239,27133.0
2022-05-25 14:00:00,132.41,133.55,132.15,132.49,19002.0,126.7994,127.8911,126.5504,126.876,19002.0
2022-05-25 14:10:00,132.92,133.25,132.5,133.11,13722.0,127.2878,127.6038,126.8856,127.4697,13722.0
2022-05-25 14:20:00,133.1,133.88,133.04,133.72,24570.0,127.4601,128.2071,127.4027,128.0539,24570.0
2022-05-25 14:30:00,133.83,133.9,133.59,133.66,8367.0,128.1592,128.2262,127.9294,127.9964,8367.0
2022-05-25 14:40:00,133.57,133.94,133.34,133.43,12335.0,127.9102,128.2645,127.69,127.7762,12335.0
2022-05-25 14:50:00,133.48,133.96,133.45,133.8,10280.0,127.824,128.2837,127.7953,128.1305,10280.0
2022-05-25 15:00:00,133.84,134.46,133.72,134.4,12504.0,128.1688,128.7625,128.0539,128.7051,12504.0
2022-05-25 15:10:00,134.45,134.54,134.35,134.43,13857.0,128.7529,128.8391,128.6572,128.7338,13857.0
2022-05-25 15:20:00,134.43,134.73,134.39,134.57,15105.0,128.7338,129.0211,128.6955,128.8679,15105.0
2022-05-25 15:30:00,134.58,134.73,134.16,134.28,30058.0,128.8774,129.0211,128.4752,128.5901,30058.0
2022-05-25 15:40:00,134.31,134.4,133.91,134.08,46882.0,128.6189,128.7051,128.2358,128.3986,46882.0
2022-05-25 15:50:00,134.05,134.09,133.71,133.84,100165.0,128.3699,128.4082,128.0443,128.1688,100165.0
2022-05-26 09:30:00,135.6,136.7,135.55,136.25,14520.0,129.8542,130.9076,129.8063,130.4767,14520.0
2022-05-26 09:40:00,136.41,136.7,136.12,136.42,7182.0,130.6299,130.9076,130.3522,130.6395,7182.0
2022-05-26 09:50:00,136.65,136.86,136.24,136.6,12366.0,130.8597,131.0608,130.4671,130.8118,12366.0
2022-05-26 10:00:00,136.71,137.03,136.28,136.71,14028.0,130.9172,131.2236,130.5054,130.9172,14028.0
2022-05-26 10:10:00,136.73,137.02,136.58,136.85,13276.0,130.9363,131.214,130.7927,131.0512,13276.0
2022-05-26 10:20:00,136.82,137.19,136.78,137.11,24434.0,131.0225,131.3768,130.9842,131.3002,24434.0
2022-05-26 10:30:00,137.17,137.35,136.59,136.59,32494.0,131.3577,131.5301,130.8023,130.8023,32494.0
2022-05-26 10:40:00,136.6,136.7,136.15,136.22,28847.0,130.8118,130.9076,130.3809,130.4479,28847.0
2022-05-26 10:50:00,136.19,136.41,136.04,136.35,23764.0,130.4192,130.6299,130.2756,130.5724,23764.0
2022-05-26 11:00:00,136.3,136.53,136.22,136.44,16664.0,130.5245,130.7448,130.4479,130.6586,16664.0
2022-05-26 11:10:00,136.51,136.59,136.28,136.35,14096.0,130.7257,130.8023,130.5054,130.5724,14096.0
2022-05-26 11:20:00,136.16,136.32,135.98,136.09,12673.0,130.3905,130.5437,130.2181,130.3234,12673.0
2022-05-26 11:30:00,136.11,136.17,135.82,135.98,16603.0,130.3426,130.4001,130.0649,130.2181,16603.0
2022-05-26 11:40:00,135.94,135.96,135.57,135.61,9102.0,130.1798,130.199,129.8255,129.8638,9102.0
2022-05-26 11:50:00,135.61,135.94,135.52,135.81,6839.0,129.8638,130.1798,129.7776,130.0553,6839.0
2022-05-26 12:00:00,135.8,135.95,135.58,135.68,8467.0,130.0457,130.1894,129.8351,129.9308,8467.0
2022-05-26 12:10:00,135.73,135.9,135.66,135.77,8000.0,129.9787,130.1415,129.9117,130.017,8000.0
2022-05-26 12:20:00,135.84,136.17,135.78,136.17,7382.0,130.084,130.4001,130.0266,130.4001,7382.0
2022-05-26 12:30:00,136.18,136.21,135.74,135.82,6741.0,130.4096,130.4384,129.9883,130.0649,6741.0
2022-05-26 12:40:00,135.84,135.86,135.57,135.8,14051.0,130.084,130.1032,129.8255,130.0457,14051.0
2022-05-26 12:50:00,135.93,136.47,135.92,136.4,7713.0,130.1702,130.6873,130.1607,130.6203,7713.0
2022-05-26 13:00:00,136.33,136.61,136.33,136.61,5293.0,130.5533,130.8214,130.5533,130.8214,5293.0
2022-05-26 13:10:00,136.64,136.66,136.38,136.6,6592.0,130.8501,130.8693,130.6012,130.8118,6592.0
2022-05-26 13:20:00,136.6,136.6,136.29,136.34,7219.0,130.8118,130.8118,130.515,130.5629,7219.0
2022-05-26 13:30:00,136.36,136.8,136.34,136.8,7596.0,130.582,131.0034,130.5629,131.0034,7596.0
2022-05-26 13:40:00,136.81,136.81,136.63,136.8,10962.0,131.0129,131.0129,130.8406,131.0034,10962.0
2022-05-26 13:50:00,136.72,136.91,136.4,136.91,12110.0,130.9268,131.1087,130.6203,131.1087,12110.0
2022-05-26 14:00:00,136.89,136.97,136.55,136.89,14842.0,131.0895,131.1662,130.764,131.0895,14842.0
2022-05-26 14:10:00,136.86,136.92,136.69,136.73,9007.0,131.0608,131.1183,130.898,130.9363,9007.0
2022-05-26 14:20:00,136.76,136.94,136.74,136.77,7175.0,130.9651,131.1374,130.9459,130.9746,7175.0
2022-05-26 14:30:00,136.8,136.83,136.31,136.5,8562.0,131.0034,131.0321,130.5341,130.7161,8562.0
2022-05-26 14:40:00,136.43,136.59,136.26,136.38,5588.0,130.649,130.8023,130.4862,130.6012,5588.0
2022-05-26 14:50:00,136.43,136.53,136.3,136.52,13864.0,130.649,130.7448,130.5245,130.7352,13864.0
2022-05-26 15:00:00,136.56,136.76,136.38,136.74,11395.0,130.7735,130.9651,130.6012,130.9459,11395.0
2022-05-26 15:10:00,136.69,136.74,136.2,136.39,10377.0,130.898,130.9459,130.4288,130.6107,10377.0
2022-05-26 15:20:00,136.44,136.44,136.04,136.39,10851.0,130.6586,130.6586,130.2756,130.6107,10851.0
2022-05-26 15:30:00,136.37,136.68,136.3,136.66,20488.0,130.5916,130.8884,130.5245,130.8693,20488.0
2022-05-26 15:40:00,136.67,137.16,136.66,137.15,32213.0,130.8789,131.3481,130.8693,131.3385,32213.0
2022-05-26 15:50:00,137.22,137.22,136.42,136.81,82268.0,131.4056,131.4056,130.6395,131.0129,82268.0
2022-05-27 09:30:00,138.22,139.6,137.74,139.59,34978.0,132.3632,133.6847,131.9035,133.6751,34978.0
2022-05-27 09:40:00,139.59,140.06,139.21,139.28,21786.0,133.6751,134.1252,133.3112,133.3783,21786.0
2022-05-27 09:50:00,139.15,139.56,139.0,139.56,18117.0,133.2538,133.6464,133.1101,133.6464,18117.0
2022-05-27 10:00:00,139.45,139.87,139.31,139.68,12415.0,133.5411,133.9433,133.407,133.7613,12415.0
2022-05-27 10:10:00,139.71,139.83,139.39,139.71,6622.0,133.7901,133.905,133.4836,133.7901,6622.0
2022-05-27 10:20:00,139.77,139.94,139.58,139.71,16575.0,133.8475,134.0103,133.6656,133.7901,16575.0
2022-05-27 10:30:00,139.74,139.88,139.29,139.35,11183.0,133.8188,133.9529,133.3879,133.4453,11183.0
2022-05-27 10:40:00,139.32,139.41,138.95,139.28,13199.0,133.4166,133.5028,133.0623,133.3783,13199.0
2022-05-27 10:50:00,139.34,139.46,138.95,139.18,7389.0,133.4357,133.5506,133.0623,133.2825,7389.0
2022-05-27 11:00:00,139.28,139.7,139.14,139.64,13140.0,133.3783,133.7805,133.2442,133.723,13140.0
2022-05-27 11:10:00,139.69,140.18,139.63,140.12,14284.0,133.7709,134.2401,133.7134,134.1827,14284.0
2022-05-27 11:20:00,140.11,140.16,139.8,139.84,10255.0,134.1731,134.221,133.8762,133.9145,10255.0
2022-05-27 11:30:00,139.89,139.96,139.65,139.91,14728.0,133.9624,134.0295,133.7326,133.9816,14728.0
2022-05-27 11:40:00,139.86,139.91,139.75,139.81,6622.0,133.9337,133.9816,133.8284,133.8858,6622.0
2022-05-27 11:50:00,139.87,139.96,139.77,139.96,14262.0,133.9433,134.0295,133.8475,134.0295,14262.0
2022-05-27 12:00:00,140.0,140.24,139.97,140.17,15372.0,134.0678,134.2976,134.039,134.2306,15372.0
2022-05-27 12:10:00,140.16,140.27,139.97,140.02,10032.0,134.221,134.3263,134.039,134.0869,10032.0
2022-05-27 12:20:00,140.06,140.06,139.72,140.03,11687.0,134.1252,134.1252,133.7996,134.0965,11687.0
2022-05-27 12:30:00,140.02,140.41,139.97,140.35,25669.0,134.0869,134.4604,134.039,134.4029,25669.0
2022-05-27 12:40:00,140.31,140.41,140.02,140.02,25259.0,134.3646,134.4604,134.0869,134.0869,25259.0
2022-05-27 12:50:00,140.02,140.11,139.82,140.04,11074.0,134.0869,134.1731,133.8954,134.1061,11074.0
2022-05-27 13:00:00,140.03,140.04,139.59,139.87,10136.0,134.0965,134.1061,133.6751,133.9433,10136.0
2022-05-27 13:10:00,139.85,139.93,139.75,139.93,8797.0,133.9241,134.0007,133.8284,134.0007,8797.0
2022-05-27 13:20:00,139.9,139.93,139.62,139.62,8036.0,133.972,134.0007,133.7039,133.7039,8036.0
2022-05-27 13:30:00,139.62,139.71,139.47,139.47,12484.0,133.7039,133.7901,133.5602,133.5602,12484.0
2022-05-27 13:40:00,139.46,139.55,139.21,139.22,8879.0,133.5506,133.6368,133.3112,133.3208,8879.0
2022-05-27 13:50:00,139.19,139.45,139.15,139.44,9648.0,133.2921,133.5411,133.2538,133.5315,9648.0
2022-05-27 14:00:00,139.44,139.55,139.35,139.55,7297.0,133.5315,133.6368,133.4453,133.6368,7297.0
2022-05-27 14:10:00,139.59,139.74,139.53,139.67,10871.0,133.6751,133.8188,133.6177,133.7518,10871.0
2022-05-27 14:20:00,139.69,139.69,139.59,139.65,6036.0,133.7709,133.7709,133.6751,133.7326,6036.0
2022-05-27 14:30:00,139.66,139.98,139.64,139.79,13533.0,133.7422,134.0486,133.723,133.8667,13533.0
2022-05-27 14:40:00,139.75,139.79,139.48,139.52,8615.0,133.8284,133.8667,133.5698,133.6081,8615.0
2022-05-27 14:50:00,139.53,139.64,139.4,139.64,12396.0,133.6177,133.723,133.4932,133.723,12396.0
2022-05-27 15:00:00,139.65,140.09,139.6,140.03,9293.0,133.7326,134.154,133.6847,134.0965,9293.0
2022-05-27 15:10:00,140.0,140.16,139.96,140.15,8724.0,134.0678,134.221,134.0295,134.2114,8724.0
2022-05-27 15:20:00,140.18,140.3,140.05,140.24,10043.0,134.2401,134.3551,134.1156,134.2976,10043.0
2022-05-27 15:30:00,140.27,140.4,140.13,140.19,18065.0,134.3263,134.4508,134.1923,134.2497,18065.0
2022-05-27 15:40:00,140.14,140.41,140.1,140.23,22806.0,134.2018,134.4604,134.1635,134.288,22806.0
2022-05-27 15:50:00,140.29,140.57,139.96,140.53,78724.0,134.3455,134.6136,134.0295,134.5753,78724.0
2022-05-31 09:30:00,138.64,139.05,137.14,137.3,36427.0,132.7654,133.158,131.329,131.4822,36427.0
2022-05-31 09:40:00,137.25,137.61,136.52,136.52,16913.0,131.4343,131.779,130.7352,130.7352,16913.0
2022-05-31 09:50:00,136.59,137.44,136.53,137.29,22803.0,130.8023,131.6162,130.7448,131.4726,22803.0
2022-05-31 10:00:00,137.22,137.42,136.84,137.05,20578.0,131.4056,131.5971,131.0417,131.2428,20578.0
2022-05-31 10:10:00,137.16,137.85,137.12,137.84,9892.0,131.3481,132.0089,131.3098,131.9993,9892.0
2022-05-31 10:20:00,137.96,138.02,137.15,137.28,17444.0,132.1142,132.1717,131.3385,131.463,17444.0
2022-05-31 10:30:00,137.31,137.85,137.3,137.48,19625.0,131.4918,132.0089,131.4822,131.6545,19625.0
2022-05-31 10:40:00,137.53,138.03,137.46,137.46,19044.0,131.7024,132.1812,131.6354,131.6354,19044.0
2022-05-31 10:50:00,137.47,137.52,137.07,137.28,32204.0,131.645,131.6929,131.2619,131.463,32204.0
2022-05-31 11:00:00,137.21,137.33,136.72,136.76,21014.0,131.396,131.5109,130.9268,130.9651,21014.0
2022-05-31 11:10:00,136.74,137.03,136.69,136.9,17362.0,130.9459,131.2236,130.898,131.0991,17362.0
2022-05-31 11:20:00,136.82,137.16,136.81,137.03,9430.0,131.0225,131.3481,131.0129,131.2236,9430.0
2022-05-31 11:30:00,136.99,137.27,136.89,137.26,13523.0,131.1853,131.4534,131.0895,131.4439,13523.0
2022-05-31 11:40:00,137.23,137.45,137.1,137.42,7807.0,131.4151,131.6258,131.2907,131.5971,7807.0
2022-05-31 11:50:00,137.44,137.89,137.41,137.73,10530.0,131.6162,132.0472,131.5875,131.894,10530.0
2022-05-31 12:00:00,137.73,138.11,137.7,137.76,9897.0,131.894,132.2579,131.8652,131.9227,9897.0
2022-05-31 12:10:00,137.73,137.81,137.19,137.27,11427.0,131.894,131.9706,131.3768,131.4534,11427.0
2022-05-31 12:20:00,137.27,137.43,137.1,137.43,14604.0,131.4534,131.6067,131.2907,131.6067,14604.0
2022-05-31 12:30:00,137.48,137.85,137.43,137.84,12680.0,131.6545,132.0089,131.6067,131.9993,12680.0
2022-05-31 12:40:00,137.86,138.14,137.86,137.96,6358.0,132.0184,132.2866,132.0184,132.1142,6358.0
2022-05-31 12:50:00,137.88,138.02,137.83,137.86,11055.0,132.0376,132.1717,131.9897,132.0184,11055.0
2022-05-31 13:00:00,137.73,138.24,137.55,138.16,13540.0,131.894,132.3823,131.7216,132.3057,13540.0
2022-05-31 13:10:00,138.15,138.15,137.63,137.68,12530.0,132.2962,132.2962,131.7982,131.8461,12530.0
2022-05-31 13:20:00,137.69,137.73,137.5,137.62,13643.0,131.8557,131.894,131.6737,131.7886,13643.0
2022-05-31 13:30:00,137.63,138.22,137.63,138.03,20199.0,131.7982,132.3632,131.7982,132.1812,20199.0
2022-05-31 13:40:00,138.06,138.38,138.03,138.36,20487.0,132.21,132.5164,132.1812,132.4973,20487.0
2022-05-31 13:50:00,138.28,138.99,138.25,138.99,11570.0,132.4207,133.1006,132.3919,133.1006,11570.0
2022-05-31 14:00:00,138.94,138.99,138.4,138.6,18147.0,133.0527,133.1006,132.5356,132.7271,18147.0
2022-05-31 14:10:00,138.57,138.69,138.49,138.51,14120.0,132.6984,132.8133,132.6218,132.6409,14120.0
2022-05-31 14:20:00,138.52,138.76,138.18,138.29,20675.0,132.6505,132.8803,132.3249,132.4302,20675.0
2022-05-31 14:30:00,138.31,138.36,138.12,138.36,15052.0,132.4494,132.4973,132.2674,132.4973,15052.0
2022-05-31 14:40:00,138.34,138.34,137.57,137.74,15588.0,132.4781,132.4781,131.7407,131.9035,15588.0
2022-05-31 14:50:00,137.77,137.94,137.45,137.66,19409.0,131.9323,132.0951,131.6258,131.8269,19409.0
2022-05-31 15:00:00,137.67,137.72,137.32,137.63,20926.0,131.8365,131.8844,131.5013,131.7982,20926.0
2022-05-31 15:10:00,137.67,138.11,137.49,137.82,19664.0,131.8365,132.2579,131.6641,131.9801,19664.0
2022-05-31 15:20:00,137.83,138.12,137.83,138.07,19183.0,131.9897,132.2674,131.9897,132.2195,19183.0
2022-05-31 15:30:00,138.09,138.82,138.05,138.68,49893.0,132.2387,132.9378,132.2004,132.8037,49893.0
2022-05-31 15:40:00,138.71,138.77,138.33,138.35,48278.0,132.8324,132.8899,132.4685,132.4877,48278.0
2022-05-31 15:50:00,138.32,139.06,137.81,138.06,134310.0,132.459,133.1676,131.9706,132.21,134310.0
2022-06-01 09:30:00,138.43,138.85,136.86,136.9,32739.0,132.5643,132.9665,131.0608,131.0991,32739.0
2022-06-01 09:40:00,137.09,137.64,136.76,136.81,25590.0,131.2811,131.8078,130.9651,131.0129,25590.0
2022-06-01 09:50:00,136.79,137.07,136.56,137.07,19888.0,130.9938,131.2619,130.7735,131.2619,19888.0
2022-06-01 10:00:00,137.08,137.76,136.34,136.45,21445.0,131.2715,131.9227,130.5629,130.6682,21445.0
2022-06-01 10:10:00,136.48,136.69,136.09,136.17,18162.0,130.6969,130.898,130.3234,130.4001,18162.0
2022-06-01 10:20:00,136.17,136.19,135.84,135.97,11085.0,130.4001,130.4192,130.084,130.2085,11085.0
2022-06-01 10:30:00,136.0,136.13,135.76,135.98,15429.0,130.2373,130.3618,130.0074,130.2181,15429.0
2022-06-01 10:40:00,136.08,136.2,135.91,136.06,13464.0,130.3139,130.4288,130.1511,130.2947,13464.0
2022-06-01 10:50:00,136.03,136.2,135.88,136.08,13968.0,130.266,130.4288,130.1223,130.3139,13968.0
2022-06-01 11:00:00,136.02,136.14,135.86,135.87,17965.0,130.2564,130.3713,130.1032,130.1128,17965.0
2022-06-01 11:10:00,135.87,136.1,135.73,136.05,20633.0,130.1128,130.333,129.9787,130.2851,20633.0
2022-06-01 11:20:00,136.02,136.03,135.44,135.54,10148.0,130.2564,130.266,129.701,129.7968,10148.0
2022-06-01 11:30:00,135.58,136.0,135.57,135.84,15180.0,129.8351,130.2373,129.8255,130.084,15180.0
2022-06-01 11:40:00,135.82,135.83,135.27,135.27,11048.0,130.0649,130.0745,129.5382,129.5382,11048.0
2022-06-01 11:50:00,135.24,135.4,135.2,135.32,10721.0,129.5095,129.6627,129.4712,129.5861,10721.0
2022-06-01 12:00:00,135.32,135.6,135.25,135.6,10699.0,129.5861,129.8542,129.519,129.8542,10699.0
2022-06-01 12:10:00,135.52,135.75,135.39,135.75,9436.0,129.7776,129.9979,129.6531,129.9979,9436.0
2022-06-01 12:20:00,135.7,135.75,135.46,135.46,9363.0,129.95,129.9979,129.7201,129.7201,9363.0
2022-06-01 12:30:00,135.44,135.76,135.44,135.65,9838.0,129.701,130.0074,129.701,129.9021,9838.0
2022-06-01 12:40:00,135.66,135.79,135.58,135.65,13597.0,129.9117,130.0362,129.8351,129.9021,13597.0
2022-06-01 12:50:00,135.63,135.96,135.51,135.88,10759.0,129.8829,130.199,129.768,130.1223,10759.0
2022-06-01 13:00:00,135.87,136.08,135.69,135.9,14727.0,130.1128,130.3139,129.9404,130.1415,14727.0
2022-06-01 13:10:00,135.91,136.3,135.77,136.27,27236.0,130.1511,130.5245,130.017,130.4958,27236.0
2022-06-01 13:20:00,136.26,136.37,136.11,136.2,18374.0,130.4862,130.5916,130.3426,130.4288,18374.0
2022-06-01 13:30:00,136.18,136.48,136.12,136.48,16164.0,130.4096,130.6969,130.3522,130.6969,16164.0
2022-06-01 13:40:00,136.44,136.71,136.23,136.68,25937.0,130.6586,130.9172,130.4575,130.8884,25937.0
2022-06-01 13:50:00,136.65,136.87,136.52,136.71,20884.0,130.8597,131.0704,130.7352,130.9172,20884.0
2022-06-01 14:00:00,136.65,136.82,136.53,136.68,12498.0,130.8597,131.0225,130.7448,130.8884,12498.0
2022-06-01 14:10:00,136.71,136.71,136.37,136.39,11905.0,130.9172,130.9172,130.5916,130.6107,11905.0
2022-06-01 14:20:00,136.39,137.15,136.35,136.89,21868.0,130.6107,131.3385,130.5724,131.0895,21868.0
2022-06-01 14:30:00,136.92,137.09,136.82,136.82,11267.0,131.1183,131.2811,131.0225,131.0225,11267.0
2022-06-01 14:40:00,136.88,137.22,136.88,137.11,15108.0,131.08,131.4056,131.08,131.3002,15108.0
2022-06-01 14:50:00,137.11,137.11,136.64,136.71,14550.0,131.3002,131.3002,130.8501,130.9172,14550.0
2022-06-01 15:00:00,136.72,136.95,136.54,136.88,13099.0,130.9268,131.147,130.7544,131.08,13099.0
2022-06-01 15:10:00,136.86,137.09,136.79,136.87,17186.0,131.0608,131.2811,130.9938,131.0704,17186.0
2022-06-01 15:20:00,136.91,137.03,136.76,136.77,22316.0,131.1087,131.2236,130.9651,130.9746,22316.0
2022-06-01 15:30:00,136.74,137.12,136.68,137.12,24496.0,130.9459,131.3098,130.8884,131.3098,24496.0
2022-06-01 15:40:00,137.11,137.15,136.85,137.0,30483.0,131.3002,131.3385,131.0512,131.1949,30483.0
2022-06-01 15:50:00,137.03,137.21,136.22,136.31,100587.0,131.2236,131.396,130.4479,130.5341,100587.0
2022-06-02 09:30:00,136.92,137.45,136.64,136.93,17371.0,131.7487,132.2587,131.4793,131.7583,17371.0
2022-06-02 09:40:00,137.02,137.78,136.84,137.7,19025.0,131.8449,132.5762,131.6717,132.4992,19025.0
2022-06-02 09:50:00,137.55,137.6,136.93,136.93,11294.0,132.3549,132.403,131.7583,131.7583,11294.0
2022-06-02 10:00:00,136.78,137.24,136.7,136.71,14595.0,131.614,132.0566,131.537,131.5466,14595.0
2022-06-02 10:10:00,136.77,137.47,136.77,136.94,30155.0,131.6044,132.2779,131.6044,131.7679,30155.0
2022-06-02 10:20:00,136.89,136.96,136.12,136.33,21134.0,131.7198,131.7872,130.9789,131.181,21134.0
2022-06-02 10:30:00,136.32,136.73,136.31,136.72,21019.0,131.1714,131.5659,131.1617,131.5563,21019.0
2022-06-02 10:40:00,136.72,137.25,136.59,137.25,5790.0,131.5563,132.0662,131.4312,132.0662,5790.0
2022-06-02 10:50:00,137.09,137.55,137.05,137.54,6052.0,131.9123,132.3549,131.8738,132.3453,6052.0
2022-06-02 11:00:00,137.49,137.97,137.42,137.86,8690.0,132.2972,132.759,132.2298,132.6532,8690.0
2022-06-02 11:10:00,137.83,138.11,137.83,137.9,11101.0,132.6243,132.8938,132.6243,132.6917,11101.0
2022-06-02 11:20:00,137.89,137.95,137.64,137.68,9043.0,132.6821,132.7398,132.4415,132.48,9043.0
2022-06-02 11:30:00,137.74,137.74,137.46,137.46,7899.0,132.5377,132.5377,132.2683,132.2683,7899.0
2022-06-02 11:40:00,137.59,137.97,137.55,137.97,9206.0,132.3934,132.759,132.3549,132.759,9206.0
2022-06-02 11:50:00,137.94,138.02,137.38,137.39,8669.0,132.7302,132.8072,132.1913,132.2009,8669.0
2022-06-02 12:00:00,137.36,137.55,137.32,137.5,5837.0,132.1721,132.3549,132.1336,132.3068,5837.0
2022-06-02 12:10:00,137.56,137.62,137.47,137.54,6140.0,132.3645,132.4223,132.2779,132.3453,6140.0
2022-06-02 12:20:00,137.5,137.8,137.5,137.8,13444.0,132.3068,132.5955,132.3068,132.5955,13444.0
2022-06-02 12:30:00,137.81,137.86,137.6,137.84,35978.0,132.6051,132.6532,132.403,132.634,35978.0
2022-06-02 12:40:00,137.8,137.95,137.56,137.61,35360.0,132.5955,132.7398,132.3645,132.4126,35360.0
2022-06-02 12:50:00,137.65,138.08,137.53,137.81,16287.0,132.4511,132.8649,132.3357,132.6051,16287.0
2022-06-02 13:00:00,137.82,138.04,137.81,138.0,7325.0,132.6147,132.8264,132.6051,132.7879,7325.0
2022-06-02 13:10:00,138.01,138.11,137.89,137.97,10755.0,132.7975,132.8938,132.6821,132.759,10755.0
2022-06-02 13:20:00,137.92,137.95,137.76,137.95,8994.0,132.7109,132.7398,132.557,132.7398,8994.0
2022-06-02 13:30:00,138.01,138.18,138.01,138.14,33485.0,132.7975,132.9611,132.7975,132.9226,33485.0
2022-06-02 13:40:00,138.16,138.61,138.08,138.58,9704.0,132.9419,133.3749,132.8649,133.346,9704.0
2022-06-02 13:50:00,138.56,138.65,138.28,138.36,7241.0,133.3268,133.4134,133.0573,133.1343,7241.0
2022-06-02 14:00:00,138.32,138.51,138.22,138.44,5938.0,133.0958,133.2786,132.9996,133.2113,5938.0
2022-06-02 14:10:00,138.34,138.49,138.29,138.39,5278.0,133.1151,133.2594,133.067,133.1632,5278.0
2022-06-02 14:20:00,138.31,138.36,138.13,138.23,18581.0,133.0862,133.1343,132.913,133.0092,18581.0
2022-06-02 14:30:00,138.31,138.56,138.31,138.54,8295.0,133.0862,133.3268,133.0862,133.3075,8295.0
2022-06-02 14:40:00,138.56,138.57,138.35,138.37,5213.0,133.3268,133.3364,133.1247,133.1439,5213.0
2022-06-02 14:50:00,138.34,138.52,138.24,138.24,7891.0,133.1151,133.2883,133.0188,133.0188,7891.0
2022-06-02 15:00:00,138.29,138.66,138.26,138.62,6714.0,133.067,133.423,133.0381,133.3845,6714.0
2022-06-02 15:10:00,138.61,138.76,138.59,138.64,6938.0,133.3749,133.5192,133.3556,133.4037,6938.0
2022-06-02 15:20:00,138.62,138.82,138.43,138.56,14329.0,133.3845,133.5769,133.2017,133.3268,14329.0
2022-06-02 15:30:00,138.54,138.74,138.44,138.61,17204.0,133.3075,133.5,133.2113,133.3749,17204.0
2022-06-02 15:40:00,138.63,139.01,138.63,138.91,24739.0,133.3941,133.7598,133.3941,133.6635,24739.0
2022-06-02 15:50:00,138.92,139.55,138.91,139.35,64839.0,133.6732,134.2794,133.6635,134.0869,64839.0
2022-06-03 09:30:00,138.05,138.56,137.57,138.4,12525.0,132.836,133.3268,132.3741,133.1728,12525.0
2022-06-03 09:40:00,138.27,138.85,137.91,138.23,16054.0,133.0477,133.6058,132.7013,133.0092,16054.0
2022-06-03 09:50:00,138.25,138.39,137.61,138.16,19857.0,133.0285,133.1632,132.4126,132.9419,19857.0
2022-06-03 10:00:00,138.19,138.62,138.1,138.41,8154.0,132.9707,133.3845,132.8841,133.1824,8154.0
2022-06-03 10:10:00,138.36,139.03,138.21,138.78,23169.0,133.1343,133.779,132.99,133.5384,23169.0
2022-06-03 10:20:00,138.7,138.74,138.24,138.24,6605.0,133.4615,133.5,133.0188,133.0188,6605.0
2022-06-03 10:30:00,138.38,138.53,138.11,138.23,11116.0,133.1536,133.2979,132.8938,133.0092,11116.0
2022-06-03 10:40:00,138.27,138.93,138.13,138.83,9626.0,133.0477,133.6828,132.913,133.5866,9626.0
2022-06-03 10:50:00,138.87,138.99,138.75,138.84,7921.0,133.6251,133.7405,133.5096,133.5962,7921.0
2022-06-03 11:00:00,138.8,138.83,138.26,138.27,17043.0,133.5577,133.5866,133.0381,133.0477,17043.0
2022-06-03 11:10:00,138.33,138.34,137.69,137.85,14657.0,133.1054,133.1151,132.4896,132.6436,14657.0
2022-06-03 11:20:00,137.88,138.02,137.75,137.97,4627.0,132.6724,132.8072,132.5474,132.759,4627.0
2022-06-03 11:30:00,137.92,138.19,137.85,138.19,5853.0,132.7109,132.9707,132.6436,132.9707,5853.0
2022-06-03 11:40:00,138.22,138.32,137.88,137.94,5784.0,132.9996,133.0958,132.6724,132.7302,5784.0
2022-06-03 11:50:00,137.86,137.94,137.7,137.83,12067.0,132.6532,132.7302,132.4992,132.6243,12067.0
2022-06-03 12:00:00,137.84,137.98,137.54,137.68,7421.0,132.634,132.7687,132.3453,132.48,7421.0
2022-06-03 12:10:00,137.68,137.83,137.64,137.74,3992.0,132.48,132.6243,132.4415,132.5377,3992.0
2022-06-03 12:20:00,137.5,137.87,137.5,137.67,5101.0,132.3068,132.6628,132.3068,132.4704,5101.0
2022-06-03 12:30:00,137.69,137.81,137.65,137.81,2601.0,132.4896,132.6051,132.4511,132.6051,2601.0
2022-06-03 12:40:00,137.86,137.94,137.84,137.94,1572.0,132.6532,132.7302,132.634,132.7302,1572.0
2022-06-03 12:50:00,138.01,138.36,137.98,138.36,6275.0,132.7975,133.1343,132.7687,133.1343,6275.0
2022-06-03 13:00:00,138.33,138.71,138.33,138.46,4361.0,133.1054,133.4711,133.1054,133.2305,4361.0
2022-06-03 13:10:00,138.48,138.53,137.92,138.03,2757.0,133.2498,133.2979,132.7109,132.8168,2757.0
2022-06-03 13:20:00,137.99,138.24,137.99,138.19,2743.0,132.7783,133.0188,132.7783,132.9707,2743.0
2022-06-03 13:30:00,138.08,138.21,138.03,138.17,5997.0,132.8649,132.99,132.8168,132.9515,5997.0
2022-06-03 13:40:00,138.04,138.05,137.81,138.04,4853.0,132.8264,132.836,132.6051,132.8264,4853.0
2022-06-03 13:50:00,138.15,138.26,137.99,138.06,3552.0,132.9322,133.0381,132.7783,132.8456,3552.0
2022-06-03 14:00:00,138.03,138.21,137.99,138.19,2726.0,132.8168,132.99,132.7783,132.9707,2726.0
2022-06-03 14:10:00,138.29,138.35,138.26,138.35,2808.0,133.067,133.1247,133.0381,133.1247,2808.0
2022-06-03 14:20:00,138.42,138.47,138.27,138.47,3716.0,133.192,133.2402,133.0477,133.2402,3716.0
2022-06-03 14:30:00,138.56,138.57,138.14,138.18,4198.0,133.3268,133.3364,132.9226,132.9611,4198.0
2022-06-03 14:40:00,138.19,138.33,138.19,138.24,1397.0,132.9707,133.1054,132.9707,133.0188,1397.0
2022-06-03 14:50:00,138.24,138.41,138.24,138.41,4764.0,133.0188,133.1824,133.0188,133.1824,4764.0
2022-06-03 15:00:00,138.47,138.48,138.19,138.23,4680.0,133.2402,133.2498,132.9707,133.0092,4680.0
2022-06-03 15:10:00,138.31,138.31,137.89,137.94,9914.0,133.0862,133.0862,132.6821,132.7302,9914.0
2022-06-03 15:20:00,137.97,138.24,137.9,138.24,5917.0,132.759,133.0188,132.6917,133.0188,5917.0
2022-06-03 15:30:00,138.24,138.34,137.97,138.26,15361.0,133.0188,133.1151,132.759,133.0381,15361.0
2022-06-03 15:40:00,138.33,138.39,137.94,138.02,16560.0,133.1054,133.1632,132.7302,132.8072,16560.0
2022-06-03 15:50:00,137.97,138.64,137.85,138.43,68241.0,132.759,133.4037,132.6436,133.2017,68241.0
2022-06-06 09:30:00,138.86,138.86,138.1,138.43,16967.0,133.6154,133.6154,132.8841,133.2017,16967.0
2022-06-06 09:40:00,138.47,139.03,138.21,138.53,7471.0,133.2402,133.779,132.99,133.2979,7471.0
2022-06-06 09:50:00,138.6,138.67,138.29,138.64,8391.0,133.3652,133.4326,133.067,133.4037,8391.0
2022-06-06 10:00:00,138.74,139.51,138.62,139.44,14063.0,133.5,134.2409,133.3845,134.1735,14063.0
2022-06-06 10:10:00,139.44,139.71,139.27,139.54,7017.0,134.1735,134.4333,134.0099,134.2697,7017.0
2022-06-06 10:20:00,139.63,139.73,139.44,139.61,8596.0,134.3563,134.4526,134.1735,134.3371,8596.0
2022-06-06 10:30:00,139.6,139.65,139.38,139.39,7163.0,134.3275,134.3756,134.1158,134.1254,7163.0
2022-06-06 10:40:00,139.41,139.56,139.22,139.5,5378.0,134.1447,134.289,133.9618,134.2313,5378.0
2022-06-06 10:50:00,139.46,139.52,139.22,139.47,6117.0,134.1928,134.2505,133.9618,134.2024,6117.0
2022-06-06 11:00:00,139.52,139.61,139.29,139.35,6316.0,134.2505,134.3371,134.0292,134.0869,6316.0
2022-06-06 11:10:00,139.32,139.32,138.64,138.69,6341.0,134.0581,134.0581,133.4037,133.4518,6341.0
2022-06-06 11:20:00,138.61,138.88,138.6,138.81,7412.0,133.3749,133.6347,133.3652,133.5673,7412.0
2022-06-06 11:30:00,138.81,138.91,138.62,138.78,5430.0,133.5673,133.6635,133.3845,133.5384,5430.0
2022-06-06 11:40:00,138.66,139.1,138.66,138.95,7485.0,133.423,133.8464,133.423,133.702,7485.0
2022-06-06 11:50:00,138.94,139.09,138.88,139.02,4102.0,133.6924,133.8367,133.6347,133.7694,4102.0
2022-06-06 12:00:00,139.01,139.04,138.41,138.71,2982.0,133.7598,133.7886,133.1824,133.4711,2982.0
2022-06-06 12:10:00,138.56,138.62,138.39,138.55,7019.0,133.3268,133.3845,133.1632,133.3171,7019.0
2022-06-06 12:20:00,138.49,138.57,138.36,138.4,4740.0,133.2594,133.3364,133.1343,133.1728,4740.0
2022-06-06 12:30:00,138.41,138.66,138.36,138.6,6690.0,133.1824,133.423,133.1343,133.3652,6690.0
2022-06-06 12:40:00,138.56,138.72,138.51,138.66,4342.0,133.3268,133.4807,133.2786,133.423,4342.0
2022-06-06 12:50:00,138.58,138.7,138.51,138.6,4787.0,133.346,133.4615,133.2786,133.3652,4787.0
2022-06-06 13:00:00,138.66,138.66,138.43,138.44,3112.0,133.423,133.423,133.2017,133.2113,3112.0
2022-06-06 13:10:00,138.46,138.52,138.31,138.34,4251.0,133.2305,133.2883,133.0862,133.1151,4251.0
2022-06-06 13:20:00,138.41,138.48,138.22,138.31,4926.0,133.1824,133.2498,132.9996,133.0862,4926.0
2022-06-06 13:30:00,138.31,138.63,138.26,138.59,15401.0,133.0862,133.3941,133.0381,133.3556,15401.0
2022-06-06 13:40:00,138.62,138.73,138.43,138.58,8677.0,133.3845,133.4903,133.2017,133.346,8677.0
2022-06-06 13:50:00,138.57,138.74,138.53,138.73,6679.0,133.3364,133.5,133.2979,133.4903,6679.0
2022-06-06 14:00:00,138.68,138.71,138.58,138.6,5357.0,133.4422,133.4711,133.346,133.3652,5357.0
2022-06-06 14:10:00,138.65,138.67,138.4,138.44,6969.0,133.4134,133.4326,133.1728,133.2113,6969.0
2022-06-06 14:20:00,138.33,138.4,137.85,137.97,10634.0,133.1054,133.1728,132.6436,132.759,10634.0
2022-06-06 14:30:00,137.91,138.22,137.86,138.03,7517.0,132.7013,132.9996,132.6532,132.8168,7517.0
2022-06-06 14:40:00,138.19,138.55,138.19,138.51,3432.0,132.9707,133.3171,132.9707,133.2786,3432.0
2022-06-06 14:50:00,138.44,138.44,138.11,138.39,7089.0,133.2113,133.2113,132.8938,133.1632,7089.0
2022-06-06 15:00:00,138.38,138.52,138.35,138.42,8500.0,133.1536,133.2883,133.1247,133.192,8500.0
2022-06-06 15:10:00,138.35,138.42,138.24,138.25,7071.0,133.1247,133.192,133.0188,133.0285,7071.0
2022-06-06 15:20:00,138.15,138.48,138.15,138.22,14353.0,132.9322,133.2498,132.9322,132.9996,14353.0
2022-06-06 15:30:00,138.18,138.41,138.17,138.33,17494.0,132.9611,133.1824,132.9515,133.1054,17494.0
2022-06-06 15:40:00,138.31,138.57,138.21,138.26,20140.0,133.0862,133.3364,132.99,133.0381,20140.0
2022-06-06 15:50:00,138.24,138.44,138.02,138.2,128665.0,133.0188,133.2113,132.8072,132.9804,128665.0
2022-06-07 09:30:00,137.12,137.81,136.74,136.83,18698.0,131.9411,132.6051,131.5755,131.6621,18698.0
2022-06-07 09:40:00,136.68,136.94,136.4,136.78,5607.0,131.5178,131.7679,131.2483,131.614,5607.0
2022-06-07 09:50:00,136.93,137.24,136.81,137.24,4226.0,131.7583,132.0566,131.6429,132.0566,4226.0
2022-06-07 10:00:00,137.22,137.97,137.22,137.86,10627.0,132.0374,132.759,132.0374,132.6532,10627.0
2022-06-07 10:10:00,137.81,137.9,137.6,137.67,7988.0,132.6051,132.6917,132.403,132.4704,7988.0
2022-06-07 10:20:00,137.67,138.37,137.63,138.34,12637.0,132.4704,133.1439,132.4319,133.1151,12637.0
2022-06-07 10:30:00,138.36,139.12,138.34,139.09,8071.0,133.1343,133.8656,133.1151,133.8367,8071.0
2022-06-07 10:40:00,139.08,139.48,139.04,139.27,7951.0,133.8271,134.212,133.7886,134.0099,7951.0
2022-06-07 10:50:00,139.29,139.4,139.12,139.25,8107.0,134.0292,134.135,133.8656,133.9907,8107.0
2022-06-07 11:00:00,139.3,139.63,139.3,139.57,15305.0,134.0388,134.3563,134.0388,134.2986,15305.0
2022-06-07 11:10:00,139.55,139.68,139.34,139.41,6969.0,134.2794,134.4045,134.0773,134.1447,6969.0
2022-06-07 11:20:00,139.36,139.44,138.81,139.01,12233.0,134.0965,134.1735,133.5673,133.7598,12233.0
2022-06-07 11:30:00,139.06,139.2,138.84,139.06,8980.0,133.8079,133.9426,133.5962,133.8079,8980.0
2022-06-07 11:40:00,139.07,139.07,138.7,138.77,16445.0,133.8175,133.8175,133.4615,133.5288,16445.0
2022-06-07 11:50:00,138.73,138.92,138.58,138.85,6592.0,133.4903,133.6732,133.346,133.6058,6592.0
2022-06-07 12:00:00,138.82,138.92,138.44,138.44,7647.0,133.5769,133.6732,133.2113,133.2113,7647.0
2022-06-07 12:10:00,138.42,138.53,138.15,138.17,6023.0,133.192,133.2979,132.9322,132.9515,6023.0
2022-06-07 12:20:00,138.1,138.3,138.05,138.13,10864.0,132.8841,133.0766,132.836,132.913,10864.0
2022-06-07 12:30:00,138.03,138.18,138.01,138.08,10719.0,132.8168,132.9611,132.7975,132.8649,10719.0
2022-06-07 12:40:00,138.1,138.61,138.09,138.53,10645.0,132.8841,133.3749,132.8745,133.2979,10645.0
2022-06-07 12:50:00,138.58,138.67,138.43,138.54,7433.0,133.346,133.4326,133.2017,133.3075,7433.0
2022-06-07 13:00:00,138.52,138.75,138.43,138.65,9372.0,133.2883,133.5096,133.2017,133.4134,9372.0
2022-06-07 13:10:00,138.71,138.88,138.64,138.85,15538.0,133.4711,133.6347,133.4037,133.6058,15538.0
2022-06-07 13:20:00,138.89,138.98,138.59,138.64,11152.0,133.6443,133.7309,133.3556,133.4037,11152.0
2022-06-07 13:30:00,138.64,138.78,138.59,138.78,7741.0,133.4037,133.5384,133.3556,133.5384,7741.0
2022-06-07 13:40:00,138.78,138.82,138.7,138.78,6150.0,133.5384,133.5769,133.4615,133.5384,6150.0
2022-06-07 13:50:00,138.8,138.86,138.6,138.64,7320.0,133.5577,133.6154,133.3652,133.4037,7320.0
2022-06-07 14:00:00,138.65,138.98,138.55,138.98,7776.0,133.4134,133.7309,133.3171,133.7309,7776.0
2022-06-07 14:10:00,139.06,139.21,139.03,139.06,7460.0,133.8079,133.9522,133.779,133.8079,7460.0
2022-06-07 14:20:00,139.04,139.2,138.98,139.14,6856.0,133.7886,133.9426,133.7309,133.8849,6856.0
2022-06-07 14:30:00,139.14,139.42,139.14,139.36,7897.0,133.8849,134.1543,133.8849,134.0965,7897.0
2022-06-07 14:40:00,139.34,139.34,138.91,138.91,5833.0,134.0773,134.0773,133.6635,133.6635,5833.0
2022-06-07 14:50:00,138.87,139.1,138.81,139.09,13258.0,133.6251,133.8464,133.5673,133.8367,13258.0
2022-06-07 15:00:00,139.09,139.35,139.08,139.23,10677.0,133.8367,134.0869,133.8271,133.9715,10677.0
2022-06-07 15:10:00,139.23,139.43,139.2,139.33,12242.0,133.9715,134.1639,133.9426,134.0677,12242.0
2022-06-07 15:20:00,139.32,139.5,139.23,139.47,12687.0,134.0581,134.2313,133.9715,134.2024,12687.0
2022-06-07 15:30:00,139.45,139.79,139.43,139.77,21639.0,134.1831,134.5103,134.1639,134.4911,21639.0
2022-06-07 15:40:00,139.81,139.87,139.65,139.81,25409.0,134.5295,134.5873,134.3756,134.5295,25409.0
2022-06-07 15:50:00,139.74,139.94,139.57,139.7,75960.0,134.4622,134.6546,134.2986,134.4237,75960.0
2022-06-08 09:30:00,138.64,138.91,137.97,138.56,17608.0,133.4037,133.6635,132.759,133.3268,17608.0
2022-06-08 09:40:00,138.47,139.23,138.25,139.2,8120.0,133.2402,133.9715,133.0285,133.9426,8120.0
2022-06-08 09:50:00,139.31,139.67,139.09,139.46,11343.0,134.0484,134.3948,133.8367,134.1928,11343.0
2022-06-08 10:00:00,139.46,139.63,139.15,139.34,8193.0,134.1928,134.3563,133.8945,134.0773,8193.0
2022-06-08 10:10:00,139.29,139.35,138.34,138.53,10305.0,134.0292,134.0869,133.1151,133.2979,10305.0
2022-06-08 10:20:00,138.71,138.95,138.67,138.81,10570.0,133.4711,133.702,133.4326,133.5673,10570.0
2022-06-08 10:30:00,138.74,138.96,138.6,138.77,10548.0,133.5,133.7117,133.3652,133.5288,10548.0
2022-06-08 10:40:00,138.88,139.07,138.76,138.94,11075.0,133.6347,133.8175,133.5192,133.6924,11075.0
2022-06-08 10:50:00,138.86,138.93,138.7,138.88,5727.0,133.6154,133.6828,133.4615,133.6347,5727.0
2022-06-08 11:00:00,138.92,139.05,138.76,139.05,5183.0,133.6732,133.7983,133.5192,133.7983,5183.0
2022-06-08 11:10:00,139.16,139.72,139.16,139.47,10856.0,133.9041,134.4429,133.9041,134.2024,10856.0
2022-06-08 11:20:00,139.36,139.55,139.31,139.53,4859.0,134.0965,134.2794,134.0484,134.2601,4859.0
2022-06-08 11:30:00,139.46,139.6,139.35,139.35,6266.0,134.1928,134.3275,134.0869,134.0869,6266.0
2022-06-08 11:40:00,139.45,139.45,139.29,139.4,4525.0,134.1831,134.1831,134.0292,134.135,4525.0
2022-06-08 11:50:00,139.38,139.49,139.28,139.46,3864.0,134.1158,134.2216,134.0196,134.1928,3864.0
2022-06-08 12:00:00,139.48,139.67,139.09,139.17,3897.0,134.212,134.3948,133.8367,133.9137,3897.0
2022-06-08 12:10:00,139.14,139.36,139.07,139.29,4956.0,133.8849,134.0965,133.8175,134.0292,4956.0
2022-06-08 12:20:00,139.23,139.23,138.75,138.82,2900.0,133.9715,133.9715,133.5096,133.5769,2900.0
2022-06-08 12:30:00,138.8,138.82,138.48,138.49,8362.0,133.5577,133.5769,133.2498,133.2594,8362.0
2022-06-08 12:40:00,138.55,138.58,137.97,138.23,6677.0,133.3171,133.346,132.759,133.0092,6677.0
2022-06-08 12:50:00,138.31,138.45,138.23,138.45,3716.0,133.0862,133.2209,133.0092,133.2209,3716.0
2022-06-08 13:00:00,138.44,138.45,138.14,138.36,4787.0,133.2113,133.2209,132.9226,133.1343,4787.0
2022-06-08 13:10:00,138.43,138.54,138.22,138.54,3850.0,133.2017,133.3075,132.9996,133.3075,3850.0
2022-06-08 13:20:00,138.57,138.57,138.41,138.41,4293.0,133.3364,133.3364,133.1824,133.1824,4293.0
2022-06-08 13:30:00,138.37,138.37,137.97,138.05,3733.0,133.1439,133.1439,132.759,132.836,3733.0
2022-06-08 13:40:00,138.08,138.5,138.08,138.41,12574.0,132.8649,133.269,132.8649,133.1824,12574.0
2022-06-08 13:50:00,138.45,138.5,138.08,138.13,5246.0,133.2209,133.269,132.8649,132.913,5246.0
2022-06-08 14:00:00,138.17,138.31,138.08,138.21,6974.0,132.9515,133.0862,132.8649,132.99,6974.0
2022-06-08 14:10:00,138.22,138.44,138.16,138.26,3400.0,132.9996,133.2113,132.9419,133.0381,3400.0
2022-06-08 14:20:00,138.31,138.39,138.01,138.17,6119.0,133.0862,133.1632,132.7975,132.9515,6119.0
2022-06-08 14:30:00,138.21,138.27,138.01,138.21,12120.0,132.99,133.0477,132.7975,132.99,12120.0
2022-06-08 14:40:00,138.22,138.54,138.18,138.5,7046.0,132.9996,133.3075,132.9611,133.269,7046.0
2022-06-08 14:50:00,138.41,138.49,138.28,138.49,5195.0,133.1824,133.2594,133.0573,133.2594,5195.0
2022-06-08 15:00:00,138.46,138.46,138.16,138.32,6908.0,133.2305,133.2305,132.9419,133.0958,6908.0
2022-06-08 15:10:00,138.33,138.55,138.29,138.55,10377.0,133.1054,133.3171,133.067,133.3171,10377.0
2022-06-08 15:20:00,138.55,138.65,138.17,138.19,21166.0,133.3171,133.4134,132.9515,132.9707,21166.0
2022-06-08 15:30:00,138.23,138.29,137.94,137.96,22100.0,133.0092,133.067,132.7302,132.7494,22100.0
2022-06-08 15:40:00,137.97,137.97,137.47,137.47,20769.0,132.759,132.759,132.2779,132.2779,20769.0
2022-06-08 15:50:00,137.51,137.9,137.46,137.87,71123.0,132.3164,132.6917,132.2683,132.6628,71123.0
2022-06-09 09:30:00,137.06,137.99,136.88,136.88,20051.0,131.8834,132.7783,131.7102,131.7102,20051.0
2022-06-09 09:40:00,136.96,137.18,136.42,137.06,12314.0,131.7872,131.9989,131.2676,131.8834,12314.0
2022-06-09 09:50:00,137.24,137.68,137.06,137.47,13359.0,132.0566,132.48,131.8834,132.2779,13359.0
2022-06-09 10:00:00,137.5,137.54,136.35,136.36,17254.0,132.3068,132.3453,131.2002,131.2098,17254.0
2022-06-09 10:10:00,136.39,136.49,135.77,136.27,15694.0,131.2387,131.3349,130.6421,131.1232,15694.0
2022-06-09 10:20:00,136.22,136.31,136.06,136.17,16491.0,131.0751,131.1617,130.9212,131.027,16491.0
2022-06-09 10:30:00,136.19,136.57,136.13,136.57,14201.0,131.0463,131.4119,130.9885,131.4119,14201.0
2022-06-09 10:40:00,136.51,136.51,136.18,136.4,8409.0,131.3542,131.3542,131.0366,131.2483,8409.0
2022-06-09 10:50:00,136.48,136.51,136.02,136.41,10553.0,131.3253,131.3542,130.8827,131.258,10553.0
2022-06-09 11:00:00,136.41,136.48,136.18,136.42,10054.0,131.258,131.3253,131.0366,131.2676,10054.0
2022-06-09 11:10:00,136.38,136.82,136.38,136.82,9727.0,131.2291,131.6525,131.2291,131.6525,9727.0
2022-06-09 11:20:00,136.79,136.95,136.56,136.56,5320.0,131.6236,131.7776,131.4023,131.4023,5320.0
2022-06-09 11:30:00,136.63,136.66,136.34,136.46,8198.0,131.4697,131.4985,131.1906,131.3061,8198.0
2022-06-09 11:40:00,136.53,136.9,136.36,136.52,8846.0,131.3734,131.7295,131.2098,131.3638,8846.0
2022-06-09 11:50:00,136.44,136.48,136.27,136.3,8051.0,131.2868,131.3253,131.1232,131.1521,8051.0
2022-06-09 12:00:00,136.28,136.43,136.03,136.06,7891.0,131.1329,131.2772,130.8923,130.9212,7891.0
2022-06-09 12:10:00,136.06,136.21,135.93,136.21,12029.0,130.9212,131.0655,130.7961,131.0655,12029.0
2022-06-09 12:20:00,136.28,136.81,136.27,136.73,8917.0,131.1329,131.6429,131.1232,131.5659,8917.0
2022-06-09 12:30:00,136.72,136.79,136.65,136.79,3179.0,131.5563,131.6236,131.4889,131.6236,3179.0
2022-06-09 12:40:00,136.85,137.05,136.73,136.73,11382.0,131.6813,131.8738,131.5659,131.5659,11382.0
2022-06-09 12:50:00,136.74,137.11,136.68,137.11,5229.0,131.5755,131.9315,131.5178,131.9315,5229.0
2022-06-09 13:00:00,137.01,137.47,136.97,137.33,9748.0,131.8353,132.2779,131.7968,132.1432,9748.0
2022-06-09 13:10:00,137.27,137.5,137.27,137.32,9681.0,132.0855,132.3068,132.0855,132.1336,9681.0
2022-06-09 13:20:00,137.32,137.41,137.05,137.05,10387.0,132.1336,132.2202,131.8738,131.8738,10387.0
2022-06-09 13:30:00,137.01,137.05,136.71,136.91,9123.0,131.8353,131.8738,131.5466,131.7391,9123.0
2022-06-09 13:40:00,136.92,137.01,136.85,136.96,6125.0,131.7487,131.8353,131.6813,131.7872,6125.0
2022-06-09 13:50:00,137.01,137.13,136.94,137.12,9724.0,131.8353,131.9508,131.7679,131.9411,9724.0
2022-06-09 14:00:00,137.08,137.08,136.81,136.95,5374.0,131.9027,131.9027,131.6429,131.7776,5374.0
2022-06-09 14:10:00,136.89,136.99,136.75,136.88,7047.0,131.7198,131.8161,131.5851,131.7102,7047.0
2022-06-09 14:20:00,136.92,136.99,136.69,136.69,7909.0,131.7487,131.8161,131.5274,131.5274,7909.0
2022-06-09 14:30:00,136.67,136.67,136.22,136.22,6591.0,131.5081,131.5081,131.0751,131.0751,6591.0
2022-06-09 14:40:00,136.19,136.31,136.14,136.26,10421.0,131.0463,131.1617,130.9982,131.1136,10421.0
2022-06-09 14:50:00,136.27,136.28,135.99,135.99,16877.0,131.1232,131.1329,130.8538,130.8538,16877.0
2022-06-09 15:00:00,135.99,136.0,135.46,135.53,9487.0,130.8538,130.8634,130.3438,130.4112,9487.0
2022-06-09 15:10:00,135.53,135.73,135.27,135.69,18616.0,130.4112,130.6036,130.161,130.5652,18616.0
2022-06-09 15:20:00,135.68,135.78,135.24,135.29,21980.0,130.5555,130.6518,130.1322,130.1803,21980.0
2022-06-09 15:30:00,135.2,135.33,135.08,135.1,24513.0,130.0937,130.2188,129.9782,129.9974,24513.0
2022-06-09 15:40:00,135.13,135.13,134.2,134.34,53507.0,130.0263,130.0263,129.1314,129.2661,53507.0
2022-06-09 15:50:00,134.25,134.58,134.08,134.3,125626.0,129.1795,129.4971,129.016,129.2277,125626.0
2022-06-10 09:30:00,131.85,131.85,130.49,130.8,25203.0,126.8702,126.8702,125.5616,125.8598,25203.0
2022-06-10 09:40:00,130.71,131.05,130.3,130.57,11497.0,125.7732,126.1004,125.3787,125.6385,11497.0
2022-06-10 09:50:00,130.58,130.66,129.7,129.88,8325.0,125.6482,125.7251,124.8014,124.9746,8325.0
2022-06-10 10:00:00,129.89,129.89,129.17,129.5,17624.0,124.9842,124.9842,124.2914,124.6089,17624.0
2022-06-10 10:10:00,129.53,129.68,129.07,129.5,13208.0,124.6378,124.7821,124.1952,124.6089,13208.0
2022-06-10 10:20:00,129.52,129.71,129.35,129.35,15825.0,124.6282,124.811,124.4646,124.4646,15825.0
2022-06-10 10:30:00,129.31,130.63,129.3,130.54,17987.0,124.4261,125.6963,124.4165,125.6097,17987.0
2022-06-10 10:40:00,130.53,130.83,130.4,130.65,18779.0,125.6,125.8887,125.475,125.7155,18779.0
2022-06-10 10:50:00,130.68,130.76,130.21,130.21,12585.0,125.7444,125.8214,125.2921,125.2921,12585.0
2022-06-10 11:00:00,130.08,130.35,129.81,130.3,31834.0,125.167,125.4268,124.9072,125.3787,31834.0
2022-06-10 11:10:00,130.29,130.65,130.16,130.65,11400.0,125.3691,125.7155,125.244,125.7155,11400.0
2022-06-10 11:20:00,130.71,130.81,129.97,130.18,9337.0,125.7732,125.8695,125.0612,125.2633,9337.0
2022-06-10 11:30:00,130.1,130.24,130.0,130.0,8347.0,125.1863,125.321,125.0901,125.0901,8347.0
2022-06-10 11:40:00,129.97,130.28,129.97,130.05,6826.0,125.0612,125.3595,125.0612,125.1382,6826.0
2022-06-10 11:50:00,129.92,130.44,129.92,130.44,5481.0,125.0131,125.5134,125.0131,125.5134,5481.0
2022-06-10 12:00:00,130.36,130.9,130.31,130.88,6457.0,125.4365,125.9561,125.3884,125.9368,6457.0
2022-06-10 12:10:00,130.91,130.91,130.28,130.34,11722.0,125.9657,125.9657,125.3595,125.4172,11722.0
2022-06-10 12:20:00,130.33,130.53,130.26,130.47,4583.0,125.4076,125.6,125.3402,125.5423,4583.0
2022-06-10 12:30:00,130.53,130.59,130.27,130.46,4898.0,125.6,125.6578,125.3499,125.5327,4898.0
2022-06-10 12:40:00,130.4,130.63,130.3,130.31,5149.0,125.475,125.6963,125.3787,125.3884,5149.0
2022-06-10 12:50:00,130.27,130.35,129.99,130.34,4821.0,125.3499,125.4268,125.0804,125.4172,4821.0
2022-06-10 13:00:00,130.28,130.37,130.04,130.37,7043.0,125.3595,125.4461,125.1285,125.4461,7043.0
2022-06-10 13:10:00,130.35,130.37,130.07,130.37,6299.0,125.4268,125.4461,125.1574,125.4461,6299.0
2022-06-10 13:20:00,130.4,130.7,130.37,130.7,4339.0,125.475,125.7636,125.4461,125.7636,4339.0
2022-06-10 13:30:00,130.62,130.7,130.35,130.66,5619.0,125.6866,125.7636,125.4268,125.7251,5619.0
2022-06-10 13:40:00,130.64,130.74,130.49,130.72,5727.0,125.7059,125.8021,125.5616,125.7829,5727.0
2022-06-10 13:50:00,130.79,130.88,130.4,130.46,6469.0,125.8502,125.9368,125.475,125.5327,6469.0
2022-06-10 14:00:00,130.36,130.65,130.17,130.65,9709.0,125.4365,125.7155,125.2536,125.7155,9709.0
2022-06-10 14:10:00,130.59,131.16,130.57,131.09,7872.0,125.6578,126.2062,125.6385,126.1389,7872.0
2022-06-10 14:20:00,131.15,131.34,131.0,131.02,11807.0,126.1966,126.3794,126.0523,126.0715,11807.0
2022-06-10 14:30:00,131.11,131.41,131.11,131.33,28618.0,126.1581,126.4468,126.1581,126.3698,28618.0
2022-06-10 14:40:00,131.22,131.47,131.12,131.47,5506.0,126.264,126.5045,126.1678,126.5045,5506.0
2022-06-10 14:50:00,131.45,131.86,131.38,131.77,21278.0,126.4853,126.8798,126.4179,126.7932,21278.0
2022-06-10 15:00:00,131.79,131.84,131.25,131.28,17072.0,126.8125,126.8606,126.2928,126.3217,17072.0
2022-06-10 15:10:00,131.33,131.79,131.29,131.78,7252.0,126.3698,126.8125,126.3313,126.8028,7252.0
2022-06-10 15:20:00,131.78,132.01,131.33,131.73,7946.0,126.8028,127.0241,126.3698,126.7547,7946.0
2022-06-10 15:30:00,131.56,131.69,131.32,131.65,11993.0,126.5911,126.7162,126.3602,126.6777,11993.0
2022-06-10 15:40:00,131.55,131.57,130.42,130.42,25342.0,126.5815,126.6008,125.4942,125.4942,25342.0
2022-06-10 15:50:00,130.39,130.79,130.13,130.13,67937.0,125.4653,125.8502,125.2151,125.2151,67937.0
2022-06-13 09:30:00,127.66,128.64,127.35,127.77,32996.0,122.8384,123.7814,122.5401,122.9443,32996.0
2022-06-13 09:40:00,127.72,128.39,127.67,127.74,26617.0,122.8962,123.5409,122.8481,122.9154,26617.0
2022-06-13 09:50:00,127.72,128.12,127.72,127.84,10287.0,122.8962,123.2811,122.8962,123.0116,10287.0
2022-06-13 10:00:00,127.92,128.02,127.38,127.58,14887.0,123.0886,123.1848,122.569,122.7615,14887.0
2022-06-13 10:10:00,127.65,127.81,127.31,127.62,21343.0,122.8288,122.9828,122.5017,122.7999,21343.0
2022-06-13 10:20:00,127.54,127.92,127.54,127.86,10945.0,122.723,123.0886,122.723,123.0309,10945.0
2022-06-13 10:30:00,127.93,128.0,127.61,127.73,18949.0,123.0982,123.1656,122.7903,122.9058,18949.0
2022-06-13 10:40:00,127.69,127.83,127.04,127.2,20928.0,122.8673,123.002,122.2419,122.3958,20928.0
2022-06-13 10:50:00,127.19,127.4,127.07,127.21,10329.0,122.3862,122.5883,122.2707,122.4054,10329.0
2022-06-13 11:00:00,127.11,127.27,126.71,126.78,9778.0,122.3092,122.4632,121.9243,121.9917,9778.0
2022-06-13 11:10:00,126.75,127.24,126.7,127.21,10775.0,121.9628,122.4343,121.9147,122.4054,10775.0
2022-06-13 11:20:00,127.15,127.49,127.02,127.36,20387.0,122.3477,122.6749,122.2226,122.5498,20387.0
2022-06-13 11:30:00,127.37,128.05,127.35,128.05,8323.0,122.5594,123.2137,122.5401,123.2137,8323.0
2022-06-13 11:40:00,128.12,128.31,127.77,127.99,16087.0,123.2811,123.4639,122.9443,123.156,16087.0
2022-06-13 11:50:00,128.05,128.1,127.67,127.78,9777.0,123.2137,123.2618,122.8481,122.9539,9777.0
2022-06-13 12:00:00,127.81,128.28,127.68,128.12,8409.0,122.9828,123.435,122.8577,123.2811,8409.0
2022-06-13 12:10:00,128.17,128.47,128.07,128.24,7498.0,123.3292,123.6178,123.233,123.3965,7498.0
2022-06-13 12:20:00,128.3,128.49,128.13,128.42,9320.0,123.4543,123.6371,123.2907,123.5697,9320.0
2022-06-13 12:30:00,128.47,129.22,128.47,129.08,7212.0,123.6178,124.3395,123.6178,124.2048,7212.0
2022-06-13 12:40:00,129.06,129.07,128.52,128.62,7063.0,124.1856,124.1952,123.666,123.7622,7063.0
2022-06-13 12:50:00,128.54,128.65,128.15,128.21,4140.0,123.6852,123.791,123.3099,123.3677,4140.0
2022-06-13 13:00:00,128.23,128.23,127.98,128.04,3990.0,123.3869,123.3869,123.1464,123.2041,3990.0
2022-06-13 13:10:00,128.03,128.41,127.85,128.41,7137.0,123.1945,123.5601,123.0213,123.5601,7137.0
2022-06-13 13:20:00,128.43,128.51,128.33,128.5,11711.0,123.5794,123.6563,123.4831,123.6467,11711.0
2022-06-13 13:30:00,128.49,128.55,128.14,128.42,10304.0,123.6371,123.6948,123.3003,123.5697,10304.0
2022-06-13 13:40:00,128.62,129.38,128.55,129.33,9686.0,123.7622,124.4935,123.6948,124.4454,9686.0
2022-06-13 13:50:00,129.46,129.52,128.98,129.29,15821.0,124.5705,124.6282,124.1086,124.4069,15821.0
2022-06-13 14:00:00,129.23,129.23,128.66,128.71,10244.0,124.3491,124.3491,123.8007,123.8488,10244.0
2022-06-13 14:10:00,128.69,128.8,128.47,128.8,9253.0,123.8295,123.9354,123.6178,123.9354,9253.0
2022-06-13 14:20:00,128.85,129.1,128.83,129.05,10886.0,123.9835,124.2241,123.9642,124.1759,10886.0
2022-06-13 14:30:00,129.06,129.35,128.66,129.3,9002.0,124.1856,124.4646,123.8007,124.4165,9002.0
2022-06-13 14:40:00,129.37,129.53,129.23,129.36,10613.0,124.4839,124.6378,124.3491,124.4742,10613.0
2022-06-13 14:50:00,129.31,129.35,128.48,128.56,16068.0,124.4261,124.4646,123.6275,123.7044,16068.0
2022-06-13 15:00:00,128.52,128.54,128.16,128.25,27893.0,123.666,123.6852,123.3196,123.4062,27893.0
2022-06-13 15:10:00,128.25,128.68,127.93,128.22,61982.0,123.4062,123.8199,123.0982,123.3773,61982.0
2022-06-13 15:20:00,128.15,128.25,127.68,127.73,33243.0,123.3099,123.4062,122.8577,122.9058,33243.0
2022-06-13 15:30:00,127.7,128.01,127.43,127.62,32929.0,122.8769,123.1752,122.6171,122.7999,32929.0
2022-06-13 15:40:00,127.63,127.67,127.12,127.21,58615.0,122.8096,122.8481,122.3188,122.4054,58615.0
2022-06-13 15:50:00,127.24,127.75,126.92,127.68,216100.0,122.4343,122.925,122.1264,122.8577,216100.0
2022-06-14 09:30:00,127.55,128.58,127.52,128.38,17157.0,122.7326,123.7237,122.7037,123.5312,17157.0
2022-06-14 09:40:00,128.12,128.77,127.92,128.58,12082.0,123.2811,123.9065,123.0886,123.7237,12082.0
2022-06-14 09:50:00,128.61,129.38,128.23,129.19,12060.0,123.7526,124.4935,123.3869,124.3107,12060.0
2022-06-14 10:00:00,129.16,129.28,128.08,128.08,27724.0,124.2818,124.3973,123.2426,123.2426,27724.0
2022-06-14 10:10:00,127.89,128.15,127.66,127.68,9308.0,123.0598,123.3099,122.8384,122.8577,9308.0
2022-06-14 10:20:00,127.53,127.77,127.49,127.58,8982.0,122.7133,122.9443,122.6749,122.7615,8982.0
2022-06-14 10:30:00,127.59,127.83,127.26,127.32,13073.0,122.7711,123.002,122.4535,122.5113,13073.0
2022-06-14 10:40:00,127.37,127.76,127.19,127.76,29341.0,122.5594,122.9347,122.3862,122.9347,29341.0
2022-06-14 10:50:00,127.78,127.95,127.5,127.58,13499.0,122.9539,123.1175,122.6845,122.7615,13499.0
2022-06-14 11:00:00,127.53,127.81,126.8,126.91,21947.0,122.7133,122.9828,122.0109,122.1168,21947.0
2022-06-14 11:10:00,126.91,126.91,126.24,126.28,21438.0,122.1168,122.1168,121.4721,121.5106,21438.0
2022-06-14 11:20:00,126.24,126.49,125.81,126.34,15984.0,121.4721,121.7126,121.0583,121.5683,15984.0
2022-06-14 11:30:00,126.38,126.78,126.19,126.34,8282.0,121.6068,121.9917,121.424,121.5683,8282.0
2022-06-14 11:40:00,126.4,126.63,126.34,126.4,12677.0,121.626,121.8473,121.5683,121.626,12677.0
2022-06-14 11:50:00,126.36,127.14,126.34,126.98,24310.0,121.5875,122.3381,121.5683,122.1841,24310.0
2022-06-14 12:00:00,127.0,127.0,126.48,126.61,30505.0,122.2034,122.2034,121.703,121.8281,30505.0
2022-06-14 12:10:00,126.62,126.63,126.15,126.58,11481.0,121.8377,121.8473,121.3855,121.7992,11481.0
2022-06-14 12:20:00,126.64,126.72,126.37,126.67,13608.0,121.857,121.9339,121.5972,121.8858,13608.0
2022-06-14 12:30:00,126.67,126.92,126.58,126.64,9182.0,121.8858,122.1264,121.7992,121.857,9182.0
2022-06-14 12:40:00,126.7,126.82,126.67,126.81,8163.0,121.9147,122.0302,121.8858,122.0205,8163.0
2022-06-14 12:50:00,126.8,126.9,126.62,126.73,7331.0,122.0109,122.1071,121.8377,121.9436,7331.0
2022-06-14 13:00:00,126.75,126.83,126.45,126.81,7422.0,121.9628,122.0398,121.6741,122.0205,7422.0
2022-06-14 13:10:00,126.84,127.39,126.74,127.33,8909.0,122.0494,122.5786,121.9532,122.5209,8909.0
2022-06-14 13:20:00,127.28,127.41,127.1,127.11,6354.0,122.4728,122.5979,122.2996,122.3092,6354.0
2022-06-14 13:30:00,127.09,127.11,126.71,126.73,7050.0,122.29,122.3092,121.9243,121.9436,7050.0
2022-06-14 13:40:00,126.64,126.77,126.35,126.56,15316.0,121.857,121.9821,121.5779,121.78,15316.0
2022-06-14 13:50:00,126.5,126.74,126.4,126.51,9961.0,121.7222,121.9532,121.626,121.7319,9961.0
2022-06-14 14:00:00,126.53,127.02,126.45,127.02,8939.0,121.7511,122.2226,121.6741,122.2226,8939.0
2022-06-14 14:10:00,126.92,127.04,126.62,126.94,8747.0,122.1264,122.2419,121.8377,122.1456,8747.0
2022-06-14 14:20:00,126.89,126.97,126.75,126.95,7737.0,122.0975,122.1745,121.9628,122.1553,7737.0
2022-06-14 14:30:00,126.91,127.0,126.77,126.98,27167.0,122.1168,122.2034,121.9821,122.1841,27167.0
2022-06-14 14:40:00,126.93,126.96,126.34,126.42,10560.0,122.136,122.1649,121.5683,121.6453,10560.0
2022-06-14 14:50:00,126.42,126.51,126.21,126.23,7805.0,121.6453,121.7319,121.4432,121.4624,7805.0
2022-06-14 15:00:00,126.27,126.39,125.96,125.96,10748.0,121.5009,121.6164,121.2026,121.2026,10748.0
2022-06-14 15:10:00,126.07,126.16,125.52,125.55,22873.0,121.3085,121.3951,120.7793,120.8081,22873.0
2022-06-14 15:20:00,125.62,126.09,125.56,126.09,14687.0,120.8755,121.3277,120.8178,121.3277,14687.0
2022-06-14 15:30:00,126.08,127.2,126.08,127.09,46103.0,121.3181,122.3958,121.3181,122.29,46103.0
2022-06-14 15:40:00,127.08,127.27,126.73,127.16,35010.0,122.2803,122.4632,121.9436,122.3573,35010.0
2022-06-14 15:50:00,127.15,127.15,126.51,126.74,90166.0,122.3477,122.3477,121.7319,121.9532,90166.0
2022-06-15 09:30:00,127.79,128.89,127.39,128.05,18221.0,122.9635,124.022,122.5786,123.2137,18221.0
2022-06-15 09:40:00,128.22,129.15,128.11,129.15,16281.0,123.3773,124.2722,123.2714,124.2722,16281.0
2022-06-15 09:50:00,129.03,129.16,128.64,128.92,12586.0,124.1567,124.2818,123.7814,124.0508,12586.0
2022-06-15 10:00:00,128.96,129.31,128.66,128.77,28589.0,124.0893,124.4261,123.8007,123.9065,28589.0
2022-06-15 10:10:00,128.76,129.34,128.75,128.87,28032.0,123.8969,124.455,123.8873,124.0027,28032.0
2022-06-15 10:20:00,128.76,128.77,128.21,128.27,18367.0,123.8969,123.9065,123.3677,123.4254,18367.0
2022-06-15 10:30:00,128.34,128.38,128.04,128.34,13089.0,123.4928,123.5312,123.2041,123.4928,13089.0
2022-06-15 10:40:00,128.26,128.61,128.26,128.48,8917.0,123.4158,123.7526,123.4158,123.6275,8917.0
2022-06-15 10:50:00,128.54,128.72,128.16,128.48,18500.0,123.6852,123.8584,123.3196,123.6275,18500.0
2022-06-15 11:00:00,128.48,128.56,128.06,128.17,12447.0,123.6275,123.7044,123.2233,123.3292,12447.0
2022-06-15 11:10:00,128.13,128.18,127.47,127.49,27584.0,123.2907,123.3388,122.6556,122.6749,27584.0
2022-06-15 11:20:00,127.51,127.8,127.43,127.77,7988.0,122.6941,122.9732,122.6171,122.9443,7988.0
2022-06-15 11:30:00,127.74,127.87,127.63,127.68,12866.0,122.9154,123.0405,122.8096,122.8577,12866.0
2022-06-15 11:40:00,127.62,127.95,127.6,127.84,27701.0,122.7999,123.1175,122.7807,123.0116,27701.0
2022-06-15 11:50:00,127.77,127.92,127.47,127.83,6155.0,122.9443,123.0886,122.6556,123.002,6155.0
2022-06-15 12:00:00,127.84,127.94,127.53,127.63,8615.0,123.0116,123.1079,122.7133,122.8096,8615.0
2022-06-15 12:10:00,127.72,127.96,127.68,127.76,9502.0,122.8962,123.1271,122.8577,122.9347,9502.0
2022-06-15 12:20:00,127.8,128.03,127.76,127.98,6229.0,122.9732,123.1945,122.9347,123.1464,6229.0
2022-06-15 12:30:00,128.0,128.09,127.87,127.93,9966.0,123.1656,123.2522,123.0405,123.0982,9966.0
2022-06-15 12:40:00,127.94,127.98,127.73,127.82,17293.0,123.1079,123.1464,122.9058,122.9924,17293.0
2022-06-15 12:50:00,127.86,127.86,127.44,127.44,5035.0,123.0309,123.0309,122.6267,122.6267,5035.0
2022-06-15 13:00:00,127.37,127.77,127.27,127.37,13039.0,122.5594,122.9443,122.4632,122.5594,13039.0
2022-06-15 13:10:00,127.41,127.56,127.33,127.33,7187.0,122.5979,122.7422,122.5209,122.5209,7187.0
2022-06-15 13:20:00,127.34,127.5,127.33,127.49,20884.0,122.5305,122.6845,122.5209,122.6749,20884.0
2022-06-15 13:30:00,127.43,127.74,127.43,127.72,8099.0,122.6171,122.9154,122.6171,122.8962,8099.0
2022-06-15 13:40:00,127.75,128.04,127.74,127.8,10366.0,122.925,123.2041,122.9154,122.9732,10366.0
2022-06-15 13:50:00,127.83,128.42,127.69,128.1,12114.0,123.002,123.5697,122.8673,123.2618,12114.0
2022-06-15 14:00:00,127.89,128.17,126.85,127.25,8146.0,123.0598,123.3292,122.059,122.4439,8146.0
2022-06-15 14:10:00,127.03,127.77,127.03,127.73,4502.0,122.2322,122.9443,122.2322,122.9058,4502.0
2022-06-15 14:20:00,127.61,127.73,126.83,126.9,5627.0,122.7903,122.9058,122.0398,122.1071,5627.0
2022-06-15 14:30:00,126.96,127.92,126.15,127.81,10266.0,122.1649,123.0886,121.3855,122.9828,10266.0
2022-06-15 14:40:00,127.68,129.43,127.6,128.83,11096.0,122.8577,124.5416,122.7807,123.9642,11096.0
2022-06-15 14:50:00,128.8,129.11,127.65,128.04,15111.0,123.9354,124.2337,122.8288,123.2041,15111.0
2022-06-15 15:00:00,128.08,128.5,128.06,128.39,11012.0,123.2426,123.6467,123.2233,123.5409,11012.0
2022-06-15 15:10:00,128.34,128.5,127.69,127.98,16773.0,123.4928,123.6467,122.8673,123.1464,16773.0
2022-06-15 15:20:00,128.14,129.25,128.08,129.23,16712.0,123.3003,124.3684,123.2426,124.3491,16712.0
2022-06-15 15:30:00,129.22,129.87,128.85,128.91,31752.0,124.3395,124.965,123.9835,124.0412,31752.0
2022-06-15 15:40:00,128.87,128.9,128.03,128.36,21142.0,124.0027,124.0316,123.1945,123.512,21142.0
2022-06-15 15:50:00,128.31,128.31,127.61,127.79,84295.0,123.4639,123.4639,122.7903,122.9635,84295.0
2022-06-16 09:30:00,125.07,125.35,123.31,123.88,26926.0,120.3463,120.6157,118.6527,119.2012,26926.0
2022-06-16 09:40:00,123.66,123.93,123.07,123.69,12018.0,118.9895,119.2493,118.4218,119.0184,12018.0
2022-06-16 09:50:00,123.55,123.75,123.18,123.48,11679.0,118.8837,119.0761,118.5276,118.8163,11679.0
2022-06-16 10:00:00,123.48,123.65,122.89,123.45,12175.0,118.8163,118.9799,118.2486,118.7874,12175.0
2022-06-16 10:10:00,123.53,123.56,122.81,122.81,14851.0,118.8644,118.8933,118.1716,118.1716,14851.0
2022-06-16 10:20:00,122.88,123.54,122.83,123.33,20947.0,118.239,118.874,118.1909,118.672,20947.0
2022-06-16 10:30:00,123.29,123.42,122.67,122.75,11816.0,118.6335,118.7586,118.0369,118.1139,11816.0
2022-06-16 10:40:00,122.54,122.56,121.66,121.66,17156.0,117.9118,117.9311,117.0651,117.0651,17156.0
2022-06-16 10:50:00,121.64,122.18,121.49,121.58,13621.0,117.0458,117.5654,116.9015,116.9881,13621.0
2022-06-16 11:00:00,121.6,122.0,121.6,121.94,9578.0,117.0073,117.3922,117.0073,117.3345,9578.0
2022-06-16 11:10:00,121.99,122.52,121.96,122.31,11457.0,117.3826,117.8926,117.3537,117.6905,11457.0
2022-06-16 11:20:00,122.36,123.3,122.36,122.89,13157.0,117.7386,118.6431,117.7386,118.2486,13157.0
2022-06-16 11:30:00,122.92,123.17,122.76,123.12,13291.0,118.2775,118.518,118.1235,118.4699,13291.0
2022-06-16 11:40:00,123.11,123.26,122.35,122.49,18404.0,118.4603,118.6046,117.729,117.8637,18404.0
2022-06-16 11:50:00,122.61,122.88,122.46,122.8,7614.0,117.9792,118.239,117.8348,118.162,7614.0
2022-06-16 12:00:00,122.9,123.03,122.68,122.77,12708.0,118.2582,118.3833,118.0465,118.1331,12708.0
2022-06-16 12:10:00,122.78,122.98,122.41,122.55,5267.0,118.1427,118.3352,117.7867,117.9214,5267.0
2022-06-16 12:20:00,122.45,122.91,122.41,122.91,9036.0,117.8252,118.2678,117.7867,118.2678,9036.0
2022-06-16 12:30:00,122.84,122.89,122.42,122.65,9479.0,118.2005,118.2486,117.7963,118.0177,9479.0
2022-06-16 12:40:00,122.59,123.05,122.58,122.93,9530.0,117.9599,118.4026,117.9503,118.2871,9530.0
2022-06-16 12:50:00,122.94,122.94,122.61,122.8,7645.0,118.2967,118.2967,117.9792,118.162,7645.0
2022-06-16 13:00:00,122.84,123.27,122.52,123.06,8907.0,118.2005,118.6142,117.8926,118.4122,8907.0
2022-06-16 13:10:00,122.99,122.99,122.3,122.3,6809.0,118.3448,118.3448,117.6809,117.6809,6809.0
2022-06-16 13:20:00,122.34,122.7,122.07,122.66,9826.0,117.7194,118.0658,117.4596,118.0273,9826.0
2022-06-16 13:30:00,122.59,122.76,122.3,122.57,9141.0,117.9599,118.1235,117.6809,117.9407,9141.0
2022-06-16 13:40:00,122.52,122.59,121.87,122.09,7009.0,117.8926,117.9599,117.2671,117.4788,7009.0
2022-06-16 13:50:00,122.08,122.3,121.97,122.18,16486.0,117.4692,117.6809,117.3633,117.5654,16486.0
2022-06-16 14:00:00,122.14,122.5,121.94,121.94,14712.0,117.5269,117.8733,117.3345,117.3345,14712.0
2022-06-16 14:10:00,121.9,121.9,121.63,121.88,9557.0,117.296,117.296,117.0362,117.2767,9557.0
2022-06-16 14:20:00,121.79,121.82,121.41,121.48,9746.0,117.1901,117.219,116.8245,116.8918,9746.0
2022-06-16 14:30:00,121.45,122.14,121.43,122.07,18368.0,116.863,117.5269,116.8437,117.4596,18368.0
2022-06-16 14:40:00,122.16,122.45,121.54,121.57,12123.0,117.5462,117.8252,116.9496,116.9784,12123.0
2022-06-16 14:50:00,121.6,121.7,121.38,121.61,9725.0,117.0073,117.1035,116.7956,117.0169,9725.0
2022-06-16 15:00:00,121.58,122.32,121.58,122.28,24877.0,116.9881,117.7001,116.9881,117.6616,24877.0
2022-06-16 15:10:00,122.22,122.53,121.73,122.0,20727.0,117.6039,117.9022,117.1324,117.3922,20727.0
2022-06-16 15:20:00,122.05,122.36,122.03,122.15,26340.0,117.4403,117.7386,117.4211,117.5365,26340.0
2022-06-16 15:30:00,122.09,122.35,121.77,121.86,44854.0,117.4788,117.729,117.1709,117.2575,44854.0
2022-06-16 15:40:00,121.84,122.15,121.09,121.21,56968.0,117.2383,117.5365,116.5166,116.632,56968.0
2022-06-16 15:50:00,121.22,122.03,121.16,121.97,124353.0,116.6417,117.4211,116.5839,117.3633,124353.0
2022-06-17 09:30:00,121.36,123.06,120.91,122.51,264511.0,116.7764,118.4122,116.3434,117.8829,264511.0
2022-06-17 09:40:00,122.67,123.15,121.95,122.08,13977.0,118.0369,118.4988,117.3441,117.4692,13977.0
2022-06-17 09:50:00,122.24,123.03,122.2,122.58,12165.0,117.6231,118.3833,117.5847,117.9503,12165.0
2022-06-17 10:00:00,122.55,122.59,122.15,122.27,17684.0,117.9214,117.9599,117.5365,117.652,17684.0
2022-06-17 10:10:00,122.29,122.67,122.1,122.55,15597.0,117.6713,118.0369,117.4884,117.9214,15597.0
2022-06-17 10:20:00,122.52,122.62,121.7,121.83,12626.0,117.8926,117.9888,117.1035,117.2286,12626.0
2022-06-17 10:30:00,121.83,121.93,121.16,121.35,11492.0,117.2286,117.3249,116.5839,116.7668,11492.0
2022-06-17 10:40:00,121.33,121.56,120.76,120.86,11675.0,116.7475,116.9688,116.199,116.2953,11675.0
2022-06-17 10:50:00,120.78,121.32,120.64,121.19,13994.0,116.2183,116.7379,116.0836,116.6128,13994.0
2022-06-17 11:00:00,121.08,121.87,120.75,121.87,19361.0,116.507,117.2671,116.1894,117.2671,19361.0
2022-06-17 11:10:00,121.87,122.33,121.77,122.33,9952.0,117.2671,117.7097,117.1709,117.7097,9952.0
2022-06-17 11:20:00,122.42,122.69,122.02,122.45,9518.0,117.7963,118.0561,117.4115,117.8252,9518.0
2022-06-17 11:30:00,122.54,122.91,122.3,122.46,9870.0,117.9118,118.2678,117.6809,117.8348,9870.0
2022-06-17 11:40:00,122.62,122.65,122.13,122.32,4077.0,117.9888,118.0177,117.5173,117.7001,4077.0
2022-06-17 11:50:00,122.36,122.36,121.82,121.89,34039.0,117.7386,117.7386,117.219,117.2864,34039.0
2022-06-17 12:00:00,121.78,121.93,121.3,121.84,9633.0,117.1805,117.3249,116.7186,117.2383,9633.0
2022-06-17 12:10:00,121.97,122.01,121.66,121.75,12425.0,117.3633,117.4018,117.0651,117.1517,12425.0
2022-06-17 12:20:00,121.71,122.25,121.71,122.13,17533.0,117.1132,117.6328,117.1132,117.5173,17533.0
2022-06-17 12:30:00,122.12,122.5,122.03,122.5,6260.0,117.5077,117.8733,117.4211,117.8733,6260.0
2022-06-17 12:40:00,122.51,122.56,122.23,122.47,6812.0,117.8829,117.9311,117.6135,117.8445,6812.0
2022-06-17 12:50:00,122.42,122.45,121.96,122.24,9534.0,117.7963,117.8252,117.3537,117.6231,9534.0
2022-06-17 13:00:00,122.21,123.04,122.15,123.04,9301.0,117.5943,118.3929,117.5365,118.3929,9301.0
2022-06-17 13:10:00,123.04,123.34,122.96,123.12,7302.0,118.3929,118.6816,118.316,118.4699,7302.0
2022-06-17 13:20:00,123.07,123.22,122.78,122.8,12784.0,118.4218,118.5661,118.1427,118.162,12784.0
2022-06-17 13:30:00,122.81,122.91,122.67,122.85,14692.0,118.1716,118.2678,118.0369,118.2101,14692.0
2022-06-17 13:40:00,122.84,123.0,122.5,122.66,10766.0,118.2005,118.3544,117.8733,118.0273,10766.0
2022-06-17 13:50:00,122.79,123.1,122.78,122.94,7873.0,118.1524,118.4507,118.1427,118.2967,7873.0
2022-06-17 14:00:00,122.93,123.16,122.85,122.98,9143.0,118.2871,118.5084,118.2101,118.3352,9143.0
2022-06-17 14:10:00,122.98,123.11,122.87,122.98,10285.0,118.3352,118.4603,118.2294,118.3352,10285.0
2022-06-17 14:20:00,123.0,123.09,122.77,122.77,8738.0,118.3544,118.441,118.1331,118.1331,8738.0
2022-06-17 14:30:00,122.53,122.69,122.07,122.67,21489.0,117.9022,118.0561,117.4596,118.0369,21489.0
2022-06-17 14:40:00,122.85,122.86,122.47,122.68,10763.0,118.2101,118.2197,117.8445,118.0465,10763.0
2022-06-17 14:50:00,122.61,122.62,122.19,122.26,13067.0,117.9792,117.9888,117.575,117.6424,13067.0
2022-06-17 15:00:00,122.27,122.4,121.99,121.99,16927.0,117.652,117.7771,117.3826,117.3826,16927.0
2022-06-17 15:10:00,122.02,122.02,121.52,121.8,21409.0,117.4115,117.4115,116.9303,117.1998,21409.0
2022-06-17 15:20:00,121.81,122.49,121.81,122.4,17490.0,117.2094,117.8637,117.2094,117.7771,17490.0
2022-06-17 15:30:00,122.33,122.4,122.05,122.23,28739.0,117.7097,117.7771,117.4403,117.6135,28739.0
2022-06-17 15:40:00,122.22,122.24,121.44,121.48,51340.0,117.6039,117.6231,116.8534,116.8918,51340.0
2022-06-17 15:50:00,121.44,121.47,120.88,120.97,156911.0,116.8534,116.8822,116.3145,116.4011,156911.0
2022-06-21 09:30:00,122.57,123.19,122.01,122.09,71626.0,117.9407,118.5373,117.4018,117.4788,71626.0
2022-06-21 09:40:00,122.16,122.39,122.02,122.11,37206.0,117.5462,117.7675,117.4115,117.4981,37206.0
2022-06-21 09:50:00,122.1,123.25,122.08,123.12,43188.0,117.4884,118.595,117.4692,118.4699,43188.0
2022-06-21 10:00:00,123.21,123.66,123.03,123.57,31995.0,118.5565,118.9895,118.3833,118.9029,31995.0
2022-06-21 10:10:00,123.64,124.17,123.36,123.82,26990.0,118.9703,119.4803,118.7008,119.1435,26990.0
2022-06-21 10:20:00,123.77,123.99,123.56,123.81,20808.0,119.0954,119.307,118.8933,119.1338,20808.0
2022-06-21 10:30:00,123.77,123.93,123.56,123.93,17092.0,119.0954,119.2493,118.8933,119.2493,17092.0
2022-06-21 10:40:00,123.99,124.02,123.65,123.89,9596.0,119.307,119.3359,118.9799,119.2108,9596.0
2022-06-21 10:50:00,123.89,123.94,123.72,123.9,11722.0,119.2108,119.2589,119.0472,119.2204,11722.0
2022-06-21 11:00:00,123.91,123.95,123.43,123.43,8297.0,119.2301,119.2686,118.7682,118.7682,8297.0
2022-06-21 11:10:00,123.47,123.47,122.94,122.99,10745.0,118.8067,118.8067,118.2967,118.3448,10745.0
2022-06-21 11:20:00,123.09,123.12,122.8,123.05,10817.0,118.441,118.4699,118.162,118.4026,10817.0
2022-06-21 11:30:00,123.13,123.4,123.09,123.19,11935.0,118.4795,118.7393,118.441,118.5373,11935.0
2022-06-21 11:40:00,123.19,123.47,123.05,123.47,12947.0,118.5373,118.8067,118.4026,118.8067,12947.0
2022-06-21 11:50:00,123.47,123.5,122.96,122.96,20817.0,118.8067,118.8356,118.316,118.316,20817.0
2022-06-21 12:00:00,122.91,123.36,122.91,123.28,22905.0,118.2678,118.7008,118.2678,118.6239,22905.0
2022-06-21 12:10:00,123.29,123.36,122.98,123.08,17867.0,118.6335,118.7008,118.3352,118.4314,17867.0
2022-06-21 12:20:00,123.13,123.4,122.99,123.36,8249.0,118.4795,118.7393,118.3448,118.7008,8249.0
2022-06-21 12:30:00,123.37,123.5,123.23,123.33,12069.0,118.7105,118.8356,118.5758,118.672,12069.0
2022-06-21 12:40:00,123.37,123.38,123.0,123.05,8074.0,118.7105,118.7201,118.3544,118.4026,8074.0
2022-06-21 12:50:00,123.08,123.44,123.01,123.4,11876.0,118.4314,118.7778,118.3641,118.7393,11876.0
2022-06-21 13:00:00,123.42,123.59,123.16,123.26,10553.0,118.7586,118.9222,118.5084,118.6046,10553.0
2022-06-21 13:10:00,123.28,123.28,122.84,122.9,9409.0,118.6239,118.6239,118.2005,118.2582,9409.0
2022-06-21 13:20:00,122.9,122.96,122.73,122.73,7953.0,118.2582,118.316,118.0946,118.0946,7953.0
2022-06-21 13:30:00,122.77,123.16,122.77,123.09,14789.0,118.1331,118.5084,118.1331,118.441,14789.0
2022-06-21 13:40:00,123.03,123.06,122.79,122.88,12690.0,118.3833,118.4122,118.1524,118.239,12690.0
2022-06-21 13:50:00,122.86,122.9,122.54,122.59,16875.0,118.2197,118.2582,117.9118,117.9599,16875.0
2022-06-21 14:00:00,122.59,122.72,122.41,122.72,15576.0,117.9599,118.085,117.7867,118.085,15576.0
2022-06-21 14:10:00,122.94,123.07,122.73,122.93,19872.0,118.2967,118.4218,118.0946,118.2871,19872.0
2022-06-21 14:20:00,122.96,123.38,122.94,123.37,32697.0,118.316,118.7201,118.2967,118.7105,32697.0
2022-06-21 14:30:00,123.46,123.66,123.3,123.5,45159.0,118.7971,118.9895,118.6431,118.8356,45159.0
2022-06-21 14:40:00,123.49,123.78,123.46,123.52,20258.0,118.8259,119.105,118.7971,118.8548,20258.0
2022-06-21 14:50:00,123.54,124.09,123.54,124.06,19162.0,118.874,119.4033,118.874,119.3744,19162.0
2022-06-21 15:00:00,124.06,124.28,123.95,124.25,17198.0,119.3744,119.5861,119.2686,119.5572,17198.0
2022-06-21 15:10:00,124.29,124.48,124.2,124.21,37155.0,119.5957,119.7785,119.5091,119.5187,37155.0
2022-06-21 15:20:00,124.19,124.4,124.19,124.31,34278.0,119.4995,119.7016,119.4995,119.615,34278.0
2022-06-21 15:30:00,124.33,124.54,124.27,124.49,42685.0,119.6342,119.8363,119.5765,119.7882,42685.0
2022-06-21 15:40:00,124.48,124.77,124.35,124.67,83935.0,119.7785,120.0576,119.6535,119.9614,83935.0
2022-06-21 15:50:00,124.68,124.77,124.1,124.17,125881.0,119.971,120.0576,119.4129,119.4803,125881.0
2022-06-22 09:30:00,122.37,123.6,122.08,122.88,60798.0,117.7482,118.9318,117.4692,118.239,60798.0
2022-06-22 09:40:00,122.76,123.18,122.48,123.11,47450.0,118.1235,118.5276,117.8541,118.4603,47450.0
2022-06-22 09:50:00,122.98,123.9,122.73,123.26,26160.0,118.3352,119.2204,118.0946,118.6046,26160.0
2022-06-22 10:00:00,123.12,123.55,122.41,122.94,32329.0,118.4699,118.8837,117.7867,118.2967,32329.0
2022-06-22 10:10:00,122.97,123.86,122.76,123.86,24978.0,118.3256,119.182,118.1235,119.182,24978.0
2022-06-22 10:20:00,123.82,124.15,123.64,123.98,24358.0,119.1435,119.461,118.9703,119.2974,24358.0
2022-06-22 10:30:00,123.99,124.56,123.86,124.45,31390.0,119.307,119.8555,119.182,119.7497,31390.0
2022-06-22 10:40:00,124.5,124.54,124.17,124.4,17050.0,119.7978,119.8363,119.4803,119.7016,17050.0
2022-06-22 10:50:00,124.45,124.45,124.17,124.29,28886.0,119.7497,119.7497,119.4803,119.5957,28886.0
2022-06-22 11:00:00,124.29,124.49,124.16,124.34,27885.0,119.5957,119.7882,119.4706,119.6438,27885.0
2022-06-22 11:10:00,124.3,124.85,124.3,124.85,16487.0,119.6053,120.1346,119.6053,120.1346,16487.0
2022-06-22 11:20:00,124.77,125.35,124.7,125.32,18900.0,120.0576,120.6157,119.9902,120.5868,18900.0
2022-06-22 11:30:00,125.3,125.51,125.0,125.1,10086.0,120.5676,120.7696,120.2789,120.3751,10086.0
2022-06-22 11:40:00,125.09,125.32,124.86,125.18,25260.0,120.3655,120.5868,120.1442,120.4521,25260.0
2022-06-22 11:50:00,125.31,125.31,124.84,124.91,11072.0,120.5772,120.5772,120.1249,120.1923,11072.0
2022-06-22 12:00:00,124.94,125.17,124.61,124.82,11606.0,120.2212,120.4425,119.9036,120.1057,11606.0
2022-06-22 12:10:00,124.84,125.28,124.84,125.28,52415.0,120.1249,120.5483,120.1249,120.5483,52415.0
2022-06-22 12:20:00,125.24,125.25,124.85,124.9,6485.0,120.5098,120.5195,120.1346,120.1827,6485.0
2022-06-22 12:30:00,124.9,124.99,124.67,124.72,11231.0,120.1827,120.2693,119.9614,120.0095,11231.0
2022-06-22 12:40:00,124.73,124.91,124.7,124.85,11380.0,120.0191,120.1923,119.9902,120.1346,11380.0
2022-06-22 12:50:00,124.85,125.05,124.77,125.05,7128.0,120.1346,120.327,120.0576,120.327,7128.0
2022-06-22 13:00:00,125.06,125.08,124.76,124.98,10609.0,120.3366,120.3559,120.048,120.2597,10609.0
2022-06-22 13:10:00,125.0,125.32,124.96,125.32,5604.0,120.2789,120.5868,120.2404,120.5868,5604.0
2022-06-22 13:20:00,125.31,125.4,125.15,125.18,9497.0,120.5772,120.6638,120.4232,120.4521,9497.0
2022-06-22 13:30:00,125.22,125.22,124.9,125.19,9380.0,120.4906,120.4906,120.1827,120.4617,9380.0
2022-06-22 13:40:00,125.2,125.27,125.09,125.22,10208.0,120.4713,120.5387,120.3655,120.4906,10208.0
2022-06-22 13:50:00,125.2,125.26,125.06,125.18,11401.0,120.4713,120.5291,120.3366,120.4521,11401.0
2022-06-22 14:00:00,125.21,125.69,125.09,125.68,18963.0,120.481,120.9428,120.3655,120.9332,18963.0
2022-06-22 14:10:00,125.67,125.69,125.45,125.48,9937.0,120.9236,120.9428,120.7119,120.7408,9937.0
2022-06-22 14:20:00,125.47,125.55,125.29,125.34,13469.0,120.7312,120.8081,120.558,120.6061,13469.0
2022-06-22 14:30:00,125.36,125.47,125.34,125.41,13785.0,120.6253,120.7312,120.6061,120.6734,13785.0
2022-06-22 14:40:00,125.36,125.45,125.04,125.07,10547.0,120.6253,120.7119,120.3174,120.3463,10547.0
2022-06-22 14:50:00,125.03,125.26,124.99,125.22,14983.0,120.3078,120.5291,120.2693,120.4906,14983.0
2022-06-22 15:00:00,125.25,125.71,125.13,125.42,23993.0,120.5195,120.9621,120.404,120.683,23993.0
2022-06-22 15:10:00,125.39,125.53,125.25,125.41,13872.0,120.6542,120.7889,120.5195,120.6734,13872.0
2022-06-22 15:20:00,125.39,125.52,125.1,125.16,13745.0,120.6542,120.7793,120.3751,120.4329,13745.0
2022-06-22 15:30:00,125.13,125.3,125.05,125.23,35523.0,120.404,120.5676,120.327,120.5002,35523.0
2022-06-22 15:40:00,125.21,125.53,125.17,125.28,82076.0,120.481,120.7889,120.4425,120.5483,82076.0
2022-06-22 15:50:00,125.21,125.3,124.89,124.91,130681.0,120.481,120.5676,120.1731,120.1923,130681.0
2022-06-23 09:30:00,124.59,125.9,124.59,125.7,25734.0,119.8844,121.1449,119.8844,120.9525,25734.0
2022-06-23 09:40:00,125.56,126.02,125.22,125.59,24203.0,120.8178,121.2604,120.4906,120.8466,24203.0
2022-06-23 09:50:00,125.58,125.74,125.01,125.73,26922.0,120.837,120.991,120.2885,120.9813,26922.0
2022-06-23 10:00:00,125.86,125.87,125.02,125.02,34204.0,121.1064,121.116,120.2981,120.2981,34204.0
2022-06-23 10:10:00,125.01,125.32,124.63,124.8,40705.0,120.2885,120.5868,119.9229,120.0865,40705.0
2022-06-23 10:20:00,124.77,125.22,124.75,124.9,22823.0,120.0576,120.4906,120.0383,120.1827,22823.0
2022-06-23 10:30:00,124.96,125.13,124.63,124.96,20696.0,120.2404,120.404,119.9229,120.2404,20696.0
2022-06-23 10:40:00,125.0,125.22,124.67,124.92,17078.0,120.2789,120.4906,119.9614,120.2019,17078.0
2022-06-23 10:50:00,124.94,125.12,124.72,124.93,13135.0,120.2212,120.3944,120.0095,120.2115,13135.0
2022-06-23 11:00:00,124.89,124.94,124.61,124.78,13047.0,120.1731,120.2212,119.9036,120.0672,13047.0
2022-06-23 11:10:00,124.79,125.03,124.61,124.81,14608.0,120.0768,120.3078,119.9036,120.0961,14608.0
2022-06-23 11:20:00,124.87,125.02,124.78,124.88,12032.0,120.1538,120.2981,120.0672,120.1634,12032.0
2022-06-23 11:30:00,124.9,124.98,124.44,124.54,23764.0,120.1827,120.2597,119.7401,119.8363,23764.0
2022-06-23 11:40:00,124.49,125.06,124.48,125.06,9101.0,119.7882,120.3366,119.7785,120.3366,9101.0
2022-06-23 11:50:00,125.09,125.1,124.65,124.67,10033.0,120.3655,120.3751,119.9421,119.9614,10033.0
2022-06-23 12:00:00,124.54,124.54,124.1,124.31,12324.0,119.8363,119.8363,119.4129,119.615,12324.0
2022-06-23 12:10:00,124.44,124.83,124.29,124.73,7283.0,119.7401,120.1153,119.5957,120.0191,7283.0
2022-06-23 12:20:00,124.73,124.88,124.56,124.59,24225.0,120.0191,120.1634,119.8555,119.8844,24225.0
2022-06-23 12:30:00,124.58,124.61,124.27,124.36,9238.0,119.8748,119.9036,119.5765,119.6631,9238.0
2022-06-23 12:40:00,124.35,124.54,124.01,124.25,27966.0,119.6535,119.8363,119.3263,119.5572,27966.0
2022-06-23 12:50:00,124.23,124.4,124.08,124.34,8235.0,119.538,119.7016,119.3937,119.6438,8235.0
2022-06-23 13:00:00,124.34,124.61,124.2,124.48,15392.0,119.6438,119.9036,119.5091,119.7785,15392.0
2022-06-23 13:10:00,124.47,124.71,124.44,124.63,8671.0,119.7689,119.9999,119.7401,119.9229,8671.0
2022-06-23 13:20:00,124.59,124.91,124.5,124.7,18965.0,119.8844,120.1923,119.7978,119.9902,18965.0
2022-06-23 13:30:00,124.72,125.07,124.71,124.97,14202.0,120.0095,120.3463,119.9999,120.25,14202.0
2022-06-23 13:40:00,125.02,125.22,124.83,125.21,11987.0,120.2981,120.4906,120.1153,120.481,11987.0
2022-06-23 13:50:00,125.27,125.59,125.26,125.57,11539.0,120.5387,120.8466,120.5291,120.8274,11539.0
2022-06-23 14:00:00,125.58,125.77,125.5,125.73,14269.0,120.837,121.0198,120.76,120.9813,14269.0
2022-06-23 14:10:00,125.74,126.07,125.68,126.07,29533.0,120.991,121.3085,120.9332,121.3085,29533.0
2022-06-23 14:20:00,126.1,126.11,125.93,126.1,14251.0,121.3374,121.347,121.1738,121.3374,14251.0
2022-06-23 14:30:00,126.09,126.5,126.09,126.38,18541.0,121.3277,121.7222,121.3277,121.6068,18541.0
2022-06-23 14:40:00,126.4,126.47,126.28,126.41,15992.0,121.626,121.6934,121.5106,121.6356,15992.0
2022-06-23 14:50:00,126.43,126.71,126.43,126.67,14179.0,121.6549,121.9243,121.6549,121.8858,14179.0
2022-06-23 15:00:00,126.67,126.92,126.57,126.89,22428.0,121.8858,122.1264,121.7896,122.0975,22428.0
2022-06-23 15:10:00,126.89,127.04,126.83,127.02,27414.0,122.0975,122.2419,122.0398,122.2226,27414.0
2022-06-23 15:20:00,127.02,127.12,126.92,126.92,42022.0,122.2226,122.3188,122.1264,122.1264,42022.0
2022-06-23 15:30:00,126.92,127.27,126.92,127.03,32101.0,122.1264,122.4632,122.1264,122.2322,32101.0
2022-06-23 15:40:00,127.04,127.43,126.99,127.42,51322.0,122.2419,122.6171,122.1937,122.6075,51322.0
2022-06-23 15:50:00,127.46,127.62,127.23,127.44,186384.0,122.646,122.7999,122.4247,122.6267,186384.0
2022-06-24 09:30:00,128.62,129.19,127.93,127.99,23539.0,123.7622,124.3107,123.0982,123.156,23539.0
2022-06-24 09:40:00,127.93,129.2,127.78,129.06,24064.0,123.0982,124.3203,122.9539,124.1856,24064.0
2022-06-24 09:50:00,128.93,129.63,128.84,129.63,9945.0,124.0605,124.734,123.9739,124.734,9945.0
2022-06-24 10:00:00,129.76,130.61,129.66,130.39,18153.0,124.8591,125.677,124.7629,125.4653,18153.0
2022-06-24 10:10:00,130.43,130.54,130.03,130.39,20207.0,125.5038,125.6097,125.1189,125.4653,20207.0
2022-06-24 10:20:00,130.34,130.47,130.17,130.45,18413.0,125.4172,125.5423,125.2536,125.5231,18413.0
2022-06-24 10:30:00,130.5,130.84,130.42,130.55,20679.0,125.5712,125.8983,125.4942,125.6193,20679.0
2022-06-24 10:40:00,130.5,130.51,129.93,130.1,41790.0,125.5712,125.5808,125.0227,125.1863,41790.0
2022-06-24 10:50:00,130.14,130.4,130.01,130.25,20321.0,125.2248,125.475,125.0997,125.3306,20321.0
2022-06-24 11:00:00,130.29,130.51,130.16,130.3,14126.0,125.3691,125.5808,125.244,125.3787,14126.0
2022-06-24 11:10:00,130.33,130.37,129.66,129.84,11652.0,125.4076,125.4461,124.7629,124.9361,11652.0
2022-06-24 11:20:00,129.8,130.36,129.8,130.22,13268.0,124.8976,125.4365,124.8976,125.3017,13268.0
2022-06-24 11:30:00,130.25,130.32,130.1,130.3,11738.0,125.3306,125.398,125.1863,125.3787,11738.0
2022-06-24 11:40:00,130.34,130.58,130.27,130.34,10709.0,125.4172,125.6482,125.3499,125.4172,10709.0
2022-06-24 11:50:00,130.36,130.65,130.28,130.4,10755.0,125.4365,125.7155,125.3595,125.475,10755.0
2022-06-24 12:00:00,130.32,130.65,130.27,130.45,13988.0,125.398,125.7155,125.3499,125.5231,13988.0
2022-06-24 12:10:00,130.43,130.66,130.42,130.6,12572.0,125.5038,125.7251,125.4942,125.6674,12572.0
2022-06-24 12:20:00,130.57,130.92,130.41,130.92,38339.0,125.6385,125.9753,125.4846,125.9753,38339.0
2022-06-24 12:30:00,130.91,131.15,130.91,131.15,11244.0,125.9657,126.1966,125.9657,126.1966,11244.0
2022-06-24 12:40:00,131.11,131.26,131.0,131.13,9460.0,126.1581,126.3025,126.0523,126.1774,9460.0
2022-06-24 12:50:00,131.13,131.33,130.98,131.03,8875.0,126.1774,126.3698,126.033,126.0812,8875.0
2022-06-24 13:00:00,131.0,131.19,130.97,131.1,10882.0,126.0523,126.2351,126.0234,126.1485,10882.0
2022-06-24 13:10:00,131.09,131.28,131.08,131.14,15585.0,126.1389,126.3217,126.1293,126.187,15585.0
2022-06-24 13:20:00,131.08,131.14,130.76,130.85,14482.0,126.1293,126.187,125.8214,125.908,14482.0
2022-06-24 13:30:00,130.78,131.04,130.76,130.98,11114.0,125.8406,126.0908,125.8214,126.033,11114.0
2022-06-24 13:40:00,130.96,131.26,130.95,131.18,7949.0,126.0138,126.3025,126.0042,126.2255,7949.0
2022-06-24 13:50:00,131.18,131.32,131.07,131.08,10973.0,126.2255,126.3602,126.1196,126.1293,10973.0
2022-06-24 14:00:00,131.08,131.15,130.86,130.86,10365.0,126.1293,126.1966,125.9176,125.9176,10365.0
2022-06-24 14:10:00,130.88,130.88,130.71,130.81,11464.0,125.9368,125.9368,125.7732,125.8695,11464.0
2022-06-24 14:20:00,130.82,130.9,130.62,130.77,13146.0,125.8791,125.9561,125.6866,125.831,13146.0
2022-06-24 14:30:00,130.8,131.16,130.8,130.94,14555.0,125.8598,126.2062,125.8598,125.9946,14555.0
2022-06-24 14:40:00,130.91,131.16,130.9,131.13,11179.0,125.9657,126.2062,125.9561,126.1774,11179.0
2022-06-24 14:50:00,131.18,131.27,131.07,131.26,16095.0,126.2255,126.3121,126.1196,126.3025,16095.0
2022-06-24 15:00:00,131.27,131.33,131.17,131.27,13874.0,126.3121,126.3698,126.2159,126.3121,13874.0
2022-06-24 15:10:00,131.26,131.3,131.1,131.11,22203.0,126.3025,126.341,126.1485,126.1581,22203.0
2022-06-24 15:20:00,131.12,131.19,131.07,131.12,21974.0,126.1678,126.2351,126.1196,126.1678,21974.0
2022-06-24 15:30:00,131.15,131.24,131.09,131.23,30503.0,126.1966,126.2832,126.1389,126.2736,30503.0
2022-06-24 15:40:00,131.24,131.57,131.24,131.46,61920.0,126.2832,126.6008,126.2832,126.4949,61920.0
2022-06-24 15:50:00,131.47,131.65,131.1,131.5,198922.0,126.5045,126.6777,126.1485,126.5334,198922.0
2022-06-27 09:30:00,131.94,132.19,130.89,131.22,12614.0,126.9568,127.1973,125.9464,126.264,12614.0
2022-06-27 09:40:00,131.18,131.18,129.74,130.0,12187.0,126.2255,126.2255,124.8399,125.0901,12187.0
2022-06-27 09:50:00,130.22,130.52,129.78,129.86,9552.0,125.3017,125.5904,124.8784,124.9553,9552.0
2022-06-27 10:00:00,130.02,130.78,130.02,130.76,15984.0,125.1093,125.8406,125.1093,125.8214,15984.0
2022-06-27 10:10:00,130.85,130.85,130.34,130.71,8337.0,125.908,125.908,125.4172,125.7732,8337.0
2022-06-27 10:20:00,130.81,130.93,130.31,130.35,14290.0,125.8695,125.9849,125.3884,125.4268,14290.0
2022-06-27 10:30:00,130.26,130.45,130.07,130.42,14470.0,125.3402,125.5231,125.1574,125.4942,14470.0
2022-06-27 10:40:00,130.49,130.99,130.4,130.96,18038.0,125.5616,126.0427,125.475,126.0138,18038.0
2022-06-27 10:50:00,131.09,131.12,130.44,130.44,10155.0,126.1389,126.1678,125.5134,125.5134,10155.0
2022-06-27 11:00:00,130.5,130.75,130.5,130.74,12221.0,125.5712,125.8117,125.5712,125.8021,12221.0
2022-06-27 11:10:00,130.72,131.47,130.7,131.47,12992.0,125.7829,126.5045,125.7636,126.5045,12992.0
2022-06-27 11:20:00,131.36,131.94,131.36,131.9,15349.0,126.3987,126.9568,126.3987,126.9183,15349.0
2022-06-27 11:30:00,131.86,131.91,131.67,131.84,7278.0,126.8798,126.9279,126.697,126.8606,7278.0
2022-06-27 11:40:00,131.87,132.11,131.79,131.87,16081.0,126.8894,127.1204,126.8125,126.8894,16081.0
2022-06-27 11:50:00,131.84,132.04,131.75,131.97,11689.0,126.8606,127.053,126.774,126.9857,11689.0
2022-06-27 12:00:00,131.97,132.05,131.78,131.96,10232.0,126.9857,127.0626,126.8028,126.976,10232.0
2022-06-27 12:10:00,131.87,132.03,131.58,131.82,25538.0,126.8894,127.0434,126.6104,126.8413,25538.0
2022-06-27 12:20:00,131.81,131.81,131.11,131.21,9815.0,126.8317,126.8317,126.1581,126.2544,9815.0
2022-06-27 12:30:00,131.25,131.3,131.1,131.3,4013.0,126.2928,126.341,126.1485,126.341,4013.0
2022-06-27 12:40:00,131.35,131.44,131.18,131.37,4850.0,126.3891,126.4757,126.2255,126.4083,4850.0
2022-06-27 12:50:00,131.36,131.58,131.35,131.55,6215.0,126.3987,126.6104,126.3891,126.5815,6215.0
2022-06-27 13:00:00,131.5,131.5,131.24,131.25,5910.0,126.5334,126.5334,126.2832,126.2928,5910.0
2022-06-27 13:10:00,131.4,131.65,131.27,131.56,6577.0,126.4372,126.6777,126.3121,126.5911,6577.0
2022-06-27 13:20:00,131.52,131.62,131.43,131.56,8528.0,126.5527,126.6489,126.466,126.5911,8528.0
2022-06-27 13:30:00,131.52,131.58,131.45,131.55,11975.0,126.5527,126.6104,126.4853,126.5815,11975.0
2022-06-27 13:40:00,131.51,131.53,131.26,131.43,10047.0,126.543,126.5623,126.3025,126.466,10047.0
2022-06-27 13:50:00,131.44,131.74,131.44,131.72,15844.0,126.4757,126.7643,126.4757,126.7451,15844.0
2022-06-27 14:00:00,131.68,131.79,131.55,131.72,12521.0,126.7066,126.8125,126.5815,126.7451,12521.0
2022-06-27 14:10:00,131.68,131.88,131.53,131.86,12964.0,126.7066,126.8991,126.5623,126.8798,12964.0
2022-06-27 14:20:00,131.89,131.95,131.64,131.64,11264.0,126.9087,126.9664,126.6681,126.6681,11264.0
2022-06-27 14:30:00,131.69,132.05,131.63,132.03,10049.0,126.7162,127.0626,126.6585,127.0434,10049.0
2022-06-27 14:40:00,131.98,131.98,131.67,131.77,12790.0,126.9953,126.9953,126.697,126.7932,12790.0
2022-06-27 14:50:00,131.75,131.99,131.65,131.78,13041.0,126.774,127.0049,126.6777,126.8028,13041.0
2022-06-27 15:00:00,131.71,131.74,131.14,131.42,18954.0,126.7355,126.7643,126.187,126.4564,18954.0
2022-06-27 15:10:00,131.4,131.73,131.4,131.68,25392.0,126.4372,126.7547,126.4372,126.7066,25392.0
2022-06-27 15:20:00,131.68,131.9,131.59,131.63,17858.0,126.7066,126.9183,126.62,126.6585,17858.0
2022-06-27 15:30:00,131.61,131.61,131.33,131.47,29175.0,126.6393,126.6393,126.3698,126.5045,29175.0
2022-06-27 15:40:00,131.47,131.76,131.39,131.55,32670.0,126.5045,126.7836,126.4276,126.5815,32670.0
2022-06-27 15:50:00,131.41,131.56,131.09,131.56,72308.0,126.4468,126.5911,126.1389,126.5911,72308.0
2022-06-28 09:30:00,131.69,132.69,131.52,132.1,26121.0,126.7162,127.6785,126.5527,127.1107,26121.0
2022-06-28 09:40:00,131.93,132.45,131.75,132.05,12724.0,126.9472,127.4475,126.774,127.0626,12724.0
2022-06-28 09:50:00,132.18,132.42,131.92,132.09,17023.0,127.1877,127.4187,126.9375,127.1011,17023.0
2022-06-28 10:00:00,132.16,132.37,131.25,131.28,10670.0,127.1685,127.3705,126.2928,126.3217,10670.0
2022-06-28 10:10:00,131.27,131.75,131.08,131.7,14319.0,126.3121,126.774,126.1293,126.7259,14319.0
2022-06-28 10:20:00,131.7,131.79,131.34,131.58,9130.0,126.7259,126.8125,126.3794,126.6104,9130.0
2022-06-28 10:30:00,131.53,132.03,131.33,132.03,12084.0,126.5623,127.0434,126.3698,127.0434,12084.0
2022-06-28 10:40:00,131.96,131.96,131.44,131.69,7655.0,126.976,126.976,126.4757,126.7162,7655.0
2022-06-28 10:50:00,131.74,131.97,131.54,131.91,13405.0,126.7643,126.9857,126.5719,126.9279,13405.0
2022-06-28 11:00:00,131.91,132.05,131.78,131.96,11062.0,126.9279,127.0626,126.8028,126.976,11062.0
2022-06-28 11:10:00,131.9,132.35,131.9,132.02,14685.0,126.9183,127.3513,126.9183,127.0338,14685.0
2022-06-28 11:20:00,132.06,132.06,131.27,131.48,10558.0,127.0723,127.0723,126.3121,126.5142,10558.0
2022-06-28 11:30:00,131.43,131.49,131.08,131.08,23290.0,126.466,126.5238,126.1293,126.1293,23290.0
2022-06-28 11:40:00,131.06,131.29,130.86,131.18,5530.0,126.11,126.3313,125.9176,126.2255,5530.0
2022-06-28 11:50:00,131.22,131.22,130.87,131.02,6138.0,126.264,126.264,125.9272,126.0715,6138.0
2022-06-28 12:00:00,130.95,131.02,130.75,130.91,5695.0,126.0042,126.0715,125.8117,125.9657,5695.0
2022-06-28 12:10:00,130.89,131.22,130.81,131.11,10164.0,125.9464,126.264,125.8695,126.1581,10164.0
2022-06-28 12:20:00,131.05,131.49,131.02,131.46,6713.0,126.1004,126.5238,126.0715,126.4949,6713.0
2022-06-28 12:30:00,131.42,131.42,131.06,131.13,7077.0,126.4564,126.4564,126.11,126.1774,7077.0
2022-06-28 12:40:00,131.13,131.3,131.08,131.23,8953.0,126.1774,126.341,126.1293,126.2736,8953.0
2022-06-28 12:50:00,131.3,131.3,131.01,131.12,6622.0,126.341,126.341,126.0619,126.1678,6622.0
2022-06-28 13:00:00,131.06,131.11,130.58,130.58,6607.0,126.11,126.1581,125.6482,125.6482,6607.0
2022-06-28 13:10:00,130.59,130.77,130.52,130.7,5335.0,125.6578,125.831,125.5904,125.7636,5335.0
2022-06-28 13:20:00,130.65,130.79,130.39,130.78,6504.0,125.7155,125.8502,125.4653,125.8406,6504.0
2022-06-28 13:30:00,130.89,130.93,130.43,130.55,6409.0,125.9464,125.9849,125.5038,125.6193,6409.0
2022-06-28 13:40:00,130.51,130.76,130.4,130.44,9109.0,125.5808,125.8214,125.475,125.5134,9109.0
2022-06-28 13:50:00,130.46,130.51,130.26,130.28,3826.0,125.5327,125.5808,125.3402,125.3595,3826.0
2022-06-28 14:00:00,130.27,130.47,130.16,130.16,7499.0,125.3499,125.5423,125.244,125.244,7499.0
2022-06-28 14:10:00,130.16,130.16,129.71,129.71,7562.0,125.244,125.244,124.811,124.811,7562.0
2022-06-28 14:20:00,129.69,129.8,129.6,129.75,6359.0,124.7918,124.8976,124.7052,124.8495,6359.0
2022-06-28 14:30:00,129.73,129.8,129.49,129.51,8155.0,124.8303,124.8976,124.5993,124.6186,8155.0
2022-06-28 14:40:00,129.51,129.72,129.38,129.68,8758.0,124.6186,124.8206,124.4935,124.7821,8758.0
2022-06-28 14:50:00,129.7,129.72,129.49,129.53,6996.0,124.8014,124.8206,124.5993,124.6378,6996.0
2022-06-28 15:00:00,129.58,129.62,129.15,129.25,6303.0,124.6859,124.7244,124.2722,124.3684,6303.0
2022-06-28 15:10:00,129.34,129.49,129.21,129.41,10023.0,124.455,124.5993,124.3299,124.5223,10023.0
2022-06-28 15:20:00,129.4,129.63,129.25,129.53,14553.0,124.5127,124.734,124.3684,124.6378,14553.0
2022-06-28 15:30:00,129.53,129.6,129.17,129.38,25369.0,124.6378,124.7052,124.2914,124.4935,25369.0
2022-06-28 15:40:00,129.35,129.35,128.8,128.94,21072.0,124.4646,124.4646,123.9354,124.0701,21072.0
2022-06-28 15:50:00,128.92,129.02,128.76,128.94,115367.0,124.0508,124.1471,123.8969,124.0701,115367.0
2022-06-29 09:30:00,128.69,129.55,127.1,127.12,18792.0,123.8295,124.6571,122.2996,122.3188,18792.0
2022-06-29 09:40:00,127.12,127.24,126.57,126.76,19175.0,122.3188,122.4343,121.7896,121.9724,19175.0
2022-06-29 09:50:00,126.62,127.46,126.62,127.4,13032.0,121.8377,122.646,121.8377,122.5883,13032.0
2022-06-29 10:00:00,127.29,128.22,127.27,127.93,19519.0,122.4824,123.3773,122.4632,123.0982,19519.0
2022-06-29 10:10:00,127.86,128.58,127.86,128.48,31114.0,123.0309,123.7237,123.0309,123.6275,31114.0
2022-06-29 10:20:00,128.41,129.34,128.4,128.98,41503.0,123.5601,124.455,123.5505,124.1086,41503.0
2022-06-29 10:30:00,128.94,129.32,128.31,128.56,9639.0,124.0701,124.4357,123.4639,123.7044,9639.0
2022-06-29 10:40:00,128.62,129.06,128.61,129.0,7438.0,123.7622,124.1856,123.7526,124.1278,7438.0
2022-06-29 10:50:00,128.94,129.09,128.69,128.75,6192.0,124.0701,124.2144,123.8295,123.8873,6192.0
2022-06-29 11:00:00,128.75,128.84,128.51,128.69,7725.0,123.8873,123.9739,123.6563,123.8295,7725.0
2022-06-29 11:10:00,128.78,128.9,128.55,128.6,5231.0,123.9161,124.0316,123.6948,123.7429,5231.0
2022-06-29 11:20:00,128.69,128.72,128.36,128.71,4501.0,123.8295,123.8584,123.512,123.8488,4501.0
2022-06-29 11:30:00,128.69,129.32,128.64,129.18,8019.0,123.8295,124.4357,123.7814,124.301,8019.0
2022-06-29 11:40:00,129.21,129.29,129.0,129.2,7990.0,124.3299,124.4069,124.1278,124.3203,7990.0
2022-06-29 11:50:00,129.12,129.46,129.12,129.39,7603.0,124.2433,124.5705,124.2433,124.5031,7603.0
2022-06-29 12:00:00,129.35,129.44,129.09,129.23,8421.0,124.4646,124.5512,124.2144,124.3491,8421.0
2022-06-29 12:10:00,129.17,129.31,129.01,129.24,7410.0,124.2914,124.4261,124.1375,124.3588,7410.0
2022-06-29 12:20:00,129.29,129.37,128.89,128.9,7861.0,124.4069,124.4839,124.022,124.0316,7861.0
2022-06-29 12:30:00,128.89,129.03,128.63,128.96,19130.0,124.022,124.1567,123.7718,124.0893,19130.0
2022-06-29 12:40:00,128.91,129.14,128.78,128.86,15983.0,124.0412,124.2625,123.9161,123.9931,15983.0
2022-06-29 12:50:00,128.86,129.06,128.82,128.99,8104.0,123.9931,124.1856,123.9546,124.1182,8104.0
2022-06-29 13:00:00,129.02,129.09,128.83,129.03,7397.0,124.1471,124.2144,123.9642,124.1567,7397.0
2022-06-29 13:10:00,129.13,129.14,128.62,128.63,4524.0,124.2529,124.2625,123.7622,123.7718,4524.0
2022-06-29 13:20:00,128.57,129.16,128.57,129.12,11634.0,123.7141,124.2818,123.7141,124.2433,11634.0
2022-06-29 13:30:00,129.09,129.33,128.97,129.33,5912.0,124.2144,124.4454,124.099,124.4454,5912.0
2022-06-29 13:40:00,129.32,129.68,129.27,129.65,11406.0,124.4357,124.7821,124.3876,124.7533,11406.0
2022-06-29 13:50:00,129.65,129.8,129.62,129.8,12413.0,124.7533,124.8976,124.7244,124.8976,12413.0
2022-06-29 14:00:00,129.78,130.0,129.76,129.95,8078.0,124.8784,125.0901,124.8591,125.0419,8078.0
2022-06-29 14:10:00,129.88,130.13,129.88,130.09,13916.0,124.9746,125.2151,124.9746,125.1767,13916.0
2022-06-29 14:20:00,130.05,130.36,129.99,130.36,17717.0,125.1382,125.4365,125.0804,125.4365,17717.0
2022-06-29 14:30:00,130.4,130.43,130.02,130.05,16297.0,125.475,125.5038,125.1093,125.1382,16297.0
2022-06-29 14:40:00,130.03,130.12,129.8,130.05,16342.0,125.1189,125.2055,124.8976,125.1382,16342.0
2022-06-29 14:50:00,130.05,130.14,129.67,129.67,11299.0,125.1382,125.2248,124.7725,124.7725,11299.0
2022-06-29 15:00:00,129.66,129.78,129.53,129.76,8857.0,124.7629,124.8784,124.6378,124.8591,8857.0
2022-06-29 15:10:00,129.71,129.85,129.4,129.85,9578.0,124.811,124.9457,124.5127,124.9457,9578.0
2022-06-29 15:20:00,129.8,130.12,129.77,130.08,15538.0,124.8976,125.2055,124.8687,125.167,15538.0
2022-06-29 15:30:00,130.06,130.06,129.44,129.51,18759.0,125.1478,125.1478,124.5512,124.6186,18759.0
2022-06-29 15:40:00,129.54,129.88,129.39,129.88,30092.0,124.6474,124.9746,124.5031,124.9746,30092.0
2022-06-29 15:50:00,129.96,130.25,129.81,129.98,115789.0,125.0516,125.3306,124.9072,125.0708,115789.0
2022-06-30 09:30:00,128.75,129.36,127.94,128.16,33306.0,123.8873,124.4742,123.1079,123.3196,33306.0
2022-06-30 09:40:00,128.15,129.18,128.07,128.88,14288.0,123.3099,124.301,123.233,124.0124,14288.0
2022-06-30 09:50:00,128.87,128.87,128.34,128.39,9652.0,124.0027,124.0027,123.4928,123.5409,9652.0
2022-06-30 10:00:00,128.37,128.48,128.06,128.3,10509.0,123.5216,123.6275,123.2233,123.4543,10509.0
2022-06-30 10:10:00,128.3,129.03,128.22,128.91,11397.0,123.4543,124.1567,123.3773,124.0412,11397.0
2022-06-30 10:20:00,128.86,129.2,128.76,128.92,13208.0,123.9931,124.3203,123.8969,124.0508,13208.0
2022-06-30 10:30:00,128.9,129.81,128.89,129.65,17494.0,124.0316,124.9072,124.022,124.7533,17494.0
2022-06-30 10:40:00,129.57,129.87,129.38,129.75,44041.0,124.6763,124.965,124.4935,124.8495,44041.0
2022-06-30 10:50:00,129.78,130.25,129.74,130.12,42779.0,124.8784,125.3306,124.8399,125.2055,42779.0
2022-06-30 11:00:00,130.06,130.43,129.93,130.39,11810.0,125.1478,125.5038,125.0227,125.4653,11810.0
2022-06-30 11:10:00,130.44,130.57,130.34,130.49,17949.0,125.5134,125.6385,125.4172,125.5616,17949.0
2022-06-30 11:20:00,130.5,130.99,130.46,130.86,13483.0,125.5712,126.0427,125.5327,125.9176,13483.0
2022-06-30 11:30:00,130.94,131.0,130.51,130.7,30176.0,125.9946,126.0523,125.5808,125.7636,30176.0
2022-06-30 11:40:00,130.69,130.92,130.43,130.79,24576.0,125.754,125.9753,125.5038,125.8502,24576.0
2022-06-30 11:50:00,130.8,130.91,130.71,130.84,5451.0,125.8598,125.9657,125.7732,125.8983,5451.0
2022-06-30 12:00:00,130.86,131.0,130.42,130.6,7872.0,125.9176,126.0523,125.4942,125.6674,7872.0
2022-06-30 12:10:00,130.61,130.96,130.55,130.94,11457.0,125.677,126.0138,125.6193,125.9946,11457.0
2022-06-30 12:20:00,130.92,131.54,130.91,131.48,5574.0,125.9753,126.5719,125.9657,126.5142,5574.0
2022-06-30 12:30:00,131.48,131.59,131.05,131.24,9686.0,126.5142,126.62,126.1004,126.2832,9686.0
2022-06-30 12:40:00,131.19,131.59,131.12,131.29,21577.0,126.2351,126.62,126.1678,126.3313,21577.0
2022-06-30 12:50:00,131.33,131.39,131.2,131.23,4099.0,126.3698,126.4276,126.2447,126.2736,4099.0
2022-06-30 13:00:00,131.27,131.37,130.81,130.81,3773.0,126.3121,126.4083,125.8695,125.8695,3773.0
2022-06-30 13:10:00,130.82,130.82,130.31,130.4,4381.0,125.8791,125.8791,125.3884,125.475,4381.0
2022-06-30 13:20:00,130.39,130.7,130.39,130.6,10519.0,125.4653,125.7636,125.4653,125.6674,10519.0
2022-06-30 13:30:00,130.61,130.73,130.58,130.64,6071.0,125.677,125.7925,125.6482,125.7059,6071.0
2022-06-30 13:40:00,130.69,130.8,130.24,130.69,8107.0,125.754,125.8598,125.321,125.754,8107.0
2022-06-30 13:50:00,130.66,130.93,130.54,130.65,7569.0,125.7251,125.9849,125.6097,125.7155,7569.0
2022-06-30 14:00:00,130.66,130.81,130.54,130.6,12070.0,125.7251,125.8695,125.6097,125.6674,12070.0
2022-06-30 14:10:00,130.61,130.96,130.55,130.63,10642.0,125.677,126.0138,125.6193,125.6963,10642.0
2022-06-30 14:20:00,130.69,130.69,130.17,130.49,8809.0,125.754,125.754,125.2536,125.5616,8809.0
2022-06-30 14:30:00,130.51,130.57,130.19,130.39,7987.0,125.5808,125.6385,125.2729,125.4653,7987.0
2022-06-30 14:40:00,130.31,130.31,129.84,130.08,6826.0,125.3884,125.3884,124.9361,125.167,6826.0
2022-06-30 14:50:00,130.0,130.0,129.69,129.82,13990.0,125.0901,125.0901,124.7918,124.9169,13990.0
2022-06-30 15:00:00,129.78,129.95,129.28,129.28,11887.0,124.8784,125.0419,124.3973,124.3973,11887.0
2022-06-30 15:10:00,129.28,129.71,129.27,129.29,23328.0,124.3973,124.811,124.3876,124.4069,23328.0
2022-06-30 15:20:00,129.3,129.95,129.28,129.95,19162.0,124.4165,125.0419,124.3973,125.0419,19162.0
2022-06-30 15:30:00,129.91,130.22,129.89,129.89,41426.0,125.0035,125.3017,124.9842,124.9842,41426.0
2022-06-30 15:40:00,129.84,130.1,129.49,129.83,38948.0,124.9361,125.1863,124.5993,124.9265,38948.0
2022-06-30 15:50:00,129.83,130.0,129.22,130.0,144630.0,124.9265,125.0901,124.3395,125.0901,144630.0
2022-07-01 09:30:00,130.27,131.32,129.61,131.32,22427.0,125.3499,126.3602,124.7148,126.3602,22427.0
2022-07-01 09:40:00,131.22,132.12,131.22,131.88,33073.0,126.264,127.13,126.264,126.8991,33073.0
2022-07-01 09:50:00,131.87,131.92,131.3,131.31,7374.0,126.8894,126.9375,126.341,126.3506,7374.0
2022-07-01 10:00:00,131.29,131.79,130.58,130.64,9108.0,126.3313,126.8125,125.6482,125.7059,9108.0
2022-07-01 10:10:00,130.62,131.06,129.96,130.31,5616.0,125.6866,126.11,125.0516,125.3884,5616.0
2022-07-01 10:20:00,130.3,130.59,130.06,130.46,17064.0,125.3787,125.6578,125.1478,125.5327,17064.0
2022-07-01 10:30:00,130.44,130.49,130.01,130.22,22594.0,125.5134,125.5616,125.0997,125.3017,22594.0
2022-07-01 10:40:00,130.21,130.72,129.89,130.45,19109.0,125.2921,125.7829,124.9842,125.5231,19109.0
2022-07-01 10:50:00,130.38,130.93,130.21,130.55,10397.0,125.4557,125.9849,125.2921,125.6193,10397.0
2022-07-01 11:00:00,130.46,130.78,130.22,130.73,11028.0,125.5327,125.8406,125.3017,125.7925,11028.0
2022-07-01 11:10:00,130.75,131.02,130.54,130.8,10274.0,125.8117,126.0715,125.6097,125.8598,10274.0
2022-07-01 11:20:00,130.76,130.99,130.72,130.99,12717.0,125.8214,126.0427,125.7829,126.0427,12717.0
2022-07-01 11:30:00,130.99,131.54,130.99,131.28,14998.0,126.0427,126.5719,126.0427,126.3217,14998.0
2022-07-01 11:40:00,131.25,131.4,131.13,131.23,8394.0,126.2928,126.4372,126.1774,126.2736,8394.0
2022-07-01 11:50:00,131.18,131.21,130.54,130.54,8051.0,126.2255,126.2544,125.6097,125.6097,8051.0
2022-07-01 12:00:00,130.58,130.75,130.4,130.7,12402.0,125.6482,125.8117,125.475,125.7636,12402.0
2022-07-01 12:10:00,130.67,130.9,130.28,130.81,19818.0,125.7348,125.9561,125.3595,125.8695,19818.0
2022-07-01 12:20:00,130.79,131.04,130.76,130.83,9969.0,125.8502,126.0908,125.8214,125.8887,9969.0
2022-07-01 12:30:00,130.84,130.97,130.58,130.64,9193.0,125.8983,126.0234,125.6482,125.7059,9193.0
2022-07-01 12:40:00,130.64,130.7,130.42,130.69,8953.0,125.7059,125.7636,125.4942,125.754,8953.0
2022-07-01 12:50:00,130.73,130.97,130.45,130.45,6400.0,125.7925,126.0234,125.5231,125.5231,6400.0
2022-07-01 13:00:00,130.48,130.81,130.48,130.81,7170.0,125.5519,125.8695,125.5519,125.8695,7170.0
2022-07-01 13:10:00,130.78,130.91,130.58,130.7,9189.0,125.8406,125.9657,125.6482,125.7636,9189.0
2022-07-01 13:20:00,130.85,130.93,130.59,130.92,10457.0,125.908,125.9849,125.6578,125.9753,10457.0
2022-07-01 13:30:00,130.93,131.0,130.55,130.79,12824.0,125.9849,126.0523,125.6193,125.8502,12824.0
2022-07-01 13:40:00,130.86,131.1,130.76,131.03,9920.0,125.9176,126.1485,125.8214,126.0812,9920.0
2022-07-01 13:50:00,131.05,131.06,130.79,130.89,7003.0,126.1004,126.11,125.8502,125.9464,7003.0
2022-07-01 14:00:00,130.86,130.9,130.39,130.44,9219.0,125.9176,125.9561,125.4653,125.5134,9219.0
2022-07-01 14:10:00,130.45,130.64,130.2,130.57,11627.0,125.5231,125.7059,125.2825,125.6385,11627.0
2022-07-01 14:20:00,130.62,131.08,130.6,130.61,12944.0,125.6866,126.1293,125.6674,125.677,12944.0
2022-07-01 14:30:00,130.67,130.93,130.65,130.9,13733.0,125.7348,125.9849,125.7155,125.9561,13733.0
2022-07-01 14:40:00,130.9,131.0,130.76,130.91,31765.0,125.9561,126.0523,125.8214,125.9657,31765.0
2022-07-01 14:50:00,130.93,130.95,130.51,130.56,31410.0,125.9849,126.0042,125.5808,125.6289,31410.0
2022-07-01 15:00:00,130.61,130.69,130.38,130.68,29008.0,125.677,125.754,125.4557,125.7444,29008.0
2022-07-01 15:10:00,130.68,130.94,130.65,130.82,30156.0,125.7444,125.9946,125.7155,125.8791,30156.0
2022-07-01 15:20:00,130.84,131.33,130.65,131.23,31060.0,125.8983,126.3698,125.7155,126.2736,31060.0
2022-07-01 15:30:00,131.25,131.69,131.25,131.62,18229.0,126.2928,126.7162,126.2928,126.6489,18229.0
2022-07-01 15:40:00,131.63,131.78,131.36,131.57,34707.0,126.6585,126.8028,126.3987,126.6008,34707.0
2022-07-01 15:50:00,131.61,131.61,130.94,131.37,126833.0,126.6393,126.6393,125.9946,126.4083,126833.0
2022-07-05 09:30:00,129.16,129.89,128.97,129.27,24524.0,124.2818,124.9842,124.099,124.3876,24524.0
2022-07-05 09:40:00,129.05,129.55,128.79,129.12,18448.0,124.1759,124.6571,123.9258,124.2433,18448.0
2022-07-05 09:50:00,129.19,129.28,128.86,128.91,6998.0,124.3107,124.3973,123.9931,124.0412,6998.0
2022-07-05 10:00:00,128.93,128.93,128.41,128.66,5233.0,124.0605,124.0605,123.5601,123.8007,5233.0
2022-07-05 10:10:00,128.63,128.74,128.27,128.36,14716.0,123.7718,123.8776,123.4254,123.512,14716.0
2022-07-05 10:20:00,128.25,129.05,128.24,128.86,12899.0,123.4062,124.1759,123.3965,123.9931,12899.0
2022-07-05 10:30:00,128.88,129.27,128.65,129.07,11977.0,124.0124,124.3876,123.791,124.1952,11977.0
2022-07-05 10:40:00,129.13,129.19,128.66,129.06,11903.0,124.2529,124.3107,123.8007,124.1856,11903.0
2022-07-05 10:50:00,129.14,129.47,129.03,129.42,15850.0,124.2625,124.5801,124.1567,124.532,15850.0
2022-07-05 11:00:00,129.41,129.54,129.1,129.52,10972.0,124.5223,124.6474,124.2241,124.6282,10972.0
2022-07-05 11:10:00,129.51,129.61,129.34,129.49,11571.0,124.6186,124.7148,124.455,124.5993,11571.0
2022-07-05 11:20:00,129.51,129.58,129.21,129.58,9662.0,124.6186,124.6859,124.3299,124.6859,9662.0
2022-07-05 11:30:00,129.54,129.62,129.25,129.41,8244.0,124.6474,124.7244,124.3684,124.5223,8244.0
2022-07-05 11:40:00,129.48,129.74,129.36,129.36,10420.0,124.5897,124.8399,124.4742,124.4742,10420.0
2022-07-05 11:50:00,129.24,129.39,129.21,129.26,6126.0,124.3588,124.5031,124.3299,124.378,6126.0
2022-07-05 12:00:00,129.24,129.38,129.17,129.31,8202.0,124.3588,124.4935,124.2914,124.4261,8202.0
2022-07-05 12:10:00,129.36,129.49,129.01,129.31,7611.0,124.4742,124.5993,124.1375,124.4261,7611.0
2022-07-05 12:20:00,129.34,129.84,129.25,129.84,7909.0,124.455,124.9361,124.3684,124.9361,7909.0
2022-07-05 12:30:00,129.95,130.11,129.85,129.93,12864.0,125.0419,125.1959,124.9457,125.0227,12864.0
2022-07-05 12:40:00,129.91,129.98,129.45,129.45,6103.0,125.0035,125.0708,124.5608,124.5608,6103.0
2022-07-05 12:50:00,129.43,129.51,129.27,129.41,8343.0,124.5416,124.6186,124.3876,124.5223,8343.0
2022-07-05 13:00:00,129.4,129.74,129.4,129.7,6818.0,124.5127,124.8399,124.5127,124.8014,6818.0
2022-07-05 13:10:00,129.79,130.16,129.76,130.16,9586.0,124.888,125.244,124.8591,125.244,9586.0
2022-07-05 13:20:00,130.15,130.45,130.11,130.38,21613.0,125.2344,125.5231,125.1959,125.4557,21613.0
2022-07-05 13:30:00,130.39,130.97,130.33,130.77,12804.0,125.4653,126.0234,125.4076,125.831,12804.0
2022-07-05 13:40:00,130.87,131.06,130.66,130.86,24122.0,125.9272,126.11,125.7251,125.9176,24122.0
2022-07-05 13:50:00,130.84,131.15,130.76,131.14,34123.0,125.8983,126.1966,125.8214,126.187,34123.0
2022-07-05 14:00:00,131.17,131.56,131.11,131.49,25325.0,126.2159,126.5911,126.1581,126.5238,25325.0
2022-07-05 14:10:00,131.47,131.59,130.85,131.04,37082.0,126.5045,126.62,125.908,126.0908,37082.0
2022-07-05 14:20:00,131.02,131.19,130.84,131.08,9708.0,126.0715,126.2351,125.8983,126.1293,9708.0
2022-07-05 14:30:00,131.18,131.33,131.1,131.26,15393.0,126.2255,126.3698,126.1485,126.3025,15393.0
2022-07-05 14:40:00,131.27,131.52,131.26,131.43,13192.0,126.3121,126.5527,126.3025,126.466,13192.0
2022-07-05 14:50:00,131.43,131.65,131.33,131.51,13486.0,126.466,126.6777,126.3698,126.543,13486.0
2022-07-05 15:00:00,131.5,131.73,131.27,131.65,13145.0,126.5334,126.7547,126.3121,126.6777,13145.0
2022-07-05 15:10:00,131.67,131.69,131.2,131.24,22449.0,126.697,126.7162,126.2447,126.2832,22449.0
2022-07-05 15:20:00,131.24,131.61,131.2,131.52,27578.0,126.2832,126.6393,126.2447,126.5527,27578.0
2022-07-05 15:30:00,131.49,131.84,131.42,131.58,26457.0,126.5238,126.8606,126.4564,126.6104,26457.0
2022-07-05 15:40:00,131.61,131.62,131.25,131.55,49726.0,126.6393,126.6489,126.2928,126.5815,49726.0
2022-07-05 15:50:00,131.52,131.77,131.32,131.76,94620.0,126.5527,126.7932,126.3602,126.7836,94620.0
2022-07-06 09:30:00,132.62,132.62,130.84,130.94,44423.0,127.6111,127.6111,125.8983,125.9946,44423.0
2022-07-06 09:40:00,130.99,131.32,130.57,130.57,29585.0,126.0427,126.3602,125.6385,125.6385,29585.0
2022-07-06 09:50:00,130.55,130.72,130.21,130.46,36843.0,125.6193,125.7829,125.2921,125.5327,36843.0
2022-07-06 10:00:00,130.3,131.05,130.14,130.9,53887.0,125.3787,126.1004,125.2248,125.9561,53887.0
2022-07-06 10:10:00,131.0,131.0,130.13,130.3,19368.0,126.0523,126.0523,125.2151,125.3787,19368.0
2022-07-06 10:20:00,130.4,131.0,130.22,130.78,29260.0,125.475,126.0523,125.3017,125.8406,29260.0
2022-07-06 10:30:00,130.87,131.01,130.48,130.5,15578.0,125.9272,126.0619,125.5519,125.5712,15578.0
2022-07-06 10:40:00,130.46,130.85,130.44,130.53,21111.0,125.5327,125.908,125.5134,125.6,21111.0
2022-07-06 10:50:00,130.56,130.9,130.55,130.88,30278.0,125.6289,125.9561,125.6193,125.9368,30278.0
2022-07-06 11:00:00,130.91,130.92,130.44,130.69,17295.0,125.9657,125.9753,125.5134,125.754,17295.0
2022-07-06 11:10:00,130.75,130.89,130.68,130.8,17532.0,125.8117,125.9464,125.7444,125.8598,17532.0
2022-07-06 11:20:00,130.79,130.85,130.5,130.59,14290.0,125.8502,125.908,125.5712,125.6578,14290.0
2022-07-06 11:30:00,130.56,130.57,130.12,130.33,10280.0,125.6289,125.6385,125.2055,125.4076,10280.0
2022-07-06 11:40:00,130.29,130.53,130.21,130.52,21468.0,125.3691,125.6,125.2921,125.5904,21468.0
2022-07-06 11:50:00,130.55,130.95,130.32,130.93,19792.0,125.6193,126.0042,125.398,125.9849,19792.0
2022-07-06 12:00:00,130.9,130.94,130.39,130.51,13743.0,125.9561,125.9946,125.4653,125.5808,13743.0
2022-07-06 12:10:00,130.46,130.78,130.44,130.73,8906.0,125.5327,125.8406,125.5134,125.7925,8906.0
2022-07-06 12:20:00,130.78,130.88,130.67,130.78,20226.0,125.8406,125.9368,125.7348,125.8406,20226.0
2022-07-06 12:30:00,130.78,130.9,130.68,130.68,35293.0,125.8406,125.9561,125.7444,125.7444,35293.0
2022-07-06 12:40:00,130.68,130.77,130.64,130.69,10754.0,125.7444,125.831,125.7059,125.754,10754.0
2022-07-06 12:50:00,130.7,130.75,130.49,130.7,7057.0,125.7636,125.8117,125.5616,125.7636,7057.0
2022-07-06 13:00:00,130.72,130.98,130.71,130.89,21724.0,125.7829,126.033,125.7732,125.9464,21724.0
2022-07-06 13:10:00,130.86,130.86,130.67,130.75,17030.0,125.9176,125.9176,125.7348,125.8117,17030.0
2022-07-06 13:20:00,130.8,130.83,130.63,130.67,8504.0,125.8598,125.8887,125.6963,125.7348,8504.0
2022-07-06 13:30:00,130.62,130.77,130.55,130.73,8904.0,125.6866,125.831,125.6193,125.7925,8904.0
2022-07-06 13:40:00,130.8,131.0,130.71,130.99,24337.0,125.8598,126.0523,125.7732,126.0427,24337.0
2022-07-06 13:50:00,130.97,131.15,130.95,131.07,48450.0,126.0234,126.1966,126.0042,126.1196,48450.0
2022-07-06 14:00:00,131.03,131.43,130.74,131.12,41164.0,126.0812,126.466,125.8021,126.1678,41164.0
2022-07-06 14:10:00,131.09,131.28,130.82,131.0,14956.0,126.1389,126.3217,125.8791,126.0523,14956.0
2022-07-06 14:20:00,131.0,131.46,130.94,131.43,26445.0,126.0523,126.4949,125.9946,126.466,26445.0
2022-07-06 14:30:00,131.44,131.91,131.34,131.81,34569.0,126.4757,126.9279,126.3794,126.8317,34569.0
2022-07-06 14:40:00,131.81,132.1,131.61,131.69,29734.0,126.8317,127.1107,126.6393,126.7162,29734.0
2022-07-06 14:50:00,131.61,131.7,131.51,131.52,25967.0,126.6393,126.7259,126.543,126.5527,25967.0
2022-07-06 15:00:00,131.53,131.57,131.28,131.36,36858.0,126.5623,126.6008,126.3217,126.3987,36858.0
2022-07-06 15:10:00,131.39,131.76,131.35,131.75,27334.0,126.4276,126.7836,126.3891,126.774,27334.0
2022-07-06 15:20:00,131.76,132.06,131.72,132.03,35834.0,126.7836,127.0723,126.7451,127.0434,35834.0
2022-07-06 15:30:00,132.02,132.44,131.89,131.93,29367.0,127.0338,127.4379,126.9087,126.9472,29367.0
2022-07-06 15:40:00,131.92,132.03,131.7,131.78,25013.0,126.9375,127.0434,126.7259,126.8028,25013.0
2022-07-06 15:50:00,131.8,131.87,131.28,131.35,186466.0,126.8221,126.8894,126.3217,126.3891,186466.0
2022-07-07 09:30:00,131.4,132.02,129.38,131.0,47191.0,126.4372,127.0338,124.4935,126.0523,47191.0
2022-07-07 09:40:00,131.06,131.14,130.78,131.02,28333.0,126.11,126.187,125.8406,126.0715,28333.0
2022-07-07 09:50:00,130.98,131.12,130.65,130.9,11913.0,126.033,126.1678,125.7155,125.9561,11913.0
2022-07-07 10:00:00,130.87,130.93,130.46,130.79,27499.0,125.9272,125.9849,125.5327,125.8502,27499.0
2022-07-07 10:10:00,130.85,130.99,129.55,129.62,22658.0,125.908,126.0427,124.6571,124.7244,22658.0
2022-07-07 10:20:00,129.6,130.55,129.53,130.47,28596.0,124.7052,125.6193,124.6378,125.5423,28596.0
2022-07-07 10:30:00,130.42,130.42,129.99,130.07,27227.0,125.4942,125.4942,125.0804,125.1574,27227.0
2022-07-07 10:40:00,130.03,130.31,130.03,130.31,34370.0,125.1189,125.3884,125.1189,125.3884,34370.0
2022-07-07 10:50:00,130.33,130.58,130.33,130.57,14451.0,125.4076,125.6482,125.4076,125.6385,14451.0
2022-07-07 11:00:00,130.52,130.71,130.35,130.53,33936.0,125.5904,125.7732,125.4268,125.6,33936.0
2022-07-07 11:10:00,130.49,130.56,130.31,130.37,34177.0,125.5616,125.6289,125.3884,125.4461,34177.0
2022-07-07 11:20:00,130.35,130.54,130.1,130.1,24669.0,125.4268,125.6097,125.1863,125.1863,24669.0
2022-07-07 11:30:00,130.12,130.21,129.92,130.08,7777.0,125.2055,125.2921,125.0131,125.167,7777.0
2022-07-07 11:40:00,130.04,130.12,129.92,130.09,6579.0,125.1285,125.2055,125.0131,125.1767,6579.0
2022-07-07 11:50:00,130.11,130.14,129.97,130.08,7080.0,125.1959,125.2248,125.0612,125.167,7080.0
2022-07-07 12:00:00,130.08,130.11,129.82,129.84,28523.0,125.167,125.1959,124.9169,124.9361,28523.0
2022-07-07 12:10:00,129.77,129.86,129.63,129.74,19903.0,124.8687,124.9553,124.734,124.8399,19903.0
2022-07-07 12:20:00,129.7,130.11,129.55,129.78,13632.0,124.8014,125.1959,124.6571,124.8784,13632.0
2022-07-07 12:30:00,129.81,129.98,129.69,129.98,10803.0,124.9072,125.0708,124.7918,125.0708,10803.0
2022-07-07 12:40:00,130.0,130.49,129.93,129.97,17150.0,125.0901,125.5616,125.0227,125.0612,17150.0
2022-07-07 12:50:00,129.89,130.17,129.8,130.09,13803.0,124.9842,125.2536,124.8976,125.1767,13803.0
2022-07-07 13:00:00,130.09,130.09,129.88,129.91,8313.0,125.1767,125.1767,124.9746,125.0035,8313.0
2022-07-07 13:10:00,129.87,130.19,129.86,130.1,18702.0,124.965,125.2729,124.9553,125.1863,18702.0
2022-07-07 13:20:00,130.08,130.12,129.76,129.78,7268.0,125.167,125.2055,124.8591,124.8784,7268.0
2022-07-07 13:30:00,129.79,130.06,129.76,130.03,7296.0,124.888,125.1478,124.8591,125.1189,7296.0
2022-07-07 13:40:00,130.04,130.09,129.9,129.99,12467.0,125.1285,125.1767,124.9938,125.0804,12467.0
2022-07-07 13:50:00,130.0,130.08,129.95,130.06,11381.0,125.0901,125.167,125.0419,125.1478,11381.0
2022-07-07 14:00:00,130.04,130.41,130.03,130.34,38358.0,125.1285,125.4846,125.1189,125.4172,38358.0
2022-07-07 14:10:00,130.29,130.34,130.12,130.25,51838.0,125.3691,125.4172,125.2055,125.3306,51838.0
2022-07-07 14:20:00,130.32,130.71,130.28,130.67,9839.0,125.398,125.7732,125.3595,125.7348,9839.0
2022-07-07 14:30:00,130.63,130.68,130.23,130.55,14453.0,125.6963,125.7444,125.3114,125.6193,14453.0
2022-07-07 14:40:00,130.56,130.82,130.38,130.78,38426.0,125.6289,125.8791,125.4557,125.8406,38426.0
2022-07-07 14:50:00,130.84,130.84,130.47,130.55,22131.0,125.8983,125.8983,125.5423,125.6193,22131.0
2022-07-07 15:00:00,130.55,130.79,130.38,130.64,39495.0,125.6193,125.8502,125.4557,125.7059,39495.0
2022-07-07 15:10:00,130.67,130.94,130.55,130.81,37021.0,125.7348,125.9946,125.6193,125.8695,37021.0
2022-07-07 15:20:00,130.79,130.9,130.62,130.64,41429.0,125.8502,125.9561,125.6866,125.7059,41429.0
2022-07-07 15:30:00,130.63,130.98,130.38,130.47,51309.0,125.6963,126.033,125.4557,125.5423,51309.0
2022-07-07 15:40:00,130.47,130.6,130.36,130.5,56188.0,125.5423,125.6674,125.4365,125.5712,56188.0
2022-07-07 15:50:00,130.56,130.97,130.49,130.77,110206.0,125.6289,126.0234,125.5616,125.831,110206.0
2022-07-08 09:30:00,131.46,131.79,130.41,131.78,67312.0,126.4949,126.8125,125.4846,126.8028,67312.0
2022-07-08 09:40:00,131.7,132.22,131.31,131.31,23888.0,126.7259,127.2262,126.3506,126.3506,23888.0
2022-07-08 09:50:00,131.21,131.21,129.91,130.25,14480.0,126.2544,126.2544,125.0035,125.3306,14480.0
2022-07-08 10:00:00,130.24,130.94,130.13,130.93,24141.0,125.321,125.9946,125.2151,125.9849,24141.0
2022-07-08 10:10:00,130.89,131.39,130.74,131.29,14085.0,125.9464,126.4276,125.8021,126.3313,14085.0
2022-07-08 10:20:00,131.23,132.04,131.14,131.85,14592.0,126.2736,127.053,126.187,126.8702,14592.0
2022-07-08 10:30:00,131.92,132.1,131.73,131.8,42890.0,126.9375,127.1107,126.7547,126.8221,42890.0
2022-07-08 10:40:00,131.8,132.05,131.52,131.87,41927.0,126.8221,127.0626,126.5527,126.8894,41927.0
2022-07-08 10:50:00,131.86,132.01,131.45,131.59,12858.0,126.8798,127.0241,126.4853,126.62,12858.0
2022-07-08 11:00:00,131.74,132.14,131.65,132.04,28869.0,126.7643,127.1492,126.6777,127.053,28869.0
2022-07-08 11:10:00,132.06,132.43,131.9,131.97,49781.0,127.0723,127.4283,126.9183,126.9857,49781.0
2022-07-08 11:20:00,132.02,132.23,131.74,132.08,9875.0,127.0338,127.2358,126.7643,127.0915,9875.0
2022-07-08 11:30:00,132.03,132.37,131.97,132.19,16181.0,127.0434,127.3705,126.9857,127.1973,16181.0
2022-07-08 11:40:00,132.19,132.28,131.79,131.82,14320.0,127.1973,127.2839,126.8125,126.8413,14320.0
2022-07-08 11:50:00,131.86,131.87,131.5,131.81,12350.0,126.8798,126.8894,126.5334,126.8317,12350.0
2022-07-08 12:00:00,131.81,131.82,131.48,131.53,15034.0,126.8317,126.8413,126.5142,126.5623,15034.0
2022-07-08 12:10:00,131.54,131.55,131.35,131.54,8829.0,126.5719,126.5815,126.3891,126.5719,8829.0
2022-07-08 12:20:00,131.51,131.58,130.88,130.91,9905.0,126.543,126.6104,125.9368,125.9657,9905.0
2022-07-08 12:30:00,130.96,131.03,130.83,130.83,10598.0,126.0138,126.0812,125.8887,125.8887,10598.0
2022-07-08 12:40:00,130.78,130.97,130.64,130.97,15106.0,125.8406,126.0234,125.7059,126.0234,15106.0
2022-07-08 12:50:00,130.93,131.07,130.8,131.01,13919.0,125.9849,126.1196,125.8598,126.0619,13919.0
2022-07-08 13:00:00,131.01,131.21,130.9,131.0,20931.0,126.0619,126.2544,125.9561,126.0523,20931.0
2022-07-08 13:10:00,130.99,131.02,130.86,131.0,12869.0,126.0427,126.0715,125.9176,126.0523,12869.0
2022-07-08 13:20:00,130.94,131.51,130.9,131.45,11011.0,125.9946,126.543,125.9561,126.4853,11011.0
2022-07-08 13:30:00,131.46,131.6,131.28,131.48,20942.0,126.4949,126.6296,126.3217,126.5142,20942.0
2022-07-08 13:40:00,131.48,131.51,131.11,131.27,33623.0,126.5142,126.543,126.1581,126.3121,33623.0
2022-07-08 13:50:00,131.28,131.33,131.02,131.02,28239.0,126.3217,126.3698,126.0715,126.0715,28239.0
2022-07-08 14:00:00,131.06,131.12,130.91,131.06,22169.0,126.11,126.1678,125.9657,126.11,22169.0
2022-07-08 14:10:00,131.03,131.11,130.97,131.03,17010.0,126.0812,126.1581,126.0234,126.0812,17010.0
2022-07-08 14:20:00,131.01,131.12,130.96,131.11,17082.0,126.0619,126.1678,126.0138,126.1581,17082.0
2022-07-08 14:30:00,131.09,131.2,131.02,131.07,21290.0,126.1389,126.2447,126.0715,126.1196,21290.0
2022-07-08 14:40:00,131.05,131.31,131.05,131.3,25035.0,126.1004,126.3506,126.1004,126.341,25035.0
2022-07-08 14:50:00,131.3,131.32,131.14,131.3,21714.0,126.341,126.3602,126.187,126.341,21714.0
2022-07-08 15:00:00,131.34,131.52,131.25,131.41,23425.0,126.3794,126.5527,126.2928,126.4468,23425.0
2022-07-08 15:10:00,131.42,131.67,131.41,131.52,16913.0,126.4564,126.697,126.4468,126.5527,16913.0
2022-07-08 15:20:00,131.55,131.66,131.5,131.58,19076.0,126.5815,126.6874,126.5334,126.6104,19076.0
2022-07-08 15:30:00,131.59,131.62,131.24,131.28,21238.0,126.62,126.6489,126.2832,126.3217,21238.0
2022-07-08 15:40:00,131.28,131.43,131.15,131.26,27849.0,126.3217,126.466,126.1966,126.3025,27849.0
2022-07-08 15:50:00,131.26,131.34,130.92,130.99,120578.0,126.3025,126.3794,125.9753,126.0427,120578.0
2022-07-11 09:30:00,130.36,131.16,130.31,130.37,22150.0,125.4365,126.2062,125.3884,125.4461,22150.0
2022-07-11 09:40:00,130.25,130.65,130.01,130.31,19046.0,125.3306,125.7155,125.0997,125.3884,19046.0
2022-07-11 09:50:00,130.37,130.97,130.23,130.86,18194.0,125.4461,126.0234,125.3114,125.9176,18194.0
2022-07-11 10:00:00,130.85,130.94,130.33,130.83,8385.0,125.908,125.9946,125.4076,125.8887,8385.0
2022-07-11 10:10:00,130.9,131.24,130.9,130.91,24452.0,125.9561,126.2832,125.9561,125.9657,24452.0
2022-07-11 10:20:00,130.91,131.1,130.66,131.0,8187.0,125.9657,126.1485,125.7251,126.0523,8187.0
2022-07-11 10:30:00,130.96,131.11,130.87,131.06,35939.0,126.0138,126.1581,125.9272,126.11,35939.0
2022-07-11 10:40:00,131.03,131.23,130.85,130.94,52722.0,126.0812,126.2736,125.908,125.9946,52722.0
2022-07-11 10:50:00,130.88,131.01,130.47,130.67,9039.0,125.9368,126.0619,125.5423,125.7348,9039.0
2022-07-11 11:00:00,130.67,130.92,130.53,130.88,9730.0,125.7348,125.9753,125.6,125.9368,9730.0
2022-07-11 11:10:00,130.85,131.17,130.83,130.9,61718.0,125.908,126.2159,125.8887,125.9561,61718.0
2022-07-11 11:20:00,130.89,130.96,130.59,130.72,4597.0,125.9464,126.0138,125.6578,125.7829,4597.0
2022-07-11 11:30:00,130.69,130.9,130.49,130.79,9418.0,125.754,125.9561,125.5616,125.8502,9418.0
2022-07-11 11:40:00,130.7,130.74,130.49,130.74,8154.0,125.7636,125.8021,125.5616,125.8021,8154.0
2022-07-11 11:50:00,130.75,130.75,130.53,130.63,8244.0,125.8117,125.8117,125.6,125.6963,8244.0
2022-07-11 12:00:00,130.61,130.74,130.54,130.72,5626.0,125.677,125.8021,125.6097,125.7829,5626.0
2022-07-11 12:10:00,130.69,130.86,130.69,130.74,6594.0,125.754,125.9176,125.754,125.8021,6594.0
2022-07-11 12:20:00,130.72,130.77,130.55,130.74,6326.0,125.7829,125.831,125.6193,125.8021,6326.0
2022-07-11 12:30:00,130.76,131.01,130.75,130.99,6732.0,125.8214,126.0619,125.8117,126.0427,6732.0
2022-07-11 12:40:00,130.9,130.97,130.65,130.65,7027.0,125.9561,126.0234,125.7155,125.7155,7027.0
2022-07-11 12:50:00,130.66,130.81,130.6,130.8,7522.0,125.7251,125.8695,125.6674,125.8598,7522.0
2022-07-11 13:00:00,130.82,131.12,130.81,131.03,18628.0,125.8791,126.1678,125.8695,126.0812,18628.0
2022-07-11 13:10:00,131.01,131.17,130.99,131.0,27003.0,126.0619,126.2159,126.0427,126.0523,27003.0
2022-07-11 13:20:00,131.0,131.14,130.92,130.95,41094.0,126.0523,126.187,125.9753,126.0042,41094.0
2022-07-11 13:30:00,130.93,131.06,130.85,130.97,43297.0,125.9849,126.11,125.908,126.0234,43297.0
2022-07-11 13:40:00,130.97,131.05,130.89,130.94,22874.0,126.0234,126.1004,125.9464,125.9946,22874.0
2022-07-11 13:50:00,130.95,131.27,130.95,131.09,12577.0,126.0042,126.3121,126.0042,126.1389,12577.0
2022-07-11 14:00:00,131.09,131.17,130.93,131.0,7706.0,126.1389,126.2159,125.9849,126.0523,7706.0
2022-07-11 14:10:00,130.98,130.99,130.74,130.94,7416.0,126.033,126.0427,125.8021,125.9946,7416.0
2022-07-11 14:20:00,130.91,130.91,130.74,130.8,6083.0,125.9657,125.9657,125.8021,125.8598,6083.0
2022-07-11 14:30:00,130.81,130.83,130.65,130.71,8246.0,125.8695,125.8887,125.7155,125.7732,8246.0
2022-07-11 14:40:00,130.7,130.83,130.69,130.69,8610.0,125.7636,125.8887,125.754,125.754,8610.0
2022-07-11 14:50:00,130.68,130.68,130.43,130.44,7578.0,125.7444,125.7444,125.5038,125.5134,7578.0
2022-07-11 15:00:00,130.49,130.5,130.25,130.3,10955.0,125.5616,125.5712,125.3306,125.3787,10955.0
2022-07-11 15:10:00,130.27,130.34,130.13,130.18,11592.0,125.3499,125.4172,125.2151,125.2633,11592.0
2022-07-11 15:20:00,130.15,130.31,130.09,130.28,8926.0,125.2344,125.3884,125.1767,125.3595,8926.0
2022-07-11 15:30:00,130.27,130.49,130.26,130.38,34806.0,125.3499,125.5616,125.3402,125.4557,34806.0
2022-07-11 15:40:00,130.38,130.43,130.15,130.37,27616.0,125.4557,125.5038,125.2344,125.4461,27616.0
2022-07-11 15:50:00,130.37,130.64,130.2,130.64,94290.0,125.4461,125.7059,125.2825,125.7059,94290.0
2022-07-12 09:30:00,130.5,131.32,130.46,131.32,15083.0,125.5712,126.3602,125.5327,126.3602,15083.0
2022-07-12 09:40:00,131.51,132.07,131.41,131.88,10909.0,126.543,127.0819,126.4468,126.8991,10909.0
2022-07-12 09:50:00,131.78,132.21,131.6,131.61,16797.0,126.8028,127.2166,126.6296,126.6393,16797.0
2022-07-12 10:00:00,131.7,131.85,131.07,131.15,7605.0,126.7259,126.8702,126.1196,126.1966,7605.0
2022-07-12 10:10:00,130.93,131.44,130.93,131.4,20225.0,125.9849,126.4757,125.9849,126.4372,20225.0
2022-07-12 10:20:00,131.47,131.47,131.09,131.14,8799.0,126.5045,126.5045,126.1389,126.187,8799.0
2022-07-12 10:30:00,131.1,131.64,131.1,131.53,17754.0,126.1485,126.6681,126.1485,126.5623,17754.0
2022-07-12 10:40:00,131.52,131.78,131.36,131.68,17377.0,126.5527,126.8028,126.3987,126.7066,17377.0
2022-07-12 10:50:00,131.69,131.97,131.66,131.91,10385.0,126.7162,126.9857,126.6874,126.9279,10385.0
2022-07-12 11:00:00,131.9,131.96,131.64,131.67,12119.0,126.9183,126.976,126.6681,126.697,12119.0
2022-07-12 11:10:00,131.72,131.88,131.61,131.63,16933.0,126.7451,126.8991,126.6393,126.6585,16933.0
2022-07-12 11:20:00,131.65,131.91,131.64,131.83,23420.0,126.6777,126.9279,126.6681,126.8509,23420.0
2022-07-12 11:30:00,131.83,132.01,131.68,131.74,66967.0,126.8509,127.0241,126.7066,126.7643,66967.0
2022-07-12 11:40:00,131.76,131.87,131.48,131.55,22769.0,126.7836,126.8894,126.5142,126.5815,22769.0
2022-07-12 11:50:00,131.53,131.58,131.26,131.43,6684.0,126.5623,126.6104,126.3025,126.466,6684.0
2022-07-12 12:00:00,131.48,131.62,131.37,131.54,7540.0,126.5142,126.6489,126.4083,126.5719,7540.0
2022-07-12 12:10:00,131.55,131.78,131.53,131.75,32251.0,126.5815,126.8028,126.5623,126.774,32251.0
2022-07-12 12:20:00,131.75,132.1,131.75,132.01,26212.0,126.774,127.1107,126.774,127.0241,26212.0
2022-07-12 12:30:00,132.03,132.12,131.94,132.0,15407.0,127.0434,127.13,126.9568,127.0145,15407.0
2022-07-12 12:40:00,132.01,132.07,131.85,131.86,11537.0,127.0241,127.0819,126.8702,126.8798,11537.0
2022-07-12 12:50:00,131.85,132.0,131.82,132.0,21266.0,126.8702,127.0145,126.8413,127.0145,21266.0
2022-07-12 13:00:00,132.0,132.02,131.74,131.83,21975.0,127.0145,127.0338,126.7643,126.8509,21975.0
2022-07-12 13:10:00,131.83,131.93,131.75,131.79,20652.0,126.8509,126.9472,126.774,126.8125,20652.0
2022-07-12 13:20:00,131.75,132.0,131.75,131.83,47503.0,126.774,127.0145,126.774,126.8509,47503.0
2022-07-12 13:30:00,131.87,132.01,131.84,131.96,24093.0,126.8894,127.0241,126.8606,126.976,24093.0
2022-07-12 13:40:00,131.95,132.09,131.91,131.91,7002.0,126.9664,127.1011,126.9279,126.9279,7002.0
2022-07-12 13:50:00,131.91,132.17,131.89,132.02,9818.0,126.9279,127.1781,126.9087,127.0338,9818.0
2022-07-12 14:00:00,132.04,132.13,131.85,131.93,8385.0,127.053,127.1396,126.8702,126.9472,8385.0
2022-07-12 14:10:00,131.93,132.07,131.85,131.85,59059.0,126.9472,127.0819,126.8702,126.8702,59059.0
2022-07-12 14:20:00,131.87,131.93,131.44,131.6,11760.0,126.8894,126.9472,126.4757,126.6296,11760.0
2022-07-12 14:30:00,131.63,131.64,131.35,131.38,8016.0,126.6585,126.6681,126.3891,126.4179,8016.0
2022-07-12 14:40:00,131.37,131.38,131.29,131.38,5073.0,126.4083,126.4179,126.3313,126.4179,5073.0
2022-07-12 14:50:00,131.37,131.37,131.0,131.02,10062.0,126.4083,126.4083,126.0523,126.0715,10062.0
2022-07-12 15:00:00,130.98,131.0,130.49,130.49,13635.0,126.033,126.0523,125.5616,125.5616,13635.0
2022-07-12 15:10:00,130.5,130.58,130.24,130.32,14387.0,125.5712,125.6482,125.321,125.398,14387.0
2022-07-12 15:20:00,130.35,130.37,129.94,130.05,16695.0,125.4268,125.4461,125.0323,125.1382,16695.0
2022-07-12 15:30:00,130.01,130.19,129.52,129.69,25320.0,125.0997,125.2729,124.6282,124.7918,25320.0
2022-07-12 15:40:00,129.67,129.96,129.54,129.86,27762.0,124.7725,125.0516,124.6474,124.9553,27762.0
2022-07-12 15:50:00,129.84,130.17,129.77,129.98,116467.0,124.9361,125.2536,124.8687,125.0708,116467.0
2022-07-13 09:30:00,127.36,127.92,126.68,127.76,42236.0,122.5498,123.0886,121.8955,122.9347,42236.0
2022-07-13 09:40:00,127.92,127.96,126.67,127.26,21599.0,123.0886,123.1271,121.8858,122.4535,21599.0
2022-07-13 09:50:00,127.3,127.45,126.67,127.0,24546.0,122.492,122.6364,121.8858,122.2034,24546.0
2022-07-13 10:00:00,126.91,127.19,126.31,126.85,19975.0,122.1168,122.3862,121.5394,122.059,19975.0
2022-07-13 10:10:00,126.9,127.07,126.35,126.36,12816.0,122.1071,122.2707,121.5779,121.5875,12816.0
2022-07-13 10:20:00,126.29,127.18,126.24,127.18,20402.0,121.5202,122.3766,121.4721,122.3766,20402.0
2022-07-13 10:30:00,127.08,127.85,126.97,127.78,14069.0,122.2803,123.0213,122.1745,122.9539,14069.0
2022-07-13 10:40:00,127.75,128.89,127.75,128.49,25019.0,122.925,124.022,122.925,123.6371,25019.0
2022-07-13 10:50:00,128.57,129.18,128.57,128.89,20246.0,123.7141,124.301,123.7141,124.022,20246.0
2022-07-13 11:00:00,128.9,129.29,128.82,129.0,13205.0,124.0316,124.4069,123.9546,124.1278,13205.0
2022-07-13 11:10:00,129.05,129.18,128.31,128.47,32714.0,124.1759,124.301,123.4639,123.6178,32714.0
2022-07-13 11:20:00,128.5,128.69,128.02,128.05,40753.0,123.6467,123.8295,123.1848,123.2137,40753.0
2022-07-13 11:30:00,128.11,128.37,127.87,127.87,18222.0,123.2714,123.5216,123.0405,123.0405,18222.0
2022-07-13 11:40:00,127.92,127.96,127.75,127.93,13550.0,123.0886,123.1271,122.925,123.0982,13550.0
2022-07-13 11:50:00,127.95,128.1,127.74,127.81,12633.0,123.1175,123.2618,122.9154,122.9828,12633.0
2022-07-13 12:00:00,127.84,127.9,127.7,127.82,17746.0,123.0116,123.0694,122.8769,122.9924,17746.0
2022-07-13 12:10:00,127.75,127.94,127.71,127.82,10149.0,122.925,123.1079,122.8865,122.9924,10149.0
2022-07-13 12:20:00,127.83,128.0,127.71,127.98,33817.0,123.002,123.1656,122.8865,123.1464,33817.0
2022-07-13 12:30:00,127.97,128.43,127.88,128.41,13489.0,123.1367,123.5794,123.0501,123.5601,13489.0
2022-07-13 12:40:00,128.4,128.41,127.91,128.04,53415.0,123.5505,123.5601,123.079,123.2041,53415.0
2022-07-13 12:50:00,128.03,128.3,127.98,128.15,16588.0,123.1945,123.4543,123.1464,123.3099,16588.0
2022-07-13 13:00:00,128.21,128.74,128.05,128.49,21548.0,123.3677,123.8776,123.2137,123.6371,21548.0
2022-07-13 13:10:00,128.46,128.8,128.15,128.18,8137.0,123.6082,123.9354,123.3099,123.3388,8137.0
2022-07-13 13:20:00,128.21,128.33,128.11,128.27,19020.0,123.3677,123.4831,123.2714,123.4254,19020.0
2022-07-13 13:30:00,128.24,128.24,128.07,128.11,9304.0,123.3965,123.3965,123.233,123.2714,9304.0
2022-07-13 13:40:00,128.14,128.22,128.08,128.15,25757.0,123.3003,123.3773,123.2426,123.3099,25757.0
2022-07-13 13:50:00,128.16,128.19,127.89,128.14,19327.0,123.3196,123.3484,123.0598,123.3003,19327.0
2022-07-13 14:00:00,128.11,128.11,127.4,127.47,16788.0,123.2714,123.2714,122.5883,122.6556,16788.0
2022-07-13 14:10:00,127.5,127.65,127.44,127.59,5757.0,122.6845,122.8288,122.6267,122.7711,5757.0
2022-07-13 14:20:00,127.68,127.97,127.64,127.94,11160.0,122.8577,123.1367,122.8192,123.1079,11160.0
2022-07-13 14:30:00,128.03,128.21,127.95,128.19,12446.0,123.1945,123.3677,123.1175,123.3484,12446.0
2022-07-13 14:40:00,128.21,128.3,127.93,127.96,17962.0,123.3677,123.4543,123.0982,123.1271,17962.0
2022-07-13 14:50:00,127.95,128.13,127.66,128.09,53468.0,123.1175,123.2907,122.8384,123.2522,53468.0
2022-07-13 15:00:00,128.09,128.3,127.97,128.14,29962.0,123.2522,123.4543,123.1367,123.3003,29962.0
2022-07-13 15:10:00,128.14,128.25,128.02,128.24,16324.0,123.3003,123.4062,123.1848,123.3965,16324.0
2022-07-13 15:20:00,128.2,128.24,128.04,128.04,15114.0,123.358,123.3965,123.2041,123.2041,15114.0
2022-07-13 15:30:00,128.07,128.1,127.79,128.05,24395.0,123.233,123.2618,122.9635,123.2137,24395.0
2022-07-13 15:40:00,128.02,128.03,127.62,127.7,41440.0,123.1848,123.1945,122.7999,122.8769,41440.0
2022-07-13 15:50:00,127.69,127.95,127.55,127.61,160338.0,122.8673,123.1175,122.7326,122.7903,160338.0
2022-07-14 09:30:00,125.37,126.54,125.37,125.79,22921.0,120.6349,121.7607,120.6349,121.0391,22921.0
2022-07-14 09:40:00,125.61,126.24,125.26,125.76,13506.0,120.8659,121.4721,120.5291,121.0102,13506.0
2022-07-14 09:50:00,125.87,126.85,125.83,126.53,33873.0,121.116,122.059,121.0776,121.7511,33873.0
2022-07-14 10:00:00,126.49,126.65,125.79,125.83,34047.0,121.7126,121.8666,121.0391,121.0776,34047.0
2022-07-14 10:10:00,125.85,126.13,125.53,125.89,19815.0,121.0968,121.3662,120.7889,121.1353,19815.0
2022-07-14 10:20:00,125.86,126.46,125.84,126.35,36534.0,121.1064,121.6838,121.0872,121.5779,36534.0
2022-07-14 10:30:00,126.37,126.77,126.32,126.73,37756.0,121.5972,121.9821,121.549,121.9436,37756.0
2022-07-14 10:40:00,126.78,127.08,126.76,127.03,107043.0,121.9917,122.2803,121.9724,122.2322,107043.0
2022-07-14 10:50:00,127.02,127.16,126.71,127.0,23169.0,122.2226,122.3573,121.9243,122.2034,23169.0
2022-07-14 11:00:00,127.05,128.01,127.05,127.75,37841.0,122.2515,123.1752,122.2515,122.925,37841.0
2022-07-14 11:10:00,127.7,127.75,127.19,127.72,12813.0,122.8769,122.925,122.3862,122.8962,12813.0
2022-07-14 11:20:00,127.74,127.81,127.38,127.58,50478.0,122.9154,122.9828,122.569,122.7615,50478.0
2022-07-14 11:30:00,127.58,127.7,127.16,127.43,17102.0,122.7615,122.8769,122.3573,122.6171,17102.0
2022-07-14 11:40:00,127.43,127.94,127.32,127.62,31488.0,122.6171,123.1079,122.5113,122.7999,31488.0
2022-07-14 11:50:00,127.72,127.79,127.48,127.67,17951.0,122.8962,122.9635,122.6652,122.8481,17951.0
2022-07-14 12:00:00,127.78,127.78,127.13,127.19,42658.0,122.9539,122.9539,122.3285,122.3862,42658.0
2022-07-14 12:10:00,127.23,127.26,126.62,126.79,41830.0,122.4247,122.4535,121.8377,122.0013,41830.0
2022-07-14 12:20:00,126.79,126.82,126.21,126.21,26504.0,122.0013,122.0302,121.4432,121.4432,26504.0
2022-07-14 12:30:00,126.18,126.44,126.18,126.44,21693.0,121.4143,121.6645,121.4143,121.6645,21693.0
2022-07-14 12:40:00,126.42,126.44,125.9,125.9,12662.0,121.6453,121.6645,121.1449,121.1449,12662.0
2022-07-14 12:50:00,125.9,126.28,125.88,126.28,10954.0,121.1449,121.5106,121.1257,121.5106,10954.0
2022-07-14 13:00:00,126.31,126.34,126.02,126.19,12181.0,121.5394,121.5683,121.2604,121.424,12181.0
2022-07-14 13:10:00,126.15,126.5,125.96,126.32,22205.0,121.3855,121.7222,121.2026,121.549,22205.0
2022-07-14 13:20:00,126.43,126.53,126.31,126.52,9548.0,121.6549,121.7511,121.5394,121.7415,9548.0
2022-07-14 13:30:00,126.44,126.46,126.06,126.38,11996.0,121.6645,121.6838,121.2989,121.6068,11996.0
2022-07-14 13:40:00,126.4,126.72,126.4,126.7,9956.0,121.626,121.9339,121.626,121.9147,9956.0
2022-07-14 13:50:00,126.69,126.76,126.44,126.47,19681.0,121.9051,121.9724,121.6645,121.6934,19681.0
2022-07-14 14:00:00,126.48,126.85,126.46,126.77,17281.0,121.703,122.059,121.6838,121.9821,17281.0
2022-07-14 14:10:00,126.75,127.04,126.62,127.0,53903.0,121.9628,122.2419,121.8377,122.2034,53903.0
2022-07-14 14:20:00,127.01,127.56,126.98,127.55,40440.0,122.213,122.7422,122.1841,122.7326,40440.0
2022-07-14 14:30:00,127.59,127.75,127.38,127.42,28283.0,122.7711,122.925,122.569,122.6075,28283.0
2022-07-14 14:40:00,127.43,127.43,127.11,127.21,12237.0,122.6171,122.6171,122.3092,122.4054,12237.0
2022-07-14 14:50:00,127.24,127.39,127.12,127.29,14717.0,122.4343,122.5786,122.3188,122.4824,14717.0
2022-07-14 15:00:00,127.3,127.42,127.13,127.23,11905.0,122.492,122.6075,122.3285,122.4247,11905.0
2022-07-14 15:10:00,127.22,127.43,127.06,127.26,22417.0,122.4151,122.6171,122.2611,122.4535,22417.0
2022-07-14 15:20:00,127.23,127.36,127.22,127.33,31782.0,122.4247,122.5498,122.4151,122.5209,31782.0
2022-07-14 15:30:00,127.36,127.36,127.07,127.17,37711.0,122.5498,122.5498,122.2707,122.3669,37711.0
2022-07-14 15:40:00,127.14,127.43,127.11,127.22,44160.0,122.3381,122.6171,122.3092,122.4151,44160.0
2022-07-14 15:50:00,127.23,127.54,127.19,127.35,187566.0,122.4247,122.723,122.3862,122.5401,187566.0
2022-07-15 09:30:00,129.63,130.12,129.0,129.25,48208.0,124.734,125.2055,124.1278,124.3684,48208.0
2022-07-15 09:40:00,129.44,129.62,128.68,128.81,15661.0,124.5512,124.7244,123.8199,123.945,15661.0
2022-07-15 09:50:00,128.81,129.07,127.96,128.07,30842.0,123.945,124.1952,123.1271,123.233,30842.0
2022-07-15 10:00:00,128.07,129.17,128.04,129.17,26292.0,123.233,124.2914,123.2041,124.2914,26292.0
2022-07-15 10:10:00,129.07,129.76,129.07,129.71,15065.0,124.1952,124.8591,124.1952,124.811,15065.0
2022-07-15 10:20:00,129.73,130.33,129.47,130.2,57842.0,124.8303,125.4076,124.5801,125.2825,57842.0
2022-07-15 10:30:00,130.19,130.34,129.82,129.86,34650.0,125.2729,125.4172,124.9169,124.9553,34650.0
2022-07-15 10:40:00,129.89,130.06,129.68,129.87,34418.0,124.9842,125.1478,124.7821,124.965,34418.0
2022-07-15 10:50:00,129.85,129.98,129.68,129.81,9030.0,124.9457,125.0708,124.7821,124.9072,9030.0
2022-07-15 11:00:00,129.78,130.24,129.75,130.2,10923.0,124.8784,125.321,124.8495,125.2825,10923.0
2022-07-15 11:10:00,130.18,130.41,130.07,130.16,31988.0,125.2633,125.4846,125.1574,125.244,31988.0
2022-07-15 11:20:00,130.15,130.48,130.11,130.46,27753.0,125.2344,125.5519,125.1959,125.5327,27753.0
2022-07-15 11:30:00,130.48,130.84,130.46,130.74,31734.0,125.5519,125.8983,125.5327,125.8021,31734.0
2022-07-15 11:40:00,130.73,131.05,130.73,131.03,28689.0,125.7925,126.1004,125.7925,126.0812,28689.0
2022-07-15 11:50:00,131.0,131.08,130.94,130.99,18883.0,126.0523,126.1293,125.9946,126.0427,18883.0
2022-07-15 12:00:00,130.97,131.01,130.61,130.62,19797.0,126.0234,126.0619,125.677,125.6866,19797.0
2022-07-15 12:10:00,130.62,130.64,130.34,130.54,21427.0,125.6866,125.7059,125.4172,125.6097,21427.0
2022-07-15 12:20:00,130.51,130.51,130.17,130.21,12177.0,125.5808,125.5808,125.2536,125.2921,12177.0
2022-07-15 12:30:00,130.22,130.23,129.97,130.09,15998.0,125.3017,125.3114,125.0612,125.1767,15998.0
2022-07-15 12:40:00,130.06,130.19,129.98,130.08,16658.0,125.1478,125.2729,125.0708,125.167,16658.0
2022-07-15 12:50:00,130.03,130.19,129.98,130.19,9904.0,125.1189,125.2729,125.0708,125.2729,9904.0
2022-07-15 13:00:00,130.19,130.28,130.05,130.1,20345.0,125.2729,125.3595,125.1382,125.1863,20345.0
2022-07-15 13:10:00,130.09,130.1,129.94,130.02,13937.0,125.1767,125.1863,125.0323,125.1093,13937.0
2022-07-15 13:20:00,130.02,130.32,129.92,130.3,10540.0,125.1093,125.398,125.0131,125.3787,10540.0
2022-07-15 13:30:00,130.29,130.37,130.13,130.16,12130.0,125.3691,125.4461,125.2151,125.244,12130.0
2022-07-15 13:40:00,130.18,130.18,129.87,129.87,10849.0,125.2633,125.2633,124.965,124.965,10849.0
2022-07-15 13:50:00,129.85,129.94,129.79,129.88,17037.0,124.9457,125.0323,124.888,124.9746,17037.0
2022-07-15 14:00:00,129.89,129.9,129.6,129.73,10102.0,124.9842,124.9938,124.7052,124.8303,10102.0
2022-07-15 14:10:00,129.75,129.83,129.7,129.8,7289.0,124.8495,124.9265,124.8014,124.8976,7289.0
2022-07-15 14:20:00,129.82,129.83,129.66,129.77,13033.0,124.9169,124.9265,124.7629,124.8687,13033.0
2022-07-15 14:30:00,129.81,129.83,129.75,129.82,14816.0,124.9072,124.9265,124.8495,124.9169,14816.0
2022-07-15 14:40:00,129.83,129.95,129.76,129.92,13847.0,124.9265,125.0419,124.8591,125.0131,13847.0
2022-07-15 14:50:00,129.9,129.9,129.64,129.72,13880.0,124.9938,124.9938,124.7437,124.8206,13880.0
2022-07-15 15:00:00,129.72,129.72,129.49,129.68,15639.0,124.8206,124.8206,124.5993,124.7821,15639.0
2022-07-15 15:10:00,129.68,129.92,129.64,129.77,28622.0,124.7821,125.0131,124.7437,124.8687,28622.0
2022-07-15 15:20:00,129.77,129.81,129.67,129.67,40420.0,124.8687,124.9072,124.7725,124.7725,40420.0
2022-07-15 15:30:00,129.68,129.73,129.42,129.71,45334.0,124.7821,124.8303,124.532,124.811,45334.0
2022-07-15 15:40:00,129.69,129.82,129.56,129.58,57255.0,124.7918,124.9169,124.6667,124.6859,57255.0
2022-07-15 15:50:00,129.53,129.71,129.03,129.55,298926.0,124.6378,124.811,124.1567,124.6571,298926.0
2022-07-18 09:30:00,129.53,129.9,129.25,129.42,21069.0,124.6378,124.9938,124.3684,124.532,21069.0
2022-07-18 09:40:00,129.34,129.67,129.08,129.19,27271.0,124.455,124.7725,124.2048,124.3107,27271.0
2022-07-18 09:50:00,129.16,129.34,128.65,128.99,25992.0,124.2818,124.455,123.791,124.1182,25992.0
2022-07-18 10:00:00,128.98,128.99,127.7,127.75,23094.0,124.1086,124.1182,122.8769,122.925,23094.0
2022-07-18 10:10:00,127.57,128.16,127.39,127.97,7130.0,122.7518,123.3196,122.5786,123.1367,7130.0
2022-07-18 10:20:00,127.88,127.9,127.54,127.83,17530.0,123.0501,123.0694,122.723,123.002,17530.0
2022-07-18 10:30:00,127.82,128.36,127.76,128.26,19190.0,122.9924,123.512,122.9347,123.4158,19190.0
2022-07-18 10:40:00,128.25,128.4,128.17,128.26,7701.0,123.4062,123.5505,123.3292,123.4158,7701.0
2022-07-18 10:50:00,128.34,128.37,128.2,128.33,4619.0,123.4928,123.5216,123.358,123.4831,4619.0
2022-07-18 11:00:00,128.33,128.33,127.97,128.0,10149.0,123.4831,123.4831,123.1367,123.1656,10149.0
2022-07-18 11:10:00,128.02,128.12,127.9,128.01,6662.0,123.1848,123.2811,123.0694,123.1752,6662.0
2022-07-18 11:20:00,128.03,128.16,127.98,127.98,64989.0,123.1945,123.3196,123.1464,123.1464,64989.0
2022-07-18 11:30:00,127.96,128.14,127.76,128.14,18673.0,123.1271,123.3003,122.9347,123.3003,18673.0
2022-07-18 11:40:00,128.16,128.25,128.05,128.15,11694.0,123.3196,123.4062,123.2137,123.3099,11694.0
2022-07-18 11:50:00,128.11,128.24,128.06,128.07,19439.0,123.2714,123.3965,123.2233,123.233,19439.0
2022-07-18 12:00:00,128.09,128.11,127.79,127.89,15291.0,123.2522,123.2714,122.9635,123.0598,15291.0
2022-07-18 12:10:00,127.92,127.94,127.66,127.7,7580.0,123.0886,123.1079,122.8384,122.8769,7580.0
2022-07-18 12:20:00,127.71,127.93,127.71,127.88,5970.0,122.8865,123.0982,122.8865,123.0501,5970.0
2022-07-18 12:30:00,127.89,128.2,127.88,128.19,7641.0,123.0598,123.358,123.0501,123.3484,7641.0
2022-07-18 12:40:00,128.15,128.19,127.93,127.93,8794.0,123.3099,123.3484,123.0982,123.0982,8794.0
2022-07-18 12:50:00,127.86,127.86,127.55,127.56,5664.0,123.0309,123.0309,122.7326,122.7422,5664.0
2022-07-18 13:00:00,127.57,127.79,127.54,127.74,4678.0,122.7518,122.9635,122.723,122.9154,4678.0
2022-07-18 13:10:00,127.73,127.81,127.62,127.62,4826.0,122.9058,122.9828,122.7999,122.7999,4826.0
2022-07-18 13:20:00,127.64,127.81,127.57,127.8,4159.0,122.8192,122.9828,122.7518,122.9732,4159.0
2022-07-18 13:30:00,127.81,127.81,127.44,127.6,6611.0,122.9828,122.9828,122.6267,122.7807,6611.0
2022-07-18 13:40:00,127.63,127.78,127.4,127.62,18557.0,122.8096,122.9539,122.5883,122.7999,18557.0
2022-07-18 13:50:00,127.62,127.74,127.3,127.3,10165.0,122.7999,122.9154,122.492,122.492,10165.0
2022-07-18 14:00:00,127.29,127.42,127.01,127.13,14679.0,122.4824,122.6075,122.213,122.3285,14679.0
2022-07-18 14:10:00,127.13,127.28,127.0,127.2,10195.0,122.3285,122.4728,122.2034,122.3958,10195.0
2022-07-18 14:20:00,127.21,127.27,126.97,126.98,7819.0,122.4054,122.4632,122.1745,122.1841,7819.0
2022-07-18 14:30:00,126.97,127.29,126.97,127.23,7197.0,122.1745,122.4824,122.1745,122.4247,7197.0
2022-07-18 14:40:00,127.22,127.26,126.96,127.0,9224.0,122.4151,122.4535,122.1649,122.2034,9224.0
2022-07-18 14:50:00,127.01,127.01,126.65,126.77,7311.0,122.213,122.213,121.8666,121.9821,7311.0
2022-07-18 15:00:00,126.76,127.14,126.76,127.1,7951.0,121.9724,122.3381,121.9724,122.2996,7951.0
2022-07-18 15:10:00,127.09,127.2,126.91,127.17,11230.0,122.29,122.3958,122.1168,122.3669,11230.0
2022-07-18 15:20:00,127.16,127.22,126.81,126.81,13766.0,122.3573,122.4151,122.0205,122.0205,13766.0
2022-07-18 15:30:00,126.76,126.76,126.23,126.24,17639.0,121.9724,121.9724,121.4624,121.4721,17639.0
2022-07-18 15:40:00,126.25,126.26,125.78,125.9,37270.0,121.4817,121.4913,121.0294,121.1449,37270.0
2022-07-18 15:50:00,125.89,126.63,125.83,126.42,109754.0,121.1353,121.8473,121.0776,121.6453,109754.0
2022-07-19 09:30:00,128.1,128.48,127.57,128.4,13246.0,123.2618,123.6275,122.7518,123.5505,13246.0
2022-07-19 09:40:00,128.43,129.53,128.29,129.5,23425.0,123.5794,124.6378,123.4446,124.6089,23425.0
2022-07-19 09:50:00,129.5,129.8,129.39,129.7,12367.0,124.6089,124.8976,124.5031,124.8014,12367.0
2022-07-19 10:00:00,129.78,130.27,129.78,130.19,14776.0,124.8784,125.3499,124.8784,125.2729,14776.0
2022-07-19 10:10:00,130.19,130.64,130.06,130.38,6786.0,125.2729,125.7059,125.1478,125.4557,6786.0
2022-07-19 10:20:00,130.55,131.11,130.55,131.11,15989.0,125.6193,126.1581,125.6193,126.1581,15989.0
2022-07-19 10:30:00,131.17,131.21,130.65,130.76,31030.0,126.2159,126.2544,125.7155,125.8214,31030.0
2022-07-19 10:40:00,130.62,130.9,130.6,130.9,5944.0,125.6866,125.9561,125.6674,125.9561,5944.0
2022-07-19 10:50:00,130.9,131.07,130.86,130.99,19746.0,125.9561,126.1196,125.9176,126.0427,19746.0
2022-07-19 11:00:00,131.01,131.05,130.83,131.0,20937.0,126.0619,126.1004,125.8887,126.0523,20937.0
2022-07-19 11:10:00,131.0,131.0,130.63,130.66,34109.0,126.0523,126.0523,125.6963,125.7251,34109.0
2022-07-19 11:20:00,130.58,130.97,130.57,130.97,12878.0,125.6482,126.0234,125.6385,126.0234,12878.0
2022-07-19 11:30:00,130.95,131.17,130.89,130.9,4894.0,126.0042,126.2159,125.9464,125.9561,4894.0
2022-07-19 11:40:00,130.86,130.92,130.79,130.84,3956.0,125.9176,125.9753,125.8502,125.8983,3956.0
2022-07-19 11:50:00,130.81,131.01,130.75,131.0,5684.0,125.8695,126.0619,125.8117,126.0523,5684.0
2022-07-19 12:00:00,131.02,131.02,130.69,130.8,7988.0,126.0715,126.0715,125.754,125.8598,7988.0
2022-07-19 12:10:00,130.81,130.84,130.72,130.8,6993.0,125.8695,125.8983,125.7829,125.8598,6993.0
2022-07-19 12:20:00,130.84,131.16,130.82,131.16,6796.0,125.8983,126.2062,125.8791,126.2062,6796.0
2022-07-19 12:30:00,131.13,131.4,131.06,131.36,6766.0,126.1774,126.4372,126.11,126.3987,6766.0
2022-07-19 12:40:00,131.39,131.46,131.34,131.4,4708.0,126.4276,126.4949,126.3794,126.4372,4708.0
2022-07-19 12:50:00,131.39,131.39,131.26,131.33,6312.0,126.4276,126.4276,126.3025,126.3698,6312.0
2022-07-19 13:00:00,131.34,131.35,130.98,130.99,12975.0,126.3794,126.3891,126.033,126.0427,12975.0
2022-07-19 13:10:00,131.05,131.41,130.99,131.34,22172.0,126.1004,126.4468,126.0427,126.3794,22172.0
2022-07-19 13:20:00,131.34,131.37,131.28,131.33,20041.0,126.3794,126.4083,126.3217,126.3698,20041.0
2022-07-19 13:30:00,131.35,131.52,131.28,131.51,14348.0,126.3891,126.5527,126.3217,126.543,14348.0
2022-07-19 13:40:00,131.51,131.83,131.51,131.75,14496.0,126.543,126.8509,126.543,126.774,14496.0
2022-07-19 13:50:00,131.76,131.94,131.73,131.93,13152.0,126.7836,126.9568,126.7547,126.9472,13152.0
2022-07-19 14:00:00,131.93,132.41,131.93,132.41,9239.0,126.9472,127.409,126.9472,127.409,9239.0
2022-07-19 14:10:00,132.39,132.49,132.24,132.49,7975.0,127.3898,127.486,127.2455,127.486,7975.0
2022-07-19 14:20:00,132.49,132.62,132.28,132.3,8153.0,127.486,127.6111,127.2839,127.3032,8153.0
2022-07-19 14:30:00,132.28,132.42,132.26,132.26,14858.0,127.2839,127.4187,127.2647,127.2647,14858.0
2022-07-19 14:40:00,132.25,132.39,132.23,132.36,6310.0,127.2551,127.3898,127.2358,127.3609,6310.0
2022-07-19 14:50:00,132.34,132.53,132.32,132.51,9366.0,127.3417,127.5245,127.3224,127.5053,9366.0
2022-07-19 15:00:00,132.56,132.66,132.41,132.63,7463.0,127.5534,127.6496,127.409,127.6207,7463.0
2022-07-19 15:10:00,132.61,132.61,132.36,132.48,8622.0,127.6015,127.6015,127.3609,127.4764,8622.0
2022-07-19 15:20:00,132.46,132.55,132.39,132.47,8294.0,127.4571,127.5437,127.3898,127.4668,8294.0
2022-07-19 15:30:00,132.49,132.58,132.36,132.57,9615.0,127.486,127.5726,127.3609,127.563,9615.0
2022-07-19 15:40:00,132.57,132.9,132.56,132.68,28544.0,127.563,127.8805,127.5534,127.6688,28544.0
2022-07-19 15:50:00,132.75,132.78,132.4,132.62,92607.0,127.7362,127.7651,127.3994,127.6111,92607.0
2022-07-20 09:30:00,132.76,132.97,132.07,132.12,23819.0,127.7458,127.9479,127.0819,127.13,23819.0
2022-07-20 09:40:00,132.3,132.95,132.1,132.32,10042.0,127.3032,127.9286,127.1107,127.3224,10042.0
2022-07-20 09:50:00,132.23,132.45,132.0,132.13,12973.0,127.2358,127.4475,127.0145,127.1396,12973.0
2022-07-20 10:00:00,132.13,132.33,131.93,132.33,12358.0,127.1396,127.3321,126.9472,127.3321,12358.0
2022-07-20 10:10:00,132.38,133.05,132.37,133.05,17514.0,127.3802,128.0249,127.3705,128.0249,17514.0
2022-07-20 10:20:00,132.96,133.43,132.92,133.27,16556.0,127.9383,128.3905,127.8998,128.2366,16556.0
2022-07-20 10:30:00,133.15,133.73,133.15,133.5,6367.0,128.1211,128.6792,128.1211,128.4579,6367.0
2022-07-20 10:40:00,133.47,133.65,133.36,133.65,19127.0,128.429,128.6022,128.3232,128.6022,19127.0
2022-07-20 10:50:00,133.6,133.94,133.55,133.94,10464.0,128.5541,128.8813,128.506,128.8813,10464.0
2022-07-20 11:00:00,133.94,134.18,133.87,134.03,12267.0,128.8813,129.1122,128.8139,128.9679,12267.0
2022-07-20 11:10:00,134.0,134.08,133.9,133.92,13138.0,128.939,129.016,128.8428,128.862,13138.0
2022-07-20 11:20:00,133.91,134.02,133.79,134.0,26753.0,128.8524,128.9582,128.7369,128.939,26753.0
2022-07-20 11:30:00,133.99,134.09,133.73,133.76,18870.0,128.9294,129.0256,128.6792,128.708,18870.0
2022-07-20 11:40:00,133.75,133.81,133.62,133.62,9434.0,128.6984,128.7562,128.5733,128.5733,9434.0
2022-07-20 11:50:00,133.59,133.75,133.5,133.71,10513.0,128.5445,128.6984,128.4579,128.6599,10513.0
2022-07-20 12:00:00,133.65,133.76,133.43,133.76,18653.0,128.6022,128.708,128.3905,128.708,18653.0
2022-07-20 12:10:00,133.79,133.82,133.34,133.4,34868.0,128.7369,128.7658,128.3039,128.3616,34868.0
2022-07-20 12:20:00,133.43,133.43,133.06,133.1,5715.0,128.3905,128.3905,128.0345,128.073,5715.0
2022-07-20 12:30:00,133.13,133.13,132.91,132.99,8071.0,128.1018,128.1018,127.8902,127.9671,8071.0
2022-07-20 12:40:00,132.98,132.98,132.37,132.41,20340.0,127.9575,127.9575,127.3705,127.409,20340.0
2022-07-20 12:50:00,132.44,132.85,132.44,132.84,2837.0,127.4379,127.8324,127.4379,127.8228,2837.0
2022-07-20 13:00:00,132.74,132.81,132.18,132.24,8553.0,127.7266,127.7939,127.1877,127.2455,8553.0
2022-07-20 13:10:00,132.23,132.47,132.05,132.34,8822.0,127.2358,127.4668,127.0626,127.3417,8822.0
2022-07-20 13:20:00,132.4,132.47,132.17,132.47,8469.0,127.3994,127.4668,127.1781,127.4668,8469.0
2022-07-20 13:30:00,132.49,132.63,132.18,132.44,13925.0,127.486,127.6207,127.1877,127.4379,13925.0
2022-07-20 13:40:00,132.48,132.74,132.09,132.1,14504.0,127.4764,127.7266,127.1011,127.1107,14504.0
2022-07-20 13:50:00,132.05,132.15,131.77,132.05,54877.0,127.0626,127.1589,126.7932,127.0626,54877.0
2022-07-20 14:00:00,132.06,132.3,132.05,132.26,30967.0,127.0723,127.3032,127.0626,127.2647,30967.0
2022-07-20 14:10:00,132.29,132.47,132.09,132.47,9373.0,127.2936,127.4668,127.1011,127.4668,9373.0
2022-07-20 14:20:00,132.49,132.88,132.43,132.81,26009.0,127.486,127.8613,127.4283,127.7939,26009.0
2022-07-20 14:30:00,132.81,132.95,132.62,132.95,13129.0,127.7939,127.9286,127.6111,127.9286,13129.0
2022-07-20 14:40:00,132.94,132.94,132.78,132.83,10453.0,127.919,127.919,127.7651,127.8132,10453.0
2022-07-20 14:50:00,132.85,132.98,132.65,132.9,15552.0,127.8324,127.9575,127.64,127.8805,15552.0
2022-07-20 15:00:00,132.9,133.47,132.9,133.34,22980.0,127.8805,128.429,127.8805,128.3039,22980.0
2022-07-20 15:10:00,133.33,133.63,133.26,133.58,21055.0,128.2943,128.583,128.2269,128.5348,21055.0
2022-07-20 15:20:00,133.59,133.59,133.11,133.29,18948.0,128.5445,128.5445,128.0826,128.2558,18948.0
2022-07-20 15:30:00,133.26,133.26,132.87,132.93,20247.0,128.2269,128.2269,127.8517,127.9094,20247.0
2022-07-20 15:40:00,132.94,133.22,132.91,133.14,30275.0,127.919,128.1884,127.8902,128.1115,30275.0
2022-07-20 15:50:00,133.11,133.25,132.92,133.11,101459.0,128.0826,128.2173,127.8998,128.0826,101459.0
2022-07-21 09:30:00,133.55,134.5,133.3,133.54,36438.0,128.506,129.4201,128.2654,128.4964,36438.0
2022-07-21 09:40:00,133.54,134.14,133.46,134.13,7287.0,128.4964,129.0737,128.4194,129.0641,7287.0
2022-07-21 09:50:00,134.14,135.52,134.14,135.13,23394.0,129.0737,130.4016,129.0737,130.0263,23394.0
2022-07-21 10:00:00,135.03,135.12,134.57,134.77,28791.0,129.9301,130.0167,129.4875,129.6799,28791.0
2022-07-21 10:10:00,134.86,135.04,134.19,134.96,14117.0,129.7665,129.9397,129.1218,129.8627,14117.0
2022-07-21 10:20:00,135.02,135.14,134.2,134.67,13338.0,129.9205,130.0359,129.1314,129.5837,13338.0
2022-07-21 10:30:00,134.69,135.23,134.55,135.06,25530.0,129.6029,130.1225,129.4682,129.9589,25530.0
2022-07-21 10:40:00,135.09,135.41,134.97,135.08,29437.0,129.9878,130.2957,129.8723,129.9782,29437.0
2022-07-21 10:50:00,135.13,135.86,135.08,135.79,32563.0,130.0263,130.7287,129.9782,130.6614,32563.0
2022-07-21 11:00:00,135.81,136.14,135.77,136.1,47215.0,130.6806,130.9982,130.6421,130.9597,47215.0
2022-07-21 11:10:00,136.11,136.65,136.11,136.52,35509.0,130.9693,131.4889,130.9693,131.3638,35509.0
2022-07-21 11:20:00,136.56,136.62,136.25,136.56,26049.0,131.4023,131.46,131.104,131.4023,26049.0
2022-07-21 11:30:00,136.63,137.01,136.57,136.88,24801.0,131.4697,131.8353,131.4119,131.7102,24801.0
2022-07-21 11:40:00,136.88,136.93,136.68,136.74,12461.0,131.7102,131.7583,131.5178,131.5755,12461.0
2022-07-21 11:50:00,136.68,136.74,136.42,136.53,12348.0,131.5178,131.5755,131.2676,131.3734,12348.0
2022-07-21 12:00:00,136.49,137.1,136.49,137.04,11346.0,131.3349,131.9219,131.3349,131.8642,11346.0
2022-07-21 12:10:00,137.1,137.14,136.81,137.0,15139.0,131.9219,131.9604,131.6429,131.8257,15139.0
2022-07-21 12:20:00,137.0,137.22,136.85,137.22,13055.0,131.8257,132.0374,131.6813,132.0374,13055.0
2022-07-21 12:30:00,137.22,137.39,137.09,137.13,12805.0,132.0374,132.2009,131.9123,131.9508,12805.0
2022-07-21 12:40:00,137.17,137.3,137.1,137.11,10419.0,131.9893,132.1143,131.9219,131.9315,10419.0
2022-07-21 12:50:00,137.16,137.44,137.16,137.2,11757.0,131.9796,132.2491,131.9796,132.0181,11757.0
2022-07-21 13:00:00,137.23,137.3,136.82,136.83,10664.0,132.047,132.1143,131.6525,131.6621,10664.0
2022-07-21 13:10:00,136.81,137.2,136.78,137.13,15571.0,131.6429,132.0181,131.614,131.9508,15571.0
2022-07-21 13:20:00,137.12,137.35,137.01,137.26,18063.0,131.9411,132.1625,131.8353,132.0759,18063.0
2022-07-21 13:30:00,137.26,137.38,136.94,137.37,24421.0,132.0759,132.1913,131.7679,132.1817,24421.0
2022-07-21 13:40:00,137.32,137.51,137.26,137.26,14150.0,132.1336,132.3164,132.0759,132.0759,14150.0
2022-07-21 13:50:00,137.28,137.36,137.23,137.28,9347.0,132.0951,132.1721,132.047,132.0951,9347.0
2022-07-21 14:00:00,137.32,137.55,137.21,137.49,15787.0,132.1336,132.3549,132.0277,132.2972,15787.0
2022-07-21 14:10:00,137.5,137.64,137.38,137.51,11286.0,132.3068,132.4415,132.1913,132.3164,11286.0
2022-07-21 14:20:00,137.49,137.7,137.47,137.53,10041.0,132.2972,132.4992,132.2779,132.3357,10041.0
2022-07-21 14:30:00,137.52,137.52,137.23,137.42,12387.0,132.326,132.326,132.047,132.2298,12387.0
2022-07-21 14:40:00,137.45,137.47,137.26,137.4,8270.0,132.2587,132.2779,132.0759,132.2106,8270.0
2022-07-21 14:50:00,137.41,137.53,137.23,137.48,7867.0,132.2202,132.3357,132.047,132.2875,7867.0
2022-07-21 15:00:00,137.46,137.85,137.46,137.83,18451.0,132.2683,132.6436,132.2683,132.6243,18451.0
2022-07-21 15:10:00,137.81,137.81,137.59,137.77,15430.0,132.6051,132.6051,132.3934,132.5666,15430.0
2022-07-21 15:20:00,137.76,137.77,137.66,137.77,12170.0,132.557,132.5666,132.4608,132.5666,12170.0
2022-07-21 15:30:00,137.75,138.21,137.7,137.93,35231.0,132.5474,132.99,132.4992,132.7206,35231.0
2022-07-21 15:40:00,137.95,138.2,137.95,138.1,31528.0,132.7398,132.9804,132.7398,132.8841,31528.0
2022-07-21 15:50:00,138.12,138.47,138.03,138.35,113097.0,132.9034,133.2402,132.8168,133.1247,113097.0
2022-07-22 09:30:00,138.48,139.85,138.4,139.02,47622.0,133.2498,134.568,133.1728,133.7694,47622.0
2022-07-22 09:40:00,138.97,139.59,138.47,139.45,54729.0,133.7213,134.3179,133.2402,134.1831,54729.0
2022-07-22 09:50:00,139.47,139.93,138.85,138.87,13181.0,134.2024,134.645,133.6058,133.6251,13181.0
2022-07-22 10:00:00,138.94,139.08,138.2,138.2,28584.0,133.6924,133.8271,132.9804,132.9804,28584.0
2022-07-22 10:10:00,138.29,138.61,137.96,138.5,29595.0,133.067,133.3749,132.7494,133.269,29595.0
2022-07-22 10:20:00,138.39,138.46,138.06,138.41,11500.0,133.1632,133.2305,132.8456,133.1824,11500.0
2022-07-22 10:30:00,138.37,138.59,138.25,138.53,14597.0,133.1439,133.3556,133.0285,133.2979,14597.0
2022-07-22 10:40:00,138.48,138.79,138.34,138.65,14609.0,133.2498,133.5481,133.1151,133.4134,14609.0
2022-07-22 10:50:00,138.64,138.91,138.61,138.83,10950.0,133.4037,133.6635,133.3749,133.5866,10950.0
2022-07-22 11:00:00,138.91,139.05,138.46,138.88,11171.0,133.6635,133.7983,133.2305,133.6347,11171.0
2022-07-22 11:10:00,138.85,139.03,138.64,138.64,12753.0,133.6058,133.779,133.4037,133.4037,12753.0
2022-07-22 11:20:00,138.64,139.02,138.41,138.89,53206.0,133.4037,133.7694,133.1824,133.6443,53206.0
2022-07-22 11:30:00,138.89,138.9,138.23,138.5,34376.0,133.6443,133.6539,133.0092,133.269,34376.0
2022-07-22 11:40:00,138.49,138.68,138.29,138.59,17644.0,133.2594,133.4422,133.067,133.3556,17644.0
2022-07-22 11:50:00,138.61,138.76,138.42,138.59,7955.0,133.3749,133.5192,133.192,133.3556,7955.0
2022-07-22 12:00:00,138.59,138.66,138.28,138.28,8073.0,133.3556,133.423,133.0573,133.0573,8073.0
2022-07-22 12:10:00,138.29,138.62,138.14,138.37,15273.0,133.067,133.3845,132.9226,133.1439,15273.0
2022-07-22 12:20:00,138.44,138.49,138.21,138.43,6243.0,133.2113,133.2594,132.99,133.2017,6243.0
2022-07-22 12:30:00,138.44,138.81,138.43,138.72,12515.0,133.2113,133.5673,133.2017,133.4807,12515.0
2022-07-22 12:40:00,138.67,138.73,138.46,138.67,19574.0,133.4326,133.4903,133.2305,133.4326,19574.0
2022-07-22 12:50:00,138.78,138.78,138.5,138.52,7732.0,133.5384,133.5384,133.269,133.2883,7732.0
2022-07-22 13:00:00,138.5,138.83,138.47,138.82,15913.0,133.269,133.5866,133.2402,133.5769,15913.0
2022-07-22 13:10:00,138.84,138.85,138.54,138.54,14148.0,133.5962,133.6058,133.3075,133.3075,14148.0
2022-07-22 13:20:00,138.52,138.64,138.52,138.56,17914.0,133.2883,133.4037,133.2883,133.3268,17914.0
2022-07-22 13:30:00,138.54,138.64,138.31,138.55,36659.0,133.3075,133.4037,133.0862,133.3171,36659.0
2022-07-22 13:40:00,138.58,138.59,138.28,138.55,12467.0,133.346,133.3556,133.0573,133.3171,12467.0
2022-07-22 13:50:00,138.56,138.7,138.5,138.59,9460.0,133.3268,133.4615,133.269,133.3556,9460.0
2022-07-22 14:00:00,138.58,138.6,138.35,138.5,32290.0,133.346,133.3652,133.1247,133.269,32290.0
2022-07-22 14:10:00,138.5,138.58,138.23,138.52,37809.0,133.269,133.346,133.0092,133.2883,37809.0
2022-07-22 14:20:00,138.51,138.65,138.28,138.53,29767.0,133.2786,133.4134,133.0573,133.2979,29767.0
2022-07-22 14:30:00,138.55,138.74,138.39,138.5,19811.0,133.3171,133.5,133.1632,133.269,19811.0
2022-07-22 14:40:00,138.5,138.54,138.38,138.54,21752.0,133.269,133.3075,133.1536,133.3075,21752.0
2022-07-22 14:50:00,138.55,138.67,138.49,138.49,8866.0,133.3171,133.4326,133.2594,133.2594,8866.0
2022-07-22 15:00:00,138.47,138.6,138.41,138.49,10495.0,133.2402,133.3652,133.1824,133.2594,10495.0
2022-07-22 15:10:00,138.47,138.92,138.47,138.67,7733.0,133.2402,133.6732,133.2402,133.4326,7733.0
2022-07-22 15:20:00,138.66,138.81,138.6,138.77,14974.0,133.423,133.5673,133.3652,133.5288,14974.0
2022-07-22 15:30:00,138.77,138.98,138.66,138.81,30414.0,133.5288,133.7309,133.423,133.5673,30414.0
2022-07-22 15:40:00,138.79,139.02,138.76,138.94,31862.0,133.5481,133.7694,133.5192,133.6924,31862.0
2022-07-22 15:50:00,139.03,139.28,138.81,139.23,88253.0,133.779,134.0196,133.5673,133.9715,88253.0
2022-07-25 09:30:00,138.93,139.35,138.03,138.34,42779.0,133.6828,134.0869,132.8168,133.1151,42779.0
2022-07-25 09:40:00,138.41,138.78,138.22,138.37,18109.0,133.1824,133.5384,132.9996,133.1439,18109.0
2022-07-25 09:50:00,138.47,138.9,138.42,138.88,9706.0,133.2402,133.6539,133.192,133.6347,9706.0
2022-07-25 10:00:00,138.84,138.93,138.49,138.83,16022.0,133.5962,133.6828,133.2594,133.5866,16022.0
2022-07-25 10:10:00,138.88,139.07,138.83,138.87,9630.0,133.6347,133.8175,133.5866,133.6251,9630.0
2022-07-25 10:20:00,138.78,139.01,138.48,138.8,14045.0,133.5384,133.7598,133.2498,133.5577,14045.0
2022-07-25 10:30:00,138.71,138.73,138.42,138.52,9223.0,133.4711,133.4903,133.192,133.2883,9223.0
2022-07-25 10:40:00,138.48,138.73,138.26,138.26,9220.0,133.2498,133.4903,133.0381,133.0381,9220.0
2022-07-25 10:50:00,138.25,138.34,138.08,138.25,9287.0,133.0285,133.1151,132.8649,133.0285,9287.0
2022-07-25 11:00:00,138.24,138.41,138.24,138.37,11908.0,133.0188,133.1824,133.0188,133.1439,11908.0
2022-07-25 11:10:00,138.35,138.37,138.0,138.09,32423.0,133.1247,133.1439,132.7879,132.8745,32423.0
2022-07-25 11:20:00,138.1,138.18,138.0,138.18,15681.0,132.8841,132.9611,132.7879,132.9611,15681.0
2022-07-25 11:30:00,138.18,138.23,138.1,138.1,3481.0,132.9611,133.0092,132.8841,132.8841,3481.0
2022-07-25 11:40:00,138.15,138.39,138.15,138.35,4740.0,132.9322,133.1632,132.9322,133.1247,4740.0
2022-07-25 11:50:00,138.33,138.47,138.3,138.38,4667.0,133.1054,133.2402,133.0766,133.1536,4667.0
2022-07-25 12:00:00,138.36,138.48,138.24,138.24,18998.0,133.1343,133.2498,133.0188,133.0188,18998.0
2022-07-25 12:10:00,138.21,138.42,138.06,138.39,25950.0,132.99,133.192,132.8456,133.1632,25950.0
2022-07-25 12:20:00,138.36,138.46,138.1,138.45,4795.0,133.1343,133.2305,132.8841,133.2209,4795.0
2022-07-25 12:30:00,138.47,138.72,138.47,138.58,7283.0,133.2402,133.4807,133.2402,133.346,7283.0
2022-07-25 12:40:00,138.6,138.95,138.6,138.95,7318.0,133.3652,133.702,133.3652,133.702,7318.0
2022-07-25 12:50:00,138.94,138.95,138.68,138.76,4723.0,133.6924,133.702,133.4422,133.5192,4723.0
2022-07-25 13:00:00,138.75,138.81,138.64,138.79,7769.0,133.5096,133.5673,133.4037,133.5481,7769.0
2022-07-25 13:10:00,138.8,138.94,138.8,138.9,7904.0,133.5577,133.6924,133.5577,133.6539,7904.0
2022-07-25 13:20:00,138.89,138.94,138.61,138.63,7253.0,133.6443,133.6924,133.3749,133.3941,7253.0
2022-07-25 13:30:00,138.62,138.78,138.62,138.71,14009.0,133.3845,133.5384,133.3845,133.4711,14009.0
2022-07-25 13:40:00,138.7,138.91,138.62,138.88,30085.0,133.4615,133.6635,133.3845,133.6347,30085.0
2022-07-25 13:50:00,138.84,138.89,138.63,138.68,7588.0,133.5962,133.6443,133.3941,133.4422,7588.0
2022-07-25 14:00:00,138.69,138.86,138.59,138.69,11492.0,133.4518,133.6154,133.3556,133.4518,11492.0
2022-07-25 14:10:00,138.63,138.78,138.63,138.67,9921.0,133.3941,133.5384,133.3941,133.4326,9921.0
2022-07-25 14:20:00,138.66,138.73,138.55,138.65,13268.0,133.423,133.4903,133.3171,133.4134,13268.0
2022-07-25 14:30:00,138.63,138.75,138.53,138.68,9938.0,133.3941,133.5096,133.2979,133.4422,9938.0
2022-07-25 14:40:00,138.7,138.87,138.58,138.59,15994.0,133.4615,133.6251,133.346,133.3556,15994.0
2022-07-25 14:50:00,138.56,138.56,138.29,138.36,11382.0,133.3268,133.3268,133.067,133.1343,11382.0
2022-07-25 15:00:00,138.37,138.44,138.05,138.18,9836.0,133.1439,133.2113,132.836,132.9611,9836.0
2022-07-25 15:10:00,138.22,138.29,138.14,138.27,18359.0,132.9996,133.067,132.9226,133.0477,18359.0
2022-07-25 15:20:00,138.25,138.56,138.22,138.38,18876.0,133.0285,133.3268,132.9996,133.1536,18876.0
2022-07-25 15:30:00,138.34,138.73,138.25,138.72,27747.0,133.1151,133.4903,133.0285,133.4807,27747.0
2022-07-25 15:40:00,138.72,138.9,138.55,138.88,37297.0,133.4807,133.6539,133.3171,133.6347,37297.0
2022-07-25 15:50:00,138.88,139.33,138.81,139.23,117669.0,133.6347,134.0677,133.5673,133.9715,117669.0
2022-07-26 09:30:00,139.51,139.51,137.85,137.96,32467.0,134.2409,134.2409,132.6436,132.7494,32467.0
2022-07-26 09:40:00,138.01,138.15,136.96,137.19,17291.0,132.7975,132.9322,131.7872,132.0085,17291.0
2022-07-26 09:50:00,137.17,138.06,137.16,138.01,17105.0,131.9893,132.8456,131.9796,132.7975,17105.0
2022-07-26 10:00:00,137.87,138.66,137.61,138.29,23484.0,132.6628,133.423,132.4126,133.067,23484.0
2022-07-26 10:10:00,138.34,138.4,137.94,138.02,28522.0,133.1151,133.1728,132.7302,132.8072,28522.0
2022-07-26 10:20:00,138.01,138.05,137.77,137.95,14173.0,132.7975,132.836,132.5666,132.7398,14173.0
2022-07-26 10:30:00,137.93,138.54,137.9,138.47,22861.0,132.7206,133.3075,132.6917,133.2402,22861.0
2022-07-26 10:40:00,138.48,139.1,138.37,139.09,20454.0,133.2498,133.8464,133.1439,133.8367,20454.0
2022-07-26 10:50:00,139.11,139.39,138.96,139.36,15777.0,133.856,134.1254,133.7117,134.0965,15777.0
2022-07-26 11:00:00,139.5,139.59,138.99,139.03,8796.0,134.2313,134.3179,133.7405,133.779,8796.0
2022-07-26 11:10:00,139.03,139.17,138.81,138.95,7440.0,133.779,133.9137,133.5673,133.702,7440.0
2022-07-26 11:20:00,138.91,138.95,138.44,138.44,10850.0,133.6635,133.702,133.2113,133.2113,10850.0
2022-07-26 11:30:00,138.43,138.65,138.35,138.57,5354.0,133.2017,133.4134,133.1247,133.3364,5354.0
2022-07-26 11:40:00,138.57,138.8,138.55,138.65,2995.0,133.3364,133.5577,133.3171,133.4134,2995.0
2022-07-26 11:50:00,138.54,138.58,138.14,138.14,5449.0,133.3075,133.346,132.9226,132.9226,5449.0
2022-07-26 12:00:00,138.12,138.36,138.1,138.21,4083.0,132.9034,133.1343,132.8841,132.99,4083.0
2022-07-26 12:10:00,138.2,138.5,138.07,138.5,4362.0,132.9804,133.269,132.8553,133.269,4362.0
2022-07-26 12:20:00,138.5,138.6,138.39,138.6,5248.0,133.269,133.3652,133.1632,133.3652,5248.0
2022-07-26 12:30:00,138.58,138.71,138.53,138.65,6692.0,133.346,133.4711,133.2979,133.4134,6692.0
2022-07-26 12:40:00,138.67,138.81,138.48,138.81,5047.0,133.4326,133.5673,133.2498,133.5673,5047.0
2022-07-26 12:50:00,138.8,138.82,138.69,138.73,4536.0,133.5577,133.5769,133.4518,133.4903,4536.0
2022-07-26 13:00:00,138.75,138.85,138.63,138.84,9552.0,133.5096,133.6058,133.3941,133.5962,9552.0
2022-07-26 13:10:00,138.85,138.85,138.5,138.52,7375.0,133.6058,133.6058,133.269,133.2883,7375.0
2022-07-26 13:20:00,138.5,138.68,138.48,138.66,5881.0,133.269,133.4422,133.2498,133.423,5881.0
2022-07-26 13:30:00,138.64,138.64,138.32,138.5,11140.0,133.4037,133.4037,133.0958,133.269,11140.0
2022-07-26 13:40:00,138.48,138.7,138.42,138.7,7512.0,133.2498,133.4615,133.192,133.4615,7512.0
2022-07-26 13:50:00,138.71,138.8,138.66,138.78,3507.0,133.4711,133.5577,133.423,133.5384,3507.0
2022-07-26 14:00:00,138.8,139.02,138.66,138.66,10569.0,133.5577,133.7694,133.423,133.423,10569.0
2022-07-26 14:10:00,138.69,138.79,138.63,138.63,5759.0,133.4518,133.5481,133.3941,133.3941,5759.0
2022-07-26 14:20:00,138.65,138.73,138.55,138.55,5174.0,133.4134,133.4903,133.3171,133.3171,5174.0
2022-07-26 14:30:00,138.51,138.57,138.39,138.39,5402.0,133.2786,133.3364,133.1632,133.1632,5402.0
2022-07-26 14:40:00,138.36,138.5,138.32,138.43,5499.0,133.1343,133.269,133.0958,133.2017,5499.0
2022-07-26 14:50:00,138.45,138.6,138.45,138.57,12038.0,133.2209,133.3652,133.2209,133.3364,12038.0
2022-07-26 15:00:00,138.54,138.59,138.33,138.41,4377.0,133.3075,133.3556,133.1054,133.1824,4377.0
2022-07-26 15:10:00,138.39,138.86,138.38,138.77,8017.0,133.1632,133.6154,133.1536,133.5288,8017.0
2022-07-26 15:20:00,138.78,139.04,138.78,139.03,9405.0,133.5384,133.7886,133.5384,133.779,9405.0
2022-07-26 15:30:00,139.05,139.15,138.94,139.02,15393.0,133.7983,133.8945,133.6924,133.7694,15393.0
2022-07-26 15:40:00,139.06,139.1,138.8,138.9,14164.0,133.8079,133.8464,133.5577,133.6539,14164.0
2022-07-26 15:50:00,138.91,139.26,138.8,138.99,80047.0,133.6635,134.0003,133.5577,133.7405,80047.0
2022-07-27 09:30:00,139.53,139.88,139.28,139.29,20517.0,134.2601,134.5969,134.0196,134.0292,20517.0
2022-07-27 09:40:00,139.33,139.99,139.33,139.99,6223.0,134.0677,134.7027,134.0677,134.7027,6223.0
2022-07-27 09:50:00,139.98,140.37,139.92,140.08,20150.0,134.6931,135.0684,134.6354,134.7893,20150.0
2022-07-27 10:00:00,140.01,140.54,139.99,140.0,5308.0,134.722,135.232,134.7027,134.7124,5308.0
2022-07-27 10:10:00,140.09,140.27,139.8,140.05,6261.0,134.799,134.9722,134.5199,134.7605,6261.0
2022-07-27 10:20:00,139.97,140.46,139.89,140.31,5823.0,134.6835,135.155,134.6065,135.0107,5823.0
2022-07-27 10:30:00,140.28,140.75,140.28,140.48,15533.0,134.9818,135.434,134.9818,135.1742,15533.0
2022-07-27 10:40:00,140.32,140.92,140.26,140.83,14062.0,135.0203,135.5976,134.9626,135.511,14062.0
2022-07-27 10:50:00,140.88,140.9,140.52,140.77,9066.0,135.5591,135.5784,135.2127,135.4533,9066.0
2022-07-27 11:00:00,140.81,141.03,140.61,140.61,12797.0,135.4918,135.7035,135.2993,135.2993,12797.0
2022-07-27 11:10:00,140.65,140.98,140.62,140.79,10932.0,135.3378,135.6554,135.309,135.4725,10932.0
2022-07-27 11:20:00,140.76,140.95,140.65,140.84,8161.0,135.4437,135.6265,135.3378,135.5206,8161.0
2022-07-27 11:30:00,140.88,141.04,140.71,140.87,18895.0,135.5591,135.7131,135.3956,135.5495,18895.0
2022-07-27 11:40:00,140.86,140.86,140.2,140.24,25851.0,135.5399,135.5399,134.9048,134.9433,25851.0
2022-07-27 11:50:00,140.27,140.42,140.23,140.32,16097.0,134.9722,135.1165,134.9337,135.0203,16097.0
2022-07-27 12:00:00,140.29,140.35,140.01,140.12,5677.0,134.9914,135.0492,134.722,134.8278,5677.0
2022-07-27 12:10:00,140.14,140.38,140.07,140.18,5357.0,134.8471,135.078,134.7797,134.8856,5357.0
2022-07-27 12:20:00,140.19,140.41,140.05,140.29,26852.0,134.8952,135.1069,134.7605,134.9914,26852.0
2022-07-27 12:30:00,140.33,140.33,140.14,140.14,4038.0,135.0299,135.0299,134.8471,134.8471,4038.0
2022-07-27 12:40:00,140.12,140.32,140.12,140.28,3772.0,134.8278,135.0203,134.8278,134.9818,3772.0
2022-07-27 12:50:00,140.29,140.33,140.1,140.11,5698.0,134.9914,135.0299,134.8086,134.8182,5698.0
2022-07-27 13:00:00,140.07,140.13,139.99,140.02,4351.0,134.7797,134.8375,134.7027,134.7316,4351.0
2022-07-27 13:10:00,140.02,140.1,139.77,140.09,6854.0,134.7316,134.8086,134.4911,134.799,6854.0
2022-07-27 13:20:00,140.13,140.27,140.1,140.27,4443.0,134.8375,134.9722,134.8086,134.9722,4443.0
2022-07-27 13:30:00,140.25,140.25,139.94,140.01,2834.0,134.9529,134.9529,134.6546,134.722,2834.0
2022-07-27 13:40:00,140.13,140.13,139.89,140.0,7717.0,134.8375,134.8375,134.6065,134.7124,7717.0
2022-07-27 13:50:00,139.99,140.18,139.86,139.97,3687.0,134.7027,134.8856,134.5777,134.6835,3687.0
2022-07-27 14:00:00,140.05,140.45,139.76,139.82,8288.0,134.7605,135.1454,134.4814,134.5392,8288.0
2022-07-27 14:10:00,139.84,140.07,139.84,140.02,3966.0,134.5584,134.7797,134.5584,134.7316,3966.0
2022-07-27 14:20:00,140.03,140.1,139.84,140.02,8159.0,134.7412,134.8086,134.5584,134.7316,8159.0
2022-07-27 14:30:00,139.97,140.84,139.66,140.84,36856.0,134.6835,135.5206,134.3852,135.5206,36856.0
2022-07-27 14:40:00,140.91,141.43,140.79,141.33,34755.0,135.588,136.0884,135.4725,135.9921,34755.0
2022-07-27 14:50:00,141.42,142.04,141.3,141.75,23012.0,136.0787,136.6753,135.9633,136.3963,23012.0
2022-07-27 15:00:00,141.85,142.1,141.56,142.05,13408.0,136.4925,136.7331,136.2135,136.6849,13408.0
2022-07-27 15:10:00,142.16,142.32,141.95,141.98,12453.0,136.7908,136.9447,136.5887,136.6176,12453.0
2022-07-27 15:20:00,142.01,142.69,141.96,142.69,21675.0,136.6465,137.3008,136.5983,137.3008,21675.0
2022-07-27 15:30:00,142.72,142.76,142.18,142.21,17229.0,137.3296,137.3681,136.81,136.8389,17229.0
2022-07-27 15:40:00,142.16,142.44,142.07,142.23,21716.0,136.7908,137.0602,136.7042,136.8581,21716.0
2022-07-27 15:50:00,142.21,142.27,141.86,141.86,68898.0,136.8389,136.8966,136.5021,136.5021,68898.0
2022-07-28 09:30:00,142.88,144.9,142.88,144.59,22975.0,137.4836,139.4273,137.4836,139.129,22975.0
2022-07-28 09:40:00,144.59,144.68,142.32,142.36,30391.0,139.129,139.2156,136.9447,136.9832,30391.0
2022-07-28 09:50:00,142.47,142.64,141.79,142.05,26657.0,137.0891,137.2527,136.4348,136.6849,26657.0
2022-07-28 10:00:00,142.09,142.16,141.09,141.25,18994.0,136.7234,136.7908,135.7612,135.9152,18994.0
2022-07-28 10:10:00,141.41,142.12,141.41,141.74,21606.0,136.0691,136.7523,136.0691,136.3867,21606.0
2022-07-28 10:20:00,141.75,141.77,141.31,141.74,10850.0,136.3963,136.4155,135.9729,136.3867,10850.0
2022-07-28 10:30:00,141.64,142.33,141.64,142.24,7555.0,136.2904,136.9544,136.2904,136.8678,7555.0
2022-07-28 10:40:00,142.18,143.21,142.15,143.08,12543.0,136.81,137.8011,136.7812,137.676,12543.0
2022-07-28 10:50:00,143.13,143.13,142.51,142.79,9814.0,137.7242,137.7242,137.1276,137.397,9814.0
2022-07-28 11:00:00,142.83,142.96,142.71,142.85,9499.0,137.4355,137.5606,137.32,137.4547,9499.0
2022-07-28 11:10:00,142.85,142.99,142.56,142.99,10928.0,137.4547,137.5894,137.1757,137.5894,10928.0
2022-07-28 11:20:00,143.02,143.76,142.94,143.65,15344.0,137.6183,138.3304,137.5413,138.2245,15344.0
2022-07-28 11:30:00,143.7,143.79,143.5,143.66,10033.0,138.2726,138.3592,138.0802,138.2341,10033.0
2022-07-28 11:40:00,143.66,144.12,143.66,144.03,12958.0,138.2341,138.6768,138.2341,138.5902,12958.0
2022-07-28 11:50:00,144.11,144.17,143.6,143.6,11506.0,138.6671,138.7249,138.1764,138.1764,11506.0
2022-07-28 12:00:00,143.65,143.75,143.24,143.29,5819.0,138.2245,138.3207,137.83,137.8781,5819.0
2022-07-28 12:10:00,143.3,143.77,143.22,143.5,10056.0,137.8877,138.34,137.8108,138.0802,10056.0
2022-07-28 12:20:00,143.5,143.86,143.5,143.73,6296.0,138.0802,138.4266,138.0802,138.3015,6296.0
2022-07-28 12:30:00,143.75,143.88,143.56,143.8,7943.0,138.3207,138.4458,138.1379,138.3689,7943.0
2022-07-28 12:40:00,143.79,143.91,143.67,143.82,5861.0,138.3592,138.4747,138.2438,138.3881,5861.0
2022-07-28 12:50:00,143.78,143.84,143.7,143.81,7058.0,138.3496,138.4073,138.2726,138.3785,7058.0
2022-07-28 13:00:00,143.82,144.22,143.69,144.19,6265.0,138.3881,138.773,138.263,138.7441,6265.0
2022-07-28 13:10:00,144.19,144.71,144.17,144.66,34575.0,138.7441,139.2445,138.7249,139.1964,34575.0
2022-07-28 13:20:00,144.67,145.06,144.62,145.05,23624.0,139.206,139.5813,139.1579,139.5716,23624.0
2022-07-28 13:30:00,144.98,145.16,144.94,145.16,14239.0,139.5043,139.6775,139.4658,139.6775,14239.0
2022-07-28 13:40:00,145.13,145.36,145.07,145.36,15448.0,139.6486,139.8699,139.5909,139.8699,15448.0
2022-07-28 13:50:00,145.36,145.64,145.35,145.59,16348.0,139.8699,140.1394,139.8603,140.0912,16348.0
2022-07-28 14:00:00,145.53,145.75,145.43,145.45,24136.0,140.0335,140.2452,139.9373,139.9565,24136.0
2022-07-28 14:10:00,145.44,145.63,145.35,145.56,19211.0,139.9469,140.1297,139.8603,140.0624,19211.0
2022-07-28 14:20:00,145.51,145.59,145.4,145.56,10648.0,140.0143,140.0912,139.9084,140.0624,10648.0
2022-07-28 14:30:00,145.61,145.64,145.43,145.45,10373.0,140.1105,140.1394,139.9373,139.9565,10373.0
2022-07-28 14:40:00,145.47,145.53,145.26,145.27,9500.0,139.9758,140.0335,139.7737,139.7833,9500.0
2022-07-28 14:50:00,145.26,145.48,145.18,145.48,7924.0,139.7737,139.9854,139.6967,139.9854,7924.0
2022-07-28 15:00:00,145.49,145.57,145.33,145.39,10046.0,139.995,140.072,139.8411,139.8988,10046.0
2022-07-28 15:10:00,145.41,145.43,145.25,145.36,10682.0,139.918,139.9373,139.7641,139.8699,10682.0
2022-07-28 15:20:00,145.36,145.39,145.28,145.35,9406.0,139.8699,139.8988,139.793,139.8603,9406.0
2022-07-28 15:30:00,145.37,145.38,145.14,145.19,13252.0,139.8796,139.8892,139.6582,139.7064,13252.0
2022-07-28 15:40:00,145.18,145.2,144.98,145.19,19860.0,139.6967,139.716,139.5043,139.7064,19860.0
2022-07-28 15:50:00,145.19,145.74,145.18,145.39,90251.0,139.7064,140.2356,139.6967,139.8988,90251.0
2022-07-29 09:30:00,145.37,145.48,144.42,144.73,23446.0,139.8796,139.9854,138.9654,139.2637,23446.0
2022-07-29 09:40:00,144.7,145.2,144.68,144.85,6381.0,139.2349,139.716,139.2156,139.3792,6381.0
2022-07-29 09:50:00,144.88,145.47,144.88,145.44,6511.0,139.4081,139.9758,139.4081,139.9469,6511.0
2022-07-29 10:00:00,145.49,146.17,145.46,145.58,9270.0,139.995,140.6493,139.9662,140.0816,9270.0
2022-07-29 10:10:00,145.53,145.68,145.25,145.5,10771.0,140.0335,140.1778,139.7641,140.0046,10771.0
2022-07-29 10:20:00,145.41,145.69,145.2,145.45,10400.0,139.918,140.1875,139.716,139.9565,10400.0
2022-07-29 10:30:00,145.48,145.67,145.44,145.45,12570.0,139.9854,140.1682,139.9469,139.9565,12570.0
2022-07-29 10:40:00,145.47,145.59,145.4,145.42,11554.0,139.9758,140.0912,139.9084,139.9277,11554.0
2022-07-29 10:50:00,145.35,145.48,145.18,145.19,7353.0,139.8603,139.9854,139.6967,139.7064,7353.0
2022-07-29 11:00:00,145.2,145.57,145.11,145.12,21795.0,139.716,140.072,139.6294,139.639,21795.0
2022-07-29 11:10:00,145.08,145.08,144.74,144.99,13748.0,139.6005,139.6005,139.2733,139.5139,13748.0
2022-07-29 11:20:00,145.02,145.11,144.75,144.83,13573.0,139.5428,139.6294,139.283,139.3599,13573.0
2022-07-29 11:30:00,144.87,145.17,144.72,145.16,9356.0,139.3984,139.6871,139.2541,139.6775,9356.0
2022-07-29 11:40:00,145.2,145.54,145.2,145.23,14552.0,139.716,140.0431,139.716,139.7448,14552.0
2022-07-29 11:50:00,145.24,145.5,145.22,145.34,5875.0,139.7545,140.0046,139.7352,139.8507,5875.0
2022-07-29 12:00:00,145.37,145.5,145.18,145.23,3110.0,139.8796,140.0046,139.6967,139.7448,3110.0
2022-07-29 12:10:00,145.2,145.64,145.19,145.59,6229.0,139.716,140.1394,139.7064,140.0912,6229.0
2022-07-29 12:20:00,145.65,145.77,145.55,145.58,7206.0,140.149,140.2644,140.0528,140.0816,7206.0
2022-07-29 12:30:00,145.61,145.78,145.61,145.73,4810.0,140.1105,140.2741,140.1105,140.226,4810.0
2022-07-29 12:40:00,145.7,145.96,145.7,145.95,4956.0,140.1971,140.4473,140.1971,140.4376,4956.0
2022-07-29 12:50:00,145.9,146.01,145.8,146.01,4141.0,140.3895,140.4954,140.2933,140.4954,4141.0
2022-07-29 13:00:00,146.01,146.11,145.95,146.0,5595.0,140.4954,140.5916,140.4376,140.4858,5595.0
2022-07-29 13:10:00,145.99,146.05,145.9,146.0,5438.0,140.4761,140.5339,140.3895,140.4858,5438.0
2022-07-29 13:20:00,146.03,146.15,145.98,146.06,6900.0,140.5146,140.6301,140.4665,140.5435,6900.0
2022-07-29 13:30:00,146.07,146.21,145.98,146.12,9526.0,140.5531,140.6878,140.4665,140.6012,9526.0
2022-07-29 13:40:00,146.14,146.22,146.11,146.19,8294.0,140.6205,140.6974,140.5916,140.6686,8294.0
2022-07-29 13:50:00,146.18,146.38,146.11,146.37,7093.0,140.659,140.8514,140.5916,140.8418,7093.0
2022-07-29 14:00:00,146.4,146.44,146.25,146.41,5363.0,140.8707,140.9091,140.7263,140.8803,5363.0
2022-07-29 14:10:00,146.43,146.49,146.35,146.47,7329.0,140.8995,140.9573,140.8225,140.938,7329.0
2022-07-29 14:20:00,146.47,146.49,146.31,146.34,12002.0,140.938,140.9573,140.7841,140.8129,12002.0
2022-07-29 14:30:00,146.35,146.68,146.34,146.64,18114.0,140.8225,141.1401,140.8129,141.1016,18114.0
2022-07-29 14:40:00,146.6,146.6,146.44,146.47,7301.0,141.0631,141.0631,140.9091,140.938,7301.0
2022-07-29 14:50:00,146.5,146.62,146.46,146.53,7192.0,140.9669,141.0823,140.9284,140.9957,7192.0
2022-07-29 15:00:00,146.51,146.8,146.5,146.71,7931.0,140.9765,141.2555,140.9669,141.1689,7931.0
2022-07-29 15:10:00,146.73,146.93,146.69,146.93,9641.0,141.1882,141.3806,141.1497,141.3806,9641.0
2022-07-29 15:20:00,146.91,147.08,146.85,147.06,9790.0,141.3614,141.525,141.3037,141.5057,9790.0
2022-07-29 15:30:00,147.05,147.3,146.91,147.05,14630.0,141.4961,141.7367,141.3614,141.4961,14630.0
2022-07-29 15:40:00,147.04,147.23,147.02,147.22,19244.0,141.4865,141.6693,141.4672,141.6597,19244.0
2022-07-29 15:50:00,147.31,147.31,146.82,147.03,117659.0,141.7463,141.7463,141.2748,141.4769,117659.0
2022-08-01 09:30:00,145.21,146.06,144.52,144.84,34183.0,139.7256,140.5435,139.0617,139.3696,34183.0
2022-08-01 09:40:00,144.99,145.69,144.77,145.0,13359.0,139.5139,140.1875,139.3022,139.5235,13359.0
2022-08-01 09:50:00,145.09,146.23,145.08,145.81,10044.0,139.6101,140.7071,139.6005,140.3029,10044.0
2022-08-01 10:00:00,145.66,146.19,145.46,145.92,19680.0,140.1586,140.6686,139.9662,140.4088,19680.0
2022-08-01 10:10:00,145.73,146.35,145.58,145.63,13920.0,140.226,140.8225,140.0816,140.1297,13920.0
2022-08-01 10:20:00,145.53,145.76,145.07,145.22,14619.0,140.0335,140.2548,139.5909,139.7352,14619.0
2022-08-01 10:30:00,145.21,145.64,145.17,145.54,23385.0,139.7256,140.1394,139.6871,140.0431,23385.0
2022-08-01 10:40:00,145.56,146.16,145.56,146.11,23989.0,140.0624,140.6397,140.0624,140.5916,23989.0
2022-08-01 10:50:00,146.09,146.62,146.09,146.42,19240.0,140.5724,141.0823,140.5724,140.8899,19240.0
2022-08-01 11:00:00,146.46,146.47,145.91,146.02,25769.0,140.9284,140.938,140.3992,140.505,25769.0
2022-08-01 11:10:00,146.01,146.13,145.61,145.61,15442.0,140.4954,140.6108,140.1105,140.1105,15442.0
2022-08-01 11:20:00,145.62,146.06,145.5,146.0,27749.0,140.1201,140.5435,140.0046,140.4858,27749.0
2022-08-01 11:30:00,146.02,146.16,145.88,145.99,14174.0,140.505,140.6397,140.3703,140.4761,14174.0
2022-08-01 11:40:00,146.01,146.08,145.85,146.08,11031.0,140.4954,140.5627,140.3414,140.5627,11031.0
2022-08-01 11:50:00,146.14,146.36,145.85,145.85,12637.0,140.6205,140.8322,140.3414,140.3414,12637.0
2022-08-01 12:00:00,145.84,145.93,145.58,145.66,12272.0,140.3318,140.4184,140.0816,140.1586,12272.0
2022-08-01 12:10:00,145.71,145.75,145.38,145.61,13609.0,140.2067,140.2452,139.8892,140.1105,13609.0
2022-08-01 12:20:00,145.61,145.8,145.59,145.73,11101.0,140.1105,140.2933,140.0912,140.226,11101.0
2022-08-01 12:30:00,145.73,146.1,145.69,145.93,14179.0,140.226,140.582,140.1875,140.4184,14179.0
2022-08-01 12:40:00,145.96,146.34,145.91,146.24,10892.0,140.4473,140.8129,140.3992,140.7167,10892.0
2022-08-01 12:50:00,146.22,146.22,145.97,145.97,7073.0,140.6974,140.6974,140.4569,140.4569,7073.0
2022-08-01 13:00:00,145.97,145.99,145.48,145.92,13923.0,140.4569,140.4761,139.9854,140.4088,13923.0
2022-08-01 13:10:00,145.9,146.0,145.72,145.75,7931.0,140.3895,140.4858,140.2163,140.2452,7931.0
2022-08-01 13:20:00,145.73,146.02,145.69,145.88,10180.0,140.226,140.505,140.1875,140.3703,10180.0
2022-08-01 13:30:00,145.89,145.94,145.66,145.87,10546.0,140.3799,140.428,140.1586,140.3607,10546.0
2022-08-01 13:40:00,145.87,145.89,145.51,145.72,12602.0,140.3607,140.3799,140.0143,140.2163,12602.0
2022-08-01 13:50:00,145.77,146.01,145.72,146.01,10788.0,140.2644,140.4954,140.2163,140.4954,10788.0
2022-08-01 14:00:00,145.97,145.97,145.61,145.81,11794.0,140.4569,140.4569,140.1105,140.3029,11794.0
2022-08-01 14:10:00,145.8,146.01,145.69,145.91,10497.0,140.2933,140.4954,140.1875,140.3992,10497.0
2022-08-01 14:20:00,145.92,146.38,145.92,145.97,10522.0,140.4088,140.8514,140.4088,140.4569,10522.0
2022-08-01 14:30:00,145.95,146.17,145.94,145.97,10250.0,140.4376,140.6493,140.428,140.4569,10250.0
2022-08-01 14:40:00,145.99,146.03,145.79,145.87,12146.0,140.4761,140.5146,140.2837,140.3607,12146.0
2022-08-01 14:50:00,145.82,146.31,145.82,146.23,7499.0,140.3126,140.7841,140.3126,140.7071,7499.0
2022-08-01 15:00:00,146.2,146.36,146.02,146.28,9172.0,140.6782,140.8322,140.505,140.7552,9172.0
2022-08-01 15:10:00,146.21,146.47,146.18,146.33,13247.0,140.6878,140.938,140.659,140.8033,13247.0
2022-08-01 15:20:00,146.35,146.35,146.04,146.06,10888.0,140.8225,140.8225,140.5242,140.5435,10888.0
2022-08-01 15:30:00,146.05,146.08,145.85,145.95,11765.0,140.5339,140.5627,140.3414,140.4376,11765.0
2022-08-01 15:40:00,145.96,146.29,145.9,146.25,21487.0,140.4473,140.7648,140.3895,140.7263,21487.0
2022-08-01 15:50:00,146.31,146.43,145.87,146.04,74107.0,140.7841,140.8995,140.3607,140.5242,74107.0
2022-08-02 09:30:00,144.86,145.56,144.75,144.75,18761.0,139.3888,140.0624,139.283,139.283,18761.0
2022-08-02 09:40:00,144.77,145.72,144.76,145.13,4961.0,139.3022,140.2163,139.2926,139.6486,4961.0
2022-08-02 09:50:00,145.22,145.54,144.91,145.0,8936.0,139.7352,140.0431,139.4369,139.5235,8936.0
2022-08-02 10:00:00,144.84,145.47,144.84,145.1,12440.0,139.3696,139.9758,139.3696,139.6198,12440.0
2022-08-02 10:10:00,144.98,145.11,144.74,144.94,6358.0,139.5043,139.6294,139.2733,139.4658,6358.0
2022-08-02 10:20:00,145.12,146.07,145.12,145.94,15415.0,139.639,140.5531,139.639,140.428,15415.0
2022-08-02 10:30:00,145.98,146.36,145.88,146.24,16590.0,140.4665,140.8322,140.3703,140.7167,16590.0
2022-08-02 10:40:00,146.25,146.5,146.11,146.47,12288.0,140.7263,140.9669,140.5916,140.938,12288.0
2022-08-02 10:50:00,146.46,146.72,146.16,146.16,11964.0,140.9284,141.1786,140.6397,140.6397,11964.0
2022-08-02 11:00:00,146.13,146.23,145.91,146.05,10575.0,140.6108,140.7071,140.3992,140.5339,10575.0
2022-08-02 11:10:00,146.06,146.1,145.86,145.99,19842.0,140.5435,140.582,140.351,140.4761,19842.0
2022-08-02 11:20:00,146.05,146.15,145.87,146.03,7850.0,140.5339,140.6301,140.3607,140.5146,7850.0
2022-08-02 11:30:00,146.06,146.08,145.64,146.03,11101.0,140.5435,140.5627,140.1394,140.5146,11101.0
2022-08-02 11:40:00,146.02,146.42,146.0,146.13,9938.0,140.505,140.8899,140.4858,140.6108,9938.0
2022-08-02 11:50:00,146.19,146.33,146.16,146.23,12187.0,140.6686,140.8033,140.6397,140.7071,12187.0
2022-08-02 12:00:00,146.21,146.56,146.14,146.49,8160.0,140.6878,141.0246,140.6205,140.9573,8160.0
2022-08-02 12:10:00,146.49,146.89,146.46,146.8,9015.0,140.9573,141.3421,140.9284,141.2555,9015.0
2022-08-02 12:20:00,146.76,146.78,146.55,146.72,26515.0,141.2171,141.2363,141.015,141.1786,26515.0
2022-08-02 12:30:00,146.75,146.96,146.72,146.93,8161.0,141.2074,141.4095,141.1786,141.3806,8161.0
2022-08-02 12:40:00,146.91,146.91,146.65,146.8,12027.0,141.3614,141.3614,141.1112,141.2555,12027.0
2022-08-02 12:50:00,146.79,146.94,146.7,146.82,12555.0,141.2459,141.3903,141.1593,141.2748,12555.0
2022-08-02 13:00:00,146.77,146.78,146.4,146.53,22267.0,141.2267,141.2363,140.8707,140.9957,22267.0
2022-08-02 13:10:00,146.49,146.92,146.36,146.75,25816.0,140.9573,141.371,140.8322,141.2074,25816.0
2022-08-02 13:20:00,146.75,146.8,146.48,146.61,19532.0,141.2074,141.2555,140.9476,141.0727,19532.0
2022-08-02 13:30:00,146.58,146.72,146.4,146.72,33627.0,141.0439,141.1786,140.8707,141.1786,33627.0
2022-08-02 13:40:00,146.75,146.86,146.5,146.52,20031.0,141.2074,141.3133,140.9669,140.9861,20031.0
2022-08-02 13:50:00,146.42,146.58,146.3,146.46,13088.0,140.8899,141.0439,140.7744,140.9284,13088.0
2022-08-02 14:00:00,146.51,146.64,146.31,146.59,14380.0,140.9765,141.1016,140.7841,141.0535,14380.0
2022-08-02 14:10:00,146.67,146.73,146.48,146.52,13307.0,141.1305,141.1882,140.9476,140.9861,13307.0
2022-08-02 14:20:00,146.46,146.86,146.44,146.74,13635.0,140.9284,141.3133,140.9091,141.1978,13635.0
2022-08-02 14:30:00,146.74,146.95,146.44,146.48,13345.0,141.1978,141.3999,140.9091,140.9476,13345.0
2022-08-02 14:40:00,146.47,146.53,146.12,146.37,14185.0,140.938,140.9957,140.6012,140.8418,14185.0
2022-08-02 14:50:00,146.38,146.39,145.97,146.08,12934.0,140.8514,140.861,140.4569,140.5627,12934.0
2022-08-02 15:00:00,146.14,146.17,145.87,145.89,13517.0,140.6205,140.6493,140.3607,140.3799,13517.0
2022-08-02 15:10:00,145.91,146.06,145.58,145.65,35217.0,140.3992,140.5435,140.0816,140.149,35217.0
2022-08-02 15:20:00,145.64,145.81,145.41,145.81,16972.0,140.1394,140.3029,139.918,140.3029,16972.0
2022-08-02 15:30:00,145.79,146.05,145.61,145.79,23977.0,140.2837,140.5339,140.1105,140.2837,23977.0
2022-08-02 15:40:00,145.75,145.89,145.39,145.45,37811.0,140.2452,140.3799,139.8988,139.9565,37811.0
2022-08-02 15:50:00,145.49,145.54,145.11,145.28,127171.0,139.995,140.0431,139.6294,139.793,127171.0
2022-08-03 09:30:00,147.9,151.77,146.4,150.21,101334.0,142.314,146.0378,140.8707,144.5368,101334.0
2022-08-03 09:40:00,150.26,150.28,147.86,148.77,28797.0,144.5849,144.6041,142.2755,143.1511,28797.0
2022-08-03 09:50:00,148.74,148.92,147.48,148.28,49568.0,143.1223,143.2955,141.9099,142.6796,49568.0
2022-08-03 10:00:00,148.59,148.9,147.94,148.78,19032.0,142.9779,143.2762,142.3525,143.1608,19032.0
2022-08-03 10:10:00,148.62,149.09,147.26,147.27,29984.0,143.0068,143.4591,141.6982,141.7078,29984.0
2022-08-03 10:20:00,147.33,148.15,146.77,148.05,44399.0,141.7655,142.5546,141.2267,142.4583,44399.0
2022-08-03 10:30:00,148.18,149.44,147.92,149.17,27942.0,142.5834,143.7958,142.3332,143.536,27942.0
2022-08-03 10:40:00,149.1,149.14,148.41,149.12,21614.0,143.4687,143.5072,142.8047,143.4879,21614.0
2022-08-03 10:50:00,149.13,149.78,148.99,149.41,17230.0,143.4975,144.123,143.3628,143.767,17230.0
2022-08-03 11:00:00,149.5,150.04,149.03,150.02,25426.0,143.8536,144.3732,143.4013,144.3539,25426.0
2022-08-03 11:10:00,150.0,150.5,149.68,150.05,41082.0,144.3347,144.8158,144.0268,144.3828,41082.0
2022-08-03 11:20:00,150.09,150.54,149.92,150.47,14120.0,144.4213,144.8543,144.2577,144.7869,14120.0
2022-08-03 11:30:00,150.52,150.72,150.31,150.62,12429.0,144.835,145.0275,144.633,144.9313,12429.0
2022-08-03 11:40:00,150.56,151.22,150.53,151.05,25489.0,144.8735,145.5086,144.8447,145.345,25489.0
2022-08-03 11:50:00,151.08,151.65,150.95,151.54,27691.0,145.3739,145.9224,145.2488,145.8165,27691.0
2022-08-03 12:00:00,151.6,151.68,151.31,151.31,20787.0,145.8743,145.9512,145.5952,145.5952,20787.0
2022-08-03 12:10:00,151.24,151.24,150.54,150.72,13126.0,145.5279,145.5279,144.8543,145.0275,13126.0
2022-08-03 12:20:00,150.71,151.04,150.62,150.81,18899.0,145.0179,145.3354,144.9313,145.1141,18899.0
2022-08-03 12:30:00,150.78,151.04,150.78,150.86,5656.0,145.0852,145.3354,145.0852,145.1622,5656.0
2022-08-03 12:40:00,150.81,151.09,150.65,151.06,5946.0,145.1141,145.3835,144.9601,145.3546,5946.0
2022-08-03 12:50:00,151.05,151.1,150.91,150.97,5580.0,145.345,145.3931,145.2103,145.268,5580.0
2022-08-03 13:00:00,150.98,151.3,150.94,151.2,10329.0,145.2777,145.5856,145.2392,145.4894,10329.0
2022-08-03 13:10:00,151.13,151.43,151.09,151.33,8359.0,145.422,145.7107,145.3835,145.6145,8359.0
2022-08-03 13:20:00,151.33,151.88,151.33,151.81,16819.0,145.6145,146.1437,145.6145,146.0763,16819.0
2022-08-03 13:30:00,151.83,151.86,150.56,150.65,20290.0,146.0956,146.1244,144.8735,144.9601,20290.0
2022-08-03 13:40:00,150.7,150.81,150.36,150.69,12546.0,145.0082,145.1141,144.6811,144.9986,12546.0
2022-08-03 13:50:00,150.7,150.89,150.59,150.81,10289.0,145.0082,145.1911,144.9024,145.1141,10289.0
2022-08-03 14:00:00,150.83,151.21,150.75,151.02,7490.0,145.1333,145.499,145.0564,145.3162,7490.0
2022-08-03 14:10:00,150.98,151.14,150.92,151.0,6853.0,145.2777,145.4316,145.2199,145.2969,6853.0
2022-08-03 14:20:00,151.04,151.07,150.72,150.88,8137.0,145.3354,145.3643,145.0275,145.1814,8137.0
2022-08-03 14:30:00,150.87,150.94,150.59,150.72,8056.0,145.1718,145.2392,144.9024,145.0275,8056.0
2022-08-03 14:40:00,150.74,150.74,150.43,150.55,6988.0,145.0467,145.0467,144.7484,144.8639,6988.0
2022-08-03 14:50:00,150.55,150.72,150.39,150.63,11720.0,144.8639,145.0275,144.71,144.9409,11720.0
2022-08-03 15:00:00,150.62,150.8,150.46,150.49,18506.0,144.9313,145.1045,144.7773,144.8062,18506.0
2022-08-03 15:10:00,150.47,150.63,150.37,150.59,11186.0,144.7869,144.9409,144.6907,144.9024,11186.0
2022-08-03 15:20:00,150.62,150.84,150.58,150.8,20180.0,144.9313,145.143,144.8928,145.1045,20180.0
2022-08-03 15:30:00,150.81,151.07,150.8,151.01,28432.0,145.1141,145.3643,145.1045,145.3065,28432.0
2022-08-03 15:40:00,151.04,151.22,150.94,151.09,36016.0,145.3354,145.5086,145.2392,145.3835,36016.0
2022-08-03 15:50:00,151.09,151.16,150.86,150.89,105328.0,145.3835,145.4509,145.1622,145.1911,105328.0
2022-08-04 09:30:00,151.66,153.8,151.34,153.55,58735.0,145.932,147.9912,145.6241,147.7506,58735.0
2022-08-04 09:40:00,153.65,153.84,152.7,153.44,45129.0,147.8468,148.0297,146.9327,147.6448,45129.0
2022-08-04 09:50:00,153.38,153.62,152.93,153.52,28560.0,147.587,147.818,147.154,147.7217,28560.0
2022-08-04 10:00:00,153.62,153.98,153.51,153.69,19698.0,147.818,148.1644,147.7121,147.8853,19698.0
2022-08-04 10:10:00,153.69,154.14,153.42,154.04,24328.0,147.8853,148.3183,147.6255,148.2221,24328.0
2022-08-04 10:20:00,154.05,154.2,153.65,153.84,46232.0,148.2317,148.3761,147.8468,148.0297,46232.0
2022-08-04 10:30:00,153.88,153.91,153.09,153.25,22860.0,148.0681,148.097,147.308,147.4619,22860.0
2022-08-04 10:40:00,153.32,153.93,153.3,153.85,40999.0,147.5293,148.1163,147.51,148.0393,40999.0
2022-08-04 10:50:00,153.82,154.15,153.75,154.04,94354.0,148.0104,148.3279,147.9431,148.2221,94354.0
2022-08-04 11:00:00,154.04,154.46,153.95,154.28,24716.0,148.2221,148.6262,148.1355,148.453,24716.0
2022-08-04 11:10:00,154.23,155.02,154.07,154.87,127363.0,148.4049,149.1651,148.251,149.0207,127363.0
2022-08-04 11:20:00,154.89,154.95,154.04,154.35,66167.0,149.04,149.0977,148.2221,148.5204,66167.0
2022-08-04 11:30:00,154.37,154.73,154.34,154.48,82412.0,148.5396,148.886,148.5108,148.6455,82412.0
2022-08-04 11:40:00,154.48,155.69,154.29,155.04,74104.0,148.6455,149.8098,148.4627,149.1843,74104.0
2022-08-04 11:50:00,155.08,155.58,154.94,155.52,42957.0,149.2228,149.7039,149.0881,149.6462,42957.0
2022-08-04 12:00:00,155.5,155.62,155.29,155.44,28101.0,149.627,149.7424,149.4249,149.5692,28101.0
2022-08-04 12:10:00,155.46,155.51,155.3,155.47,23700.0,149.5885,149.6366,149.4345,149.5981,23700.0
2022-08-04 12:20:00,155.45,155.77,155.43,155.73,20778.0,149.5788,149.8868,149.5596,149.8483,20778.0
2022-08-04 12:30:00,155.75,155.78,155.34,155.78,29266.0,149.8675,149.8964,149.473,149.8964,29266.0
2022-08-04 12:40:00,155.8,155.92,155.69,155.82,29314.0,149.9156,150.0311,149.8098,149.9349,29314.0
2022-08-04 12:50:00,155.81,155.85,155.64,155.84,39158.0,149.9252,149.9637,149.7617,149.9541,39158.0
2022-08-04 13:00:00,155.82,156.06,155.8,155.83,48134.0,149.9349,150.1658,149.9156,149.9445,48134.0
2022-08-04 13:10:00,155.83,156.37,155.81,156.27,25733.0,149.9445,150.4641,149.9252,150.3679,25733.0
2022-08-04 13:20:00,156.27,156.48,156.06,156.33,22826.0,150.3679,150.5699,150.1658,150.4256,22826.0
2022-08-04 13:30:00,156.34,156.87,156.34,156.86,35472.0,150.4352,150.9452,150.4352,150.9356,35472.0
2022-08-04 13:40:00,156.85,156.95,156.66,156.89,49516.0,150.926,151.0222,150.7431,150.9645,49516.0
2022-08-04 13:50:00,156.91,156.91,156.6,156.81,28602.0,150.9837,150.9837,150.6854,150.8875,28602.0
2022-08-04 14:00:00,156.8,156.89,156.6,156.61,46955.0,150.8779,150.9645,150.6854,150.695,46955.0
2022-08-04 14:10:00,156.63,156.82,156.54,156.82,30796.0,150.7143,150.8971,150.6277,150.8971,30796.0
2022-08-04 14:20:00,156.87,156.89,155.87,155.87,62173.0,150.9452,150.9645,149.983,149.983,62173.0
2022-08-04 14:30:00,155.92,155.92,155.47,155.58,14889.0,150.0311,150.0311,149.5981,149.7039,14889.0
2022-08-04 14:40:00,155.57,155.61,155.31,155.32,20058.0,149.6943,149.7328,149.4441,149.4538,20058.0
2022-08-04 14:50:00,155.37,155.52,155.32,155.4,12795.0,149.5019,149.6462,149.4538,149.5307,12795.0
2022-08-04 15:00:00,155.33,155.6,155.32,155.54,17016.0,149.4634,149.7232,149.4538,149.6654,17016.0
2022-08-04 15:10:00,155.55,155.67,155.51,155.59,18629.0,149.6751,149.7905,149.6366,149.7136,18629.0
2022-08-04 15:20:00,155.56,155.62,155.35,155.48,20338.0,149.6847,149.7424,149.4826,149.6077,20338.0
2022-08-04 15:30:00,155.47,155.47,155.24,155.3,34231.0,149.5981,149.5981,149.3768,149.4345,34231.0
2022-08-04 15:40:00,155.28,155.28,155.04,155.04,52447.0,149.4153,149.4153,149.1843,149.1843,52447.0
2022-08-04 15:50:00,155.04,155.42,154.85,154.85,165918.0,149.1843,149.55,149.0015,149.0015,165918.0
2022-08-05 09:30:00,152.98,153.95,151.94,152.98,39296.0,147.2021,148.1355,146.2014,147.2021,39296.0
2022-08-05 09:40:00,153.01,153.26,151.84,152.16,49636.0,147.231,147.4716,146.1052,146.4131,49636.0
2022-08-05 09:50:00,152.28,152.39,151.66,151.9,32552.0,146.5286,146.6344,145.932,146.1629,32552.0
2022-08-05 10:00:00,151.87,153.08,151.84,153.05,22956.0,146.1341,147.2984,146.1052,147.2695,22956.0
2022-08-05 10:10:00,153.12,154.0,152.91,153.68,16171.0,147.3368,148.1836,147.1348,147.8757,16171.0
2022-08-05 10:20:00,153.68,153.85,153.48,153.5,19818.0,147.8757,148.0393,147.6832,147.7025,19818.0
2022-08-05 10:30:00,153.5,153.5,152.36,152.54,29635.0,147.7025,147.7025,146.6055,146.7788,29635.0
2022-08-05 10:40:00,152.56,152.56,152.17,152.35,9708.0,146.798,146.798,146.4227,146.5959,9708.0
2022-08-05 10:50:00,152.29,152.41,152.15,152.28,17606.0,146.5382,146.6537,146.4035,146.5286,17606.0
2022-08-05 11:00:00,152.29,152.4,152.0,152.4,25657.0,146.5382,146.644,146.2591,146.644,25657.0
2022-08-05 11:10:00,152.4,152.58,152.26,152.54,20151.0,146.644,146.8172,146.5093,146.7788,20151.0
2022-08-05 11:20:00,152.55,152.57,151.91,152.0,17536.0,146.7884,146.8076,146.1725,146.2591,17536.0
2022-08-05 11:30:00,151.94,152.43,151.93,152.24,16241.0,146.2014,146.6729,146.1918,146.4901,16241.0
2022-08-05 11:40:00,152.26,152.44,152.15,152.42,20996.0,146.5093,146.6825,146.4035,146.6633,20996.0
2022-08-05 11:50:00,152.44,152.66,152.39,152.56,29743.0,146.6825,146.8942,146.6344,146.798,29743.0
2022-08-05 12:00:00,152.57,153.16,152.56,152.95,25334.0,146.8076,147.3753,146.798,147.1733,25334.0
2022-08-05 12:10:00,152.95,153.37,152.95,153.29,24319.0,147.1733,147.5774,147.1733,147.5004,24319.0
2022-08-05 12:20:00,153.29,153.32,153.07,153.18,18656.0,147.5004,147.5293,147.2887,147.3946,18656.0
2022-08-05 12:30:00,153.16,153.18,152.71,152.86,7962.0,147.3753,147.3946,146.9423,147.0867,7962.0
2022-08-05 12:40:00,152.76,152.97,152.6,152.89,10456.0,146.9904,147.1925,146.8365,147.1155,10456.0
2022-08-05 12:50:00,152.86,152.9,152.57,152.6,7991.0,147.0867,147.1252,146.8076,146.8365,7991.0
2022-08-05 13:00:00,152.6,152.65,152.31,152.39,14525.0,146.8365,146.8846,146.5574,146.6344,14525.0
2022-08-05 13:10:00,152.32,152.63,152.1,152.63,10687.0,146.5671,146.8654,146.3554,146.8654,10687.0
2022-08-05 13:20:00,152.7,153.24,152.63,153.05,41923.0,146.9327,147.4523,146.8654,147.2695,41923.0
2022-08-05 13:30:00,153.05,153.54,153.04,153.53,29441.0,147.2695,147.741,147.2599,147.7314,29441.0
2022-08-05 13:40:00,153.59,153.62,153.15,153.16,33710.0,147.7891,147.818,147.3657,147.3753,33710.0
2022-08-05 13:50:00,153.18,153.29,153.01,153.02,19007.0,147.3946,147.5004,147.231,147.2406,19007.0
2022-08-05 14:00:00,152.94,153.05,152.78,152.95,19304.0,147.1636,147.2695,147.0097,147.1733,19304.0
2022-08-05 14:10:00,152.94,153.24,152.77,153.17,20751.0,147.1636,147.4523,147.0001,147.385,20751.0
2022-08-05 14:20:00,153.14,153.21,153.01,153.17,11981.0,147.3561,147.4234,147.231,147.385,11981.0
2022-08-05 14:30:00,153.14,153.56,153.06,153.48,10902.0,147.3561,147.7602,147.2791,147.6832,10902.0
2022-08-05 14:40:00,153.52,153.53,153.36,153.43,21297.0,147.7217,147.7314,147.5678,147.6351,21297.0
2022-08-05 14:50:00,153.42,153.51,153.23,153.38,22767.0,147.6255,147.7121,147.4427,147.587,22767.0
2022-08-05 15:00:00,153.41,153.54,153.35,153.51,24341.0,147.6159,147.741,147.5582,147.7121,24341.0
2022-08-05 15:10:00,153.51,153.75,153.44,153.67,25024.0,147.7121,147.9431,147.6448,147.8661,25024.0
2022-08-05 15:20:00,153.7,153.75,153.22,153.5,25348.0,147.8949,147.9431,147.4331,147.7025,25348.0
2022-08-05 15:30:00,153.47,153.73,153.41,153.72,39910.0,147.6736,147.9238,147.6159,147.9142,39910.0
2022-08-05 15:40:00,153.73,154.1,153.5,154.04,41014.0,147.9238,148.2798,147.7025,148.2221,41014.0
2022-08-05 15:50:00,154.06,154.35,153.96,154.28,108849.0,148.2413,148.5204,148.1451,148.453,108849.0
2022-08-08 09:30:00,155.65,156.51,155.03,155.97,24205.0,149.7713,150.5988,149.1747,150.0792,24205.0
2022-08-08 09:40:00,155.91,156.5,155.63,156.34,17915.0,150.0215,150.5892,149.752,150.4352,17915.0
2022-08-08 09:50:00,156.24,156.31,155.66,155.91,20113.0,150.339,150.4064,149.7809,150.0215,20113.0
2022-08-08 10:00:00,155.85,156.36,155.64,156.05,21362.0,149.9637,150.4545,149.7617,150.1562,21362.0
2022-08-08 10:10:00,155.91,156.07,155.53,155.74,20846.0,150.0215,150.1754,149.6558,149.8579,20846.0
2022-08-08 10:20:00,155.73,155.93,155.49,155.86,43956.0,149.8483,150.0407,149.6173,149.9734,43956.0
2022-08-08 10:30:00,155.86,156.46,155.86,156.42,24502.0,149.9734,150.5507,149.9734,150.5122,24502.0
2022-08-08 10:40:00,156.38,156.98,156.33,156.6,29850.0,150.4737,151.0511,150.4256,150.6854,29850.0
2022-08-08 10:50:00,156.66,156.74,156.18,156.27,9396.0,150.7431,150.8201,150.2813,150.3679,9396.0
2022-08-08 11:00:00,156.24,156.68,156.24,156.59,10265.0,150.339,150.7624,150.339,150.6758,10265.0
2022-08-08 11:10:00,156.57,156.57,156.03,156.17,22969.0,150.6565,150.6565,150.1369,150.2717,22969.0
2022-08-08 11:20:00,156.22,156.36,156.16,156.19,8573.0,150.3198,150.4545,150.262,150.2909,8573.0
2022-08-08 11:30:00,156.23,156.57,156.2,156.34,47899.0,150.3294,150.6565,150.3005,150.4352,47899.0
2022-08-08 11:40:00,156.37,156.42,155.97,156.29,20539.0,150.4641,150.5122,150.0792,150.3871,20539.0
2022-08-08 11:50:00,156.31,156.57,156.22,156.51,10150.0,150.4064,150.6565,150.3198,150.5988,10150.0
2022-08-08 12:00:00,156.55,156.71,156.01,156.22,14576.0,150.6373,150.7913,150.1177,150.3198,14576.0
2022-08-08 12:10:00,156.26,156.3,155.69,155.7,62428.0,150.3583,150.3967,149.8098,149.8194,62428.0
2022-08-08 12:20:00,155.7,156.17,155.69,156.08,32111.0,149.8194,150.2717,149.8098,150.185,32111.0
2022-08-08 12:30:00,156.1,156.42,156.02,156.38,16925.0,150.2043,150.5122,150.1273,150.4737,16925.0
2022-08-08 12:40:00,156.41,156.64,156.21,156.46,19489.0,150.5026,150.7239,150.3101,150.5507,19489.0
2022-08-08 12:50:00,156.49,156.65,155.86,155.9,42885.0,150.5796,150.7335,149.9734,150.0118,42885.0
2022-08-08 13:00:00,155.87,156.34,155.8,156.34,14639.0,149.983,150.4352,149.9156,150.4352,14639.0
2022-08-08 13:10:00,156.33,156.79,156.23,156.68,11905.0,150.4256,150.8682,150.3294,150.7624,11905.0
2022-08-08 13:20:00,156.67,156.91,156.51,156.78,22465.0,150.7528,150.9837,150.5988,150.8586,22465.0
2022-08-08 13:30:00,156.75,156.98,156.67,156.88,27085.0,150.8297,151.0511,150.7528,150.9548,27085.0
2022-08-08 13:40:00,156.87,156.91,156.73,156.82,19587.0,150.9452,150.9837,150.8105,150.8971,19587.0
2022-08-08 13:50:00,156.84,157.06,156.71,157.0,22040.0,150.9163,151.128,150.7913,151.0703,22040.0
2022-08-08 14:00:00,157.0,157.01,156.47,156.74,27058.0,151.0703,151.0799,150.5603,150.8201,27058.0
2022-08-08 14:10:00,156.72,156.8,156.22,156.36,16626.0,150.8009,150.8779,150.3198,150.4545,16626.0
2022-08-08 14:20:00,156.37,156.46,156.06,156.15,11557.0,150.4641,150.5507,150.1658,150.2524,11557.0
2022-08-08 14:30:00,156.11,156.15,155.77,155.89,18633.0,150.2139,150.2524,149.8868,150.0022,18633.0
2022-08-08 14:40:00,155.92,156.23,155.91,156.06,40982.0,150.0311,150.3294,150.0215,150.1658,40982.0
2022-08-08 14:50:00,156.01,156.11,155.77,155.96,16238.0,150.1177,150.2139,149.8868,150.0696,16238.0
2022-08-08 15:00:00,155.94,156.01,155.83,155.89,17243.0,150.0503,150.1177,149.9445,150.0022,17243.0
2022-08-08 15:10:00,155.88,155.88,155.58,155.75,21572.0,149.9926,149.9926,149.7039,149.8675,21572.0
2022-08-08 15:20:00,155.76,155.82,155.63,155.78,25340.0,149.8771,149.9349,149.752,149.8964,25340.0
2022-08-08 15:30:00,155.76,155.85,155.67,155.77,24788.0,149.8771,149.9637,149.7905,149.8868,24788.0
2022-08-08 15:40:00,155.76,156.13,155.76,156.0,47063.0,149.8771,150.2332,149.8771,150.1081,47063.0
2022-08-08 15:50:00,156.03,156.19,155.95,155.99,118346.0,150.1369,150.2909,150.06,150.0984,118346.0
2022-08-09 09:30:00,154.65,155.5,154.33,155.07,21633.0,148.8091,149.627,148.5011,149.2132,21633.0
2022-08-09 09:40:00,155.09,155.29,154.76,154.76,23042.0,149.2324,149.4249,148.9149,148.9149,23042.0
2022-08-09 09:50:00,154.99,155.09,154.42,154.48,16262.0,149.1362,149.2324,148.5877,148.6455,16262.0
2022-08-09 10:00:00,154.45,155.18,154.45,154.8,13189.0,148.6166,149.319,148.6166,148.9534,13189.0
2022-08-09 10:10:00,154.98,155.48,154.93,155.32,27026.0,149.1266,149.6077,149.0785,149.4538,27026.0
2022-08-09 10:20:00,155.36,155.5,155.14,155.36,7470.0,149.4922,149.627,149.2806,149.4922,7470.0
2022-08-09 10:30:00,155.4,155.69,155.25,155.65,12285.0,149.5307,149.8098,149.3864,149.7713,12285.0
2022-08-09 10:40:00,155.5,155.69,155.19,155.3,6705.0,149.627,149.8098,149.3287,149.4345,6705.0
2022-08-09 10:50:00,155.37,155.37,154.82,154.95,35285.0,149.5019,149.5019,148.9726,149.0977,35285.0
2022-08-09 11:00:00,154.89,155.04,154.72,154.98,15796.0,149.04,149.1843,148.8764,149.1266,15796.0
2022-08-09 11:10:00,155.0,155.26,154.85,154.97,12923.0,149.1458,149.396,149.0015,149.117,12923.0
2022-08-09 11:20:00,154.97,155.13,154.97,155.07,6506.0,149.117,149.2709,149.117,149.2132,6506.0
2022-08-09 11:30:00,155.05,155.08,154.83,154.84,26532.0,149.194,149.2228,148.9823,148.9919,26532.0
2022-08-09 11:40:00,154.87,155.07,154.83,155.0,10919.0,149.0207,149.2132,148.9823,149.1458,10919.0
2022-08-09 11:50:00,154.95,154.99,154.74,154.9,8323.0,149.0977,149.1362,148.8957,149.0496,8323.0
2022-08-09 12:00:00,154.87,155.1,154.72,154.91,12720.0,149.0207,149.2421,148.8764,149.0592,12720.0
2022-08-09 12:10:00,154.95,155.07,154.57,154.84,94941.0,149.0977,149.2132,148.7321,148.9919,94941.0
2022-08-09 12:20:00,154.78,154.9,154.68,154.71,23662.0,148.9341,149.0496,148.8379,148.8668,23662.0
2022-08-09 12:30:00,154.7,154.94,154.66,154.83,15880.0,148.8572,149.0881,148.8187,148.9823,15880.0
2022-08-09 12:40:00,154.82,155.04,154.69,154.92,22406.0,148.9726,149.1843,148.8475,149.0689,22406.0
2022-08-09 12:50:00,154.85,154.94,154.81,154.86,6107.0,149.0015,149.0881,148.963,149.0111,6107.0
2022-08-09 13:00:00,154.86,154.9,154.67,154.84,7921.0,149.0111,149.0496,148.8283,148.9919,7921.0
2022-08-09 13:10:00,154.78,155.1,154.77,154.95,4518.0,148.9341,149.2421,148.9245,149.0977,4518.0
2022-08-09 13:20:00,154.96,155.08,154.87,154.89,17839.0,149.1074,149.2228,149.0207,149.04,17839.0
2022-08-09 13:30:00,154.88,154.93,154.81,154.84,13713.0,149.0304,149.0785,148.963,148.9919,13713.0
2022-08-09 13:40:00,154.84,154.85,154.61,154.7,36357.0,148.9919,149.0015,148.7706,148.8572,36357.0
2022-08-09 13:50:00,154.66,154.73,154.41,154.55,35912.0,148.8187,148.886,148.5781,148.7128,35912.0
2022-08-09 14:00:00,154.52,154.83,154.51,154.68,8545.0,148.684,148.9823,148.6743,148.8379,8545.0
2022-08-09 14:10:00,154.68,154.72,154.28,154.31,8200.0,148.8379,148.8764,148.453,148.4819,8200.0
2022-08-09 14:20:00,154.28,154.28,154.07,154.19,13920.0,148.453,148.453,148.251,148.3664,13920.0
2022-08-09 14:30:00,154.16,154.39,154.16,154.38,15201.0,148.3376,148.5589,148.3376,148.5493,15201.0
2022-08-09 14:40:00,154.43,154.6,154.32,154.6,6755.0,148.5974,148.7609,148.4915,148.7609,6755.0
2022-08-09 14:50:00,154.53,154.93,154.52,154.93,12788.0,148.6936,149.0785,148.684,149.0785,12788.0
2022-08-09 15:00:00,154.92,154.99,154.81,154.97,20280.0,149.0689,149.1362,148.963,149.117,20280.0
2022-08-09 15:10:00,154.95,155.02,154.79,154.87,28160.0,149.0977,149.1651,148.9438,149.0207,28160.0
2022-08-09 15:20:00,154.87,154.91,154.51,154.59,17924.0,149.0207,149.0592,148.6743,148.7513,17924.0
2022-08-09 15:30:00,154.57,154.64,154.32,154.33,22579.0,148.7321,148.7994,148.4915,148.5011,22579.0
2022-08-09 15:40:00,154.28,154.31,153.94,154.04,17161.0,148.453,148.4819,148.1259,148.2221,17161.0
2022-08-09 15:50:00,154.17,154.59,154.12,154.54,128228.0,148.3472,148.7513,148.2991,148.7032,128228.0
2022-08-10 09:30:00,157.96,158.56,157.37,158.11,43315.0,151.994,152.5714,151.4263,152.1384,43315.0
2022-08-10 09:40:00,158.15,158.71,158.04,158.71,12864.0,152.1769,152.7157,152.071,152.7157,12864.0
2022-08-10 09:50:00,158.71,158.72,158.22,158.41,19373.0,152.7157,152.7253,152.2442,152.427,19373.0
2022-08-10 10:00:00,158.44,158.61,158.13,158.28,24028.0,152.4559,152.6195,152.1576,152.302,24028.0
2022-08-10 10:10:00,158.28,158.42,158.0,158.15,23170.0,152.302,152.4367,152.0325,152.1769,23170.0
2022-08-10 10:20:00,158.14,158.18,157.79,158.18,18976.0,152.1672,152.2057,151.8305,152.2057,18976.0
2022-08-10 10:30:00,158.17,158.49,158.02,158.47,8313.0,152.1961,152.504,152.0518,152.4848,8313.0
2022-08-10 10:40:00,158.44,158.63,158.03,158.03,9058.0,152.4559,152.6387,152.0614,152.0614,9058.0
2022-08-10 10:50:00,158.11,158.25,157.68,157.78,36220.0,152.1384,152.2731,151.7246,151.8208,36220.0
2022-08-10 11:00:00,157.99,158.45,157.82,158.09,17048.0,152.0229,152.4655,151.8593,152.1191,17048.0
2022-08-10 11:10:00,158.17,158.17,157.67,157.72,40579.0,152.1961,152.1961,151.715,151.7631,40579.0
2022-08-10 11:20:00,157.68,157.97,157.57,157.85,17662.0,151.7246,152.0037,151.6188,151.8882,17662.0
2022-08-10 11:30:00,157.85,157.9,157.33,157.34,11942.0,151.8882,151.9363,151.3878,151.3975,11942.0
2022-08-10 11:40:00,157.46,157.7,157.46,157.66,6466.0,151.5129,151.7439,151.5129,151.7054,6466.0
2022-08-10 11:50:00,157.65,157.86,157.65,157.78,5707.0,151.6958,151.8978,151.6958,151.8208,5707.0
2022-08-10 12:00:00,157.73,157.9,157.66,157.67,6624.0,151.7727,151.9363,151.7054,151.715,6624.0
2022-08-10 12:10:00,157.71,157.71,157.25,157.25,9466.0,151.7535,151.7535,151.3109,151.3109,9466.0
2022-08-10 12:20:00,157.25,157.48,157.21,157.29,11176.0,151.3109,151.5322,151.2724,151.3493,11176.0
2022-08-10 12:30:00,157.28,157.62,157.25,157.54,6854.0,151.3397,151.6669,151.3109,151.5899,6854.0
2022-08-10 12:40:00,157.5,157.88,157.43,157.88,8579.0,151.5514,151.9171,151.4841,151.9171,8579.0
2022-08-10 12:50:00,157.91,158.05,157.88,157.89,5791.0,151.9459,152.0806,151.9171,151.9267,5791.0
2022-08-10 13:00:00,157.89,157.94,157.73,157.84,6112.0,151.9267,151.9748,151.7727,151.8786,6112.0
2022-08-10 13:10:00,157.9,157.9,157.8,157.81,4608.0,151.9363,151.9363,151.8401,151.8497,4608.0
2022-08-10 13:20:00,157.77,157.93,157.64,157.66,5976.0,151.8112,151.9652,151.6861,151.7054,5976.0
2022-08-10 13:30:00,157.68,157.71,157.51,157.64,14967.0,151.7246,151.7535,151.561,151.6861,14967.0
2022-08-10 13:40:00,157.67,158.08,157.54,158.08,15643.0,151.715,152.1095,151.5899,152.1095,15643.0
2022-08-10 13:50:00,158.04,158.13,157.9,157.98,4776.0,152.071,152.1576,151.9363,152.0133,4776.0
2022-08-10 14:00:00,157.93,157.93,157.66,157.69,4934.0,151.9652,151.9652,151.7054,151.7342,4934.0
2022-08-10 14:10:00,157.63,157.68,157.56,157.61,14561.0,151.6765,151.7246,151.6092,151.6573,14561.0
2022-08-10 14:20:00,157.59,157.8,157.49,157.63,5813.0,151.638,151.8401,151.5418,151.6765,5813.0
2022-08-10 14:30:00,157.69,157.9,157.63,157.7,4507.0,151.7342,151.9363,151.6765,151.7439,4507.0
2022-08-10 14:40:00,157.73,157.77,157.58,157.64,10861.0,151.7727,151.8112,151.6284,151.6861,10861.0
2022-08-10 14:50:00,157.58,157.67,157.51,157.51,24230.0,151.6284,151.715,151.561,151.561,24230.0
2022-08-10 15:00:00,157.55,157.6,157.28,157.28,11238.0,151.5995,151.6476,151.3397,151.3397,11238.0
2022-08-10 15:10:00,157.28,157.49,157.19,157.47,16644.0,151.3397,151.5418,151.2531,151.5226,16644.0
2022-08-10 15:20:00,157.45,157.52,157.36,157.5,9405.0,151.5033,151.5707,151.4167,151.5514,9405.0
2022-08-10 15:30:00,157.5,157.58,157.35,157.54,14316.0,151.5514,151.6284,151.4071,151.5899,14316.0
2022-08-10 15:40:00,157.58,157.83,157.56,157.7,13167.0,151.6284,151.869,151.6092,151.7439,13167.0
2022-08-10 15:50:00,157.73,158.09,157.59,157.89,54935.0,151.7727,152.1191,151.638,151.9267,54935.0
2022-08-11 09:30:00,158.29,159.68,158.17,159.63,36033.0,152.3116,153.6491,152.1961,153.601,36033.0
2022-08-11 09:40:00,159.46,160.03,159.01,159.97,26649.0,153.4374,153.9859,153.0044,153.9281,26649.0
2022-08-11 09:50:00,159.97,160.17,159.77,159.84,43402.0,153.9281,154.1206,153.7357,153.803,43402.0
2022-08-11 10:00:00,159.95,160.57,159.92,160.4,19686.0,153.9089,154.5055,153.88,154.3419,19686.0
2022-08-11 10:10:00,160.39,160.87,160.29,160.78,12358.0,154.3323,154.7941,154.236,154.7075,12358.0
2022-08-11 10:20:00,160.81,160.89,160.56,160.83,7656.0,154.7364,154.8134,154.4958,154.7556,7656.0
2022-08-11 10:30:00,160.79,161.2,160.74,160.95,18558.0,154.7172,155.1117,154.669,154.8711,18558.0
2022-08-11 10:40:00,160.97,161.28,160.86,161.17,72986.0,154.8904,155.1887,154.7845,155.0828,72986.0
2022-08-11 10:50:00,161.22,161.53,161.16,161.21,30150.0,155.1309,155.4292,155.0732,155.1213,30150.0
2022-08-11 11:00:00,161.17,161.17,160.68,160.83,21846.0,155.0828,155.0828,154.6113,154.7556,21846.0
2022-08-11 11:10:00,160.89,161.05,160.5,160.5,43257.0,154.8134,154.9673,154.4381,154.4381,43257.0
2022-08-11 11:20:00,160.54,160.95,160.54,160.8,10994.0,154.4766,154.8711,154.4766,154.7268,10994.0
2022-08-11 11:30:00,160.8,160.92,160.17,160.31,9198.0,154.7268,154.8422,154.1206,154.2553,9198.0
2022-08-11 11:40:00,160.33,160.42,160.1,160.19,10227.0,154.2745,154.3611,154.0532,154.1398,10227.0
2022-08-11 11:50:00,160.12,160.15,159.94,159.98,9916.0,154.0725,154.1013,153.8993,153.9378,9916.0
2022-08-11 12:00:00,159.99,160.25,159.95,160.05,7327.0,153.9474,154.1976,153.9089,154.0051,7327.0
2022-08-11 12:10:00,160.07,160.33,159.99,160.25,9482.0,154.0244,154.2745,153.9474,154.1976,9482.0
2022-08-11 12:20:00,160.23,160.43,160.03,160.41,14943.0,154.1783,154.3708,153.9859,154.3515,14943.0
2022-08-11 12:30:00,160.45,160.47,160.0,160.0,26045.0,154.39,154.4092,153.957,153.957,26045.0
2022-08-11 12:40:00,159.95,160.05,159.85,160.03,33732.0,153.9089,154.0051,153.8127,153.9859,33732.0
2022-08-11 12:50:00,160.07,160.19,160.04,160.12,5119.0,154.0244,154.1398,153.9955,154.0725,5119.0
2022-08-11 13:00:00,160.2,160.23,159.95,159.95,7117.0,154.1494,154.1783,153.9089,153.9089,7117.0
2022-08-11 13:10:00,159.98,160.26,159.98,160.22,7344.0,153.9378,154.2072,153.9378,154.1687,7344.0
2022-08-11 13:20:00,160.22,160.22,159.92,159.92,6123.0,154.1687,154.1687,153.88,153.88,6123.0
2022-08-11 13:30:00,159.92,160.01,159.79,159.95,14316.0,153.88,153.9666,153.7549,153.9089,14316.0
2022-08-11 13:40:00,159.98,160.25,159.98,160.04,7888.0,153.9378,154.1976,153.9378,153.9955,7888.0
2022-08-11 13:50:00,160.03,160.03,159.69,159.81,10408.0,153.9859,153.9859,153.6587,153.7742,10408.0
2022-08-11 14:00:00,159.8,159.81,159.49,159.5,5817.0,153.7645,153.7742,153.4663,153.4759,5817.0
2022-08-11 14:10:00,159.53,159.6,159.32,159.58,8042.0,153.5047,153.5721,153.3027,153.5529,8042.0
2022-08-11 14:20:00,159.53,159.73,159.4,159.6,6256.0,153.5047,153.6972,153.3797,153.5721,6256.0
2022-08-11 14:30:00,159.55,159.67,159.34,159.41,7742.0,153.524,153.6395,153.3219,153.3893,7742.0
2022-08-11 14:40:00,159.41,159.41,159.05,159.09,5827.0,153.3893,153.3893,153.0429,153.0814,5827.0
2022-08-11 14:50:00,159.02,159.02,158.57,158.77,37375.0,153.014,153.014,152.581,152.7735,37375.0
2022-08-11 15:00:00,158.77,159.16,158.7,159.16,12580.0,152.7735,153.1487,152.7061,153.1487,12580.0
2022-08-11 15:10:00,159.24,159.24,158.81,158.96,10857.0,153.2257,153.2257,152.8119,152.9563,10857.0
2022-08-11 15:20:00,159.0,159.19,159.0,159.08,9747.0,152.9948,153.1776,152.9948,153.0717,9747.0
2022-08-11 15:30:00,159.1,159.18,158.85,158.94,9667.0,153.091,153.168,152.8504,152.937,9667.0
2022-08-11 15:40:00,158.97,159.05,158.75,158.83,12798.0,152.9659,153.0429,152.7542,152.8312,12798.0
2022-08-11 15:50:00,158.79,159.25,158.54,158.69,145160.0,152.7927,153.2353,152.5521,152.6965,145160.0
2022-08-12 09:30:00,159.36,159.78,158.39,159.47,16882.0,153.3412,153.7453,152.4078,153.447,16882.0
2022-08-12 09:40:00,159.62,160.06,159.61,159.93,5875.0,153.5913,154.0147,153.5817,153.8896,5875.0
2022-08-12 09:50:00,159.88,160.44,159.87,160.23,32075.0,153.8415,154.3804,153.8319,154.1783,32075.0
2022-08-12 10:00:00,160.24,160.42,159.56,160.34,11536.0,154.1879,154.3611,153.5336,154.2842,11536.0
2022-08-12 10:10:00,160.35,160.89,160.23,160.86,33753.0,154.2938,154.8134,154.1783,154.7845,33753.0
2022-08-12 10:20:00,160.86,161.03,160.63,160.76,18072.0,154.7845,154.9481,154.5632,154.6883,18072.0
2022-08-12 10:30:00,160.78,161.3,160.66,160.89,16455.0,154.7075,155.2079,154.5921,154.8134,16455.0
2022-08-12 10:40:00,161.0,161.09,160.62,160.79,12096.0,154.9192,155.0058,154.5536,154.7172,12096.0
2022-08-12 10:50:00,160.7,161.04,160.68,160.95,12085.0,154.6306,154.9577,154.6113,154.8711,12085.0
2022-08-12 11:00:00,160.94,161.75,160.85,161.59,24006.0,154.8615,155.6409,154.7749,155.4869,24006.0
2022-08-12 11:10:00,161.65,161.87,161.26,161.47,13795.0,155.5447,155.7564,155.1694,155.3715,13795.0
2022-08-12 11:20:00,161.47,161.82,161.46,161.75,8049.0,155.3715,155.7083,155.3619,155.6409,8049.0
2022-08-12 11:30:00,161.59,161.85,161.52,161.57,14951.0,155.4869,155.7371,155.4196,155.4677,14951.0
2022-08-12 11:40:00,161.46,161.69,161.4,161.57,14623.0,155.3619,155.5832,155.3041,155.4677,14623.0
2022-08-12 11:50:00,161.58,161.89,161.54,161.69,11700.0,155.4773,155.7756,155.4388,155.5832,11700.0
2022-08-12 12:00:00,161.7,162.05,161.66,162.05,10200.0,155.5928,155.9296,155.5543,155.9296,10200.0
2022-08-12 12:10:00,162.06,162.38,161.91,162.29,25803.0,155.9392,156.2471,155.7949,156.1605,25803.0
2022-08-12 12:20:00,162.32,162.56,162.22,162.48,21498.0,156.1894,156.4203,156.0931,156.3433,21498.0
2022-08-12 12:30:00,162.45,162.49,162.09,162.17,14533.0,156.3145,156.353,155.9681,156.045,14533.0
2022-08-12 12:40:00,162.15,162.21,162.01,162.15,10419.0,156.0258,156.0835,155.8911,156.0258,10419.0
2022-08-12 12:50:00,162.1,162.11,161.88,161.97,9659.0,155.9777,155.9873,155.766,155.8526,9659.0
2022-08-12 13:00:00,162.02,162.21,161.91,162.11,13107.0,155.9007,156.0835,155.7949,155.9873,13107.0
2022-08-12 13:10:00,162.13,162.41,162.13,162.41,14575.0,156.0065,156.276,156.0065,156.276,14575.0
2022-08-12 13:20:00,162.5,162.55,162.3,162.3,10591.0,156.3626,156.4107,156.1701,156.1701,10591.0
2022-08-12 13:30:00,162.41,162.42,162.13,162.22,10196.0,156.276,156.2856,156.0065,156.0931,10196.0
2022-08-12 13:40:00,162.29,162.5,162.22,162.36,9921.0,156.1605,156.3626,156.0931,156.2279,9921.0
2022-08-12 13:50:00,162.4,162.53,162.33,162.35,10003.0,156.2664,156.3914,156.199,156.2182,10003.0
2022-08-12 14:00:00,162.31,162.43,162.22,162.3,8355.0,156.1797,156.2952,156.0931,156.1701,8355.0
2022-08-12 14:10:00,162.33,162.7,162.26,162.45,15198.0,156.199,156.555,156.1316,156.3145,15198.0
2022-08-12 14:20:00,162.44,162.75,162.43,162.7,11668.0,156.3048,156.6031,156.2952,156.555,11668.0
2022-08-12 14:30:00,162.7,162.95,162.63,162.95,11772.0,156.555,156.7956,156.4877,156.7956,11772.0
2022-08-12 14:40:00,162.88,163.16,162.86,162.99,12179.0,156.7282,156.9976,156.709,156.8341,12179.0
2022-08-12 14:50:00,163.0,163.03,162.77,162.86,15443.0,156.8437,156.8726,156.6224,156.709,15443.0
2022-08-12 15:00:00,162.9,163.15,162.82,163.08,12605.0,156.7475,156.988,156.6705,156.9207,12605.0
2022-08-12 15:10:00,163.09,163.31,163.06,163.25,9899.0,156.9303,157.142,156.9014,157.0842,9899.0
2022-08-12 15:20:00,163.29,163.3,163.06,163.3,8754.0,157.1227,157.1324,156.9014,157.1324,8754.0
2022-08-12 15:30:00,163.3,163.36,162.95,163.0,25689.0,157.1324,157.1901,156.7956,156.8437,25689.0
2022-08-12 15:40:00,163.01,163.36,163.01,163.3,32496.0,156.8533,157.1901,156.8533,157.1324,32496.0
2022-08-12 15:50:00,163.28,163.68,163.12,163.58,81033.0,157.1131,157.498,156.9592,157.4018,81033.0
2022-08-15 09:30:00,163.37,163.99,162.7,163.82,23086.0,157.1997,157.7963,156.555,157.6327,23086.0
2022-08-15 09:40:00,163.8,163.98,163.12,163.85,9850.0,157.6135,157.7867,156.9592,157.6616,9850.0
2022-08-15 09:50:00,163.87,164.54,163.64,164.02,16008.0,157.6808,158.3255,157.4595,157.8252,16008.0
2022-08-15 10:00:00,164.01,164.43,163.51,163.51,15080.0,157.8155,158.2197,157.3344,157.3344,15080.0
2022-08-15 10:10:00,163.64,163.66,163.18,163.44,7703.0,157.4595,157.4788,157.0169,157.2671,7703.0
2022-08-15 10:20:00,163.26,163.62,162.98,163.61,7894.0,157.0939,157.4403,156.8244,157.4307,7894.0
2022-08-15 10:30:00,163.55,164.15,163.55,163.88,15704.0,157.3729,157.9503,157.3729,157.6905,15704.0
2022-08-15 10:40:00,163.88,164.26,163.79,164.0,9991.0,157.6905,158.0561,157.6039,157.8059,9991.0
2022-08-15 10:50:00,164.0,164.05,163.25,163.46,13179.0,157.8059,157.854,157.0842,157.2863,13179.0
2022-08-15 11:00:00,163.54,163.57,163.13,163.21,8955.0,157.3633,157.3922,156.9688,157.0458,8955.0
2022-08-15 11:10:00,163.25,163.34,163.05,163.17,7932.0,157.0842,157.1708,156.8918,157.0073,7932.0
2022-08-15 11:20:00,163.13,163.45,163.03,163.36,7705.0,156.9688,157.2767,156.8726,157.1901,7705.0
2022-08-15 11:30:00,163.42,164.09,163.36,164.09,14208.0,157.2478,157.8925,157.1901,157.8925,14208.0
2022-08-15 11:40:00,164.03,164.46,163.99,164.46,14412.0,157.8348,158.2485,157.7963,158.2485,14412.0
2022-08-15 11:50:00,164.39,164.47,164.28,164.3,10843.0,158.1812,158.2582,158.0753,158.0946,10843.0
2022-08-15 12:00:00,164.3,164.39,164.21,164.24,5446.0,158.0946,158.1812,158.008,158.0369,5446.0
2022-08-15 12:10:00,164.23,164.36,164.18,164.28,6407.0,158.0272,158.1523,157.9791,158.0753,6407.0
2022-08-15 12:20:00,164.29,164.5,164.1,164.45,10103.0,158.085,158.287,157.9021,158.2389,10103.0
2022-08-15 12:30:00,164.5,164.72,164.5,164.57,5107.0,158.287,158.4987,158.287,158.3544,5107.0
2022-08-15 12:40:00,164.57,164.57,164.34,164.37,7649.0,158.3544,158.3544,158.1331,158.1619,7649.0
2022-08-15 12:50:00,164.41,164.99,164.41,164.84,32919.0,158.2004,158.7585,158.2004,158.6142,32919.0
2022-08-15 13:00:00,164.93,165.25,164.8,165.21,16450.0,158.7008,159.0087,158.5757,158.9702,16450.0
2022-08-15 13:10:00,165.22,165.23,164.81,165.08,20228.0,158.9798,158.9895,158.5853,158.8451,20228.0
2022-08-15 13:20:00,165.08,165.15,164.9,165.03,11337.0,158.8451,158.9125,158.6719,158.797,11337.0
2022-08-15 13:30:00,165.02,165.07,164.6,164.6,6601.0,158.7874,158.8355,158.3833,158.3833,6601.0
2022-08-15 13:40:00,164.61,164.77,164.47,164.75,7494.0,158.3929,158.5468,158.2582,158.5276,7494.0
2022-08-15 13:50:00,164.8,165.09,164.72,164.8,12512.0,158.5757,158.8548,158.4987,158.5757,12512.0
2022-08-15 14:00:00,164.86,164.9,164.68,164.69,6757.0,158.6334,158.6719,158.4602,158.4699,6757.0
2022-08-15 14:10:00,164.73,164.87,164.7,164.87,5895.0,158.5083,158.6431,158.4795,158.6431,5895.0
2022-08-15 14:20:00,164.88,164.94,164.76,164.94,4740.0,158.6527,158.7104,158.5372,158.7104,4740.0
2022-08-15 14:30:00,164.9,165.14,164.89,165.07,7376.0,158.6719,158.9029,158.6623,158.8355,7376.0
2022-08-15 14:40:00,165.05,165.21,164.95,165.21,8340.0,158.8163,158.9702,158.72,158.9702,8340.0
2022-08-15 14:50:00,165.23,165.5,165.01,165.08,30762.0,158.9895,159.2493,158.7778,158.8451,30762.0
2022-08-15 15:00:00,165.13,165.34,165.03,165.22,8926.0,158.8932,159.0953,158.797,158.9798,8926.0
2022-08-15 15:10:00,165.17,165.27,165.09,165.18,15789.0,158.9317,159.028,158.8548,158.9414,15789.0
2022-08-15 15:20:00,165.18,165.22,165.06,165.16,10453.0,158.9414,158.9798,158.8259,158.9221,10453.0
2022-08-15 15:30:00,165.11,165.39,165.01,165.24,20036.0,158.874,159.1434,158.7778,158.9991,20036.0
2022-08-15 15:40:00,165.27,165.42,165.12,165.41,31885.0,159.028,159.1723,158.8836,159.1627,31885.0
2022-08-15 15:50:00,165.42,165.71,165.33,165.43,146233.0,159.1723,159.4513,159.0857,159.1819,146233.0
2022-08-16 09:30:00,163.57,165.4,163.57,164.69,26049.0,157.3922,159.153,157.3922,158.4699,26049.0
2022-08-16 09:40:00,164.74,165.75,164.73,164.86,28611.0,158.518,159.4898,158.5083,158.6334,28611.0
2022-08-16 09:50:00,164.83,165.85,164.82,165.56,27937.0,158.6046,159.586,158.595,159.307,27937.0
2022-08-16 10:00:00,165.64,165.64,165.14,165.33,13783.0,159.384,159.384,158.9029,159.0857,13783.0
2022-08-16 10:10:00,165.3,165.53,165.1,165.45,11901.0,159.0568,159.2781,158.8644,159.2012,11901.0
2022-08-16 10:20:00,165.41,165.45,165.1,165.25,14151.0,159.1627,159.2012,158.8644,159.0087,14151.0
2022-08-16 10:30:00,165.19,165.25,164.99,165.19,10397.0,158.951,159.0087,158.7585,158.951,10397.0
2022-08-16 10:40:00,165.23,165.63,165.19,165.44,8656.0,158.9895,159.3744,158.951,159.1915,8656.0
2022-08-16 10:50:00,165.38,165.75,165.34,165.66,13183.0,159.1338,159.4898,159.0953,159.4032,13183.0
2022-08-16 11:00:00,165.66,165.74,165.51,165.58,9537.0,159.4032,159.4802,159.2589,159.3262,9537.0
2022-08-16 11:10:00,165.62,166.17,165.62,166.04,17514.0,159.3647,159.894,159.3647,159.7689,17514.0
2022-08-16 11:20:00,166.09,166.26,165.82,166.19,20408.0,159.817,159.9806,159.5572,159.9132,20408.0
2022-08-16 11:30:00,166.14,166.31,165.91,165.98,7809.0,159.8651,160.0287,159.6438,159.7111,7809.0
2022-08-16 11:40:00,166.0,166.03,165.76,165.86,6365.0,159.7304,159.7593,159.4994,159.5957,6365.0
2022-08-16 11:50:00,165.84,166.61,165.84,166.57,13192.0,159.5764,160.3173,159.5764,160.2789,13192.0
2022-08-16 12:00:00,166.56,166.6,166.45,166.5,14796.0,160.2692,160.3077,160.1634,160.2115,14796.0
2022-08-16 12:10:00,166.55,166.67,166.41,166.6,10115.0,160.2596,160.3751,160.1249,160.3077,10115.0
2022-08-16 12:20:00,166.58,166.6,166.36,166.41,9780.0,160.2885,160.3077,160.0768,160.1249,9780.0
2022-08-16 12:30:00,166.39,166.62,166.39,166.54,4979.0,160.1057,160.327,160.1057,160.25,4979.0
2022-08-16 12:40:00,166.54,166.55,166.43,166.52,6669.0,160.25,160.2596,160.1441,160.2307,6669.0
2022-08-16 12:50:00,166.48,166.79,166.47,166.75,8401.0,160.1923,160.4905,160.1826,160.4521,8401.0
2022-08-16 13:00:00,166.81,166.9,166.67,166.9,5521.0,160.5098,160.5964,160.3751,160.5964,5521.0
2022-08-16 13:10:00,166.86,167.05,166.84,166.98,21515.0,160.5579,160.7407,160.5387,160.6734,21515.0
2022-08-16 13:20:00,166.93,167.08,166.9,166.98,15394.0,160.6253,160.7696,160.5964,160.6734,15394.0
2022-08-16 13:30:00,167.0,167.18,166.99,167.14,5817.0,160.6926,160.8658,160.683,160.8273,5817.0
2022-08-16 13:40:00,167.17,167.25,167.1,167.23,7499.0,160.8562,160.9332,160.7888,160.9139,7499.0
2022-08-16 13:50:00,167.28,167.3,166.97,166.98,10631.0,160.962,160.9813,160.6637,160.6734,10631.0
2022-08-16 14:00:00,167.02,167.23,166.93,167.09,5914.0,160.7119,160.9139,160.6253,160.7792,5914.0
2022-08-16 14:10:00,167.13,167.22,166.94,167.03,16211.0,160.8177,160.9043,160.6349,160.7215,16211.0
2022-08-16 14:20:00,167.04,167.14,166.82,166.9,22485.0,160.7311,160.8273,160.5194,160.5964,22485.0
2022-08-16 14:30:00,166.86,167.01,166.47,166.55,48840.0,160.5579,160.7022,160.1826,160.2596,48840.0
2022-08-16 14:40:00,166.58,166.62,165.73,165.75,22128.0,160.2885,160.327,159.4706,159.4898,22128.0
2022-08-16 14:50:00,165.75,166.28,165.75,166.25,13972.0,159.4898,159.9998,159.4898,159.9709,13972.0
2022-08-16 15:00:00,166.24,166.71,166.12,166.6,66868.0,159.9613,160.4136,159.8459,160.3077,66868.0
2022-08-16 15:10:00,166.58,166.68,166.41,166.68,78034.0,160.2885,160.3847,160.1249,160.3847,78034.0
2022-08-16 15:20:00,166.64,166.95,166.15,166.15,92780.0,160.3462,160.6445,159.8747,159.8747,92780.0
2022-08-16 15:30:00,166.15,166.68,166.15,166.58,319976.0,159.8747,160.3847,159.8747,160.2885,319976.0
2022-08-16 15:40:00,166.58,167.03,166.53,167.01,38422.0,160.2885,160.7215,160.2404,160.7022,38422.0
2022-08-16 15:50:00,167.06,167.26,166.93,167.25,107105.0,160.7503,160.9428,160.6253,160.9332,107105.0
2022-08-17 09:30:00,164.78,166.01,164.31,165.96,23113.0,158.5565,159.74,158.1042,159.6919,23113.0
2022-08-17 09:40:00,165.82,166.5,165.8,166.42,20478.0,159.5572,160.2115,159.5379,160.1345,20478.0
2022-08-17 09:50:00,166.42,166.84,166.2,166.77,34200.0,160.1345,160.5387,159.9228,160.4713,34200.0
2022-08-17 10:00:00,166.66,167.07,166.58,166.98,14992.0,160.3655,160.76,160.2885,160.6734,14992.0
2022-08-17 10:10:00,167.04,167.46,166.98,167.19,23440.0,160.7311,161.1352,160.6734,160.8754,23440.0
2022-08-17 10:20:00,167.15,167.18,166.79,166.99,15195.0,160.8369,160.8658,160.4905,160.683,15195.0
2022-08-17 10:30:00,167.06,167.06,166.54,166.95,34744.0,160.7503,160.7503,160.25,160.6445,34744.0
2022-08-17 10:40:00,166.96,167.12,166.86,166.9,30735.0,160.6541,160.8081,160.5579,160.5964,30735.0
2022-08-17 10:50:00,166.79,167.01,166.58,166.82,70413.0,160.4905,160.7022,160.2885,160.5194,70413.0
2022-08-17 11:00:00,166.82,166.99,166.31,166.93,49966.0,160.5194,160.683,160.0287,160.6253,49966.0
2022-08-17 11:10:00,166.92,167.07,166.75,166.96,41032.0,160.6156,160.76,160.4521,160.6541,41032.0
2022-08-17 11:20:00,166.92,167.11,166.58,166.74,20784.0,160.6156,160.7985,160.2885,160.4424,20784.0
2022-08-17 11:30:00,166.75,166.85,166.32,166.45,6694.0,160.4521,160.5483,160.0383,160.1634,6694.0
2022-08-17 11:40:00,166.39,166.46,166.23,166.33,13344.0,160.1057,160.173,159.9517,160.0479,13344.0
2022-08-17 11:50:00,166.37,166.51,166.3,166.35,18944.0,160.0864,160.2211,160.0191,160.0672,18944.0
2022-08-17 12:00:00,166.35,166.53,166.27,166.35,14423.0,160.0672,160.2404,159.9902,160.0672,14423.0
2022-08-17 12:10:00,166.31,166.41,166.27,166.38,16034.0,160.0287,160.1249,159.9902,160.096,16034.0
2022-08-17 12:20:00,166.35,166.58,166.27,166.53,8994.0,160.0672,160.2885,159.9902,160.2404,8994.0
2022-08-17 12:30:00,166.52,166.62,166.4,166.4,6400.0,160.2307,160.327,160.1153,160.1153,6400.0
2022-08-17 12:40:00,166.43,166.54,166.32,166.32,10660.0,160.1441,160.25,160.0383,160.0383,10660.0
2022-08-17 12:50:00,166.42,166.49,166.31,166.44,5020.0,160.1345,160.2019,160.0287,160.1538,5020.0
2022-08-17 13:00:00,166.43,166.43,166.16,166.16,17712.0,160.1441,160.1441,159.8843,159.8843,17712.0
2022-08-17 13:10:00,166.23,166.43,166.18,166.18,12420.0,159.9517,160.1441,159.9036,159.9036,12420.0
2022-08-17 13:20:00,166.2,166.22,165.96,166.18,8664.0,159.9228,159.9421,159.6919,159.9036,8664.0
2022-08-17 13:30:00,166.19,166.2,165.96,166.04,17357.0,159.9132,159.9228,159.6919,159.7689,17357.0
2022-08-17 13:40:00,166.06,166.12,165.96,166.06,9192.0,159.7881,159.8459,159.6919,159.7881,9192.0
2022-08-17 13:50:00,166.07,166.17,165.98,165.98,11951.0,159.7977,159.894,159.7111,159.7111,11951.0
2022-08-17 14:00:00,166.07,166.6,165.91,166.45,16951.0,159.7977,160.3077,159.6438,160.1634,16951.0
2022-08-17 14:10:00,166.39,166.73,166.17,166.67,10890.0,160.1057,160.4328,159.894,160.3751,10890.0
2022-08-17 14:20:00,166.61,166.79,166.41,166.76,9368.0,160.3173,160.4905,160.1249,160.4617,9368.0
2022-08-17 14:30:00,166.8,166.9,166.68,166.89,8176.0,160.5002,160.5964,160.3847,160.5868,8176.0
2022-08-17 14:40:00,166.9,166.9,166.42,166.5,16142.0,160.5964,160.5964,160.1345,160.2115,16142.0
2022-08-17 14:50:00,166.55,166.71,166.42,166.42,69190.0,160.2596,160.4136,160.1345,160.1345,69190.0
2022-08-17 15:00:00,166.46,166.73,166.39,166.39,10574.0,160.173,160.4328,160.1057,160.1057,10574.0
2022-08-17 15:10:00,166.43,166.44,165.95,166.04,16884.0,160.1441,160.1538,159.6823,159.7689,16884.0
2022-08-17 15:20:00,166.04,166.26,165.92,166.15,13626.0,159.7689,159.9806,159.6534,159.8747,13626.0
2022-08-17 15:30:00,166.1,166.35,166.0,166.28,14420.0,159.8266,160.0672,159.7304,159.9998,14420.0
2022-08-17 15:40:00,166.28,166.37,166.2,166.36,19175.0,159.9998,160.0864,159.9228,160.0768,19175.0
2022-08-17 15:50:00,166.29,166.59,166.22,166.41,113867.0,160.0094,160.2981,159.9421,160.1249,113867.0
2022-08-18 09:30:00,166.47,167.14,166.14,166.39,23155.0,160.1826,160.8273,159.8651,160.1057,23155.0
2022-08-18 09:40:00,166.54,167.0,166.35,166.35,7762.0,160.25,160.6926,160.0672,160.0672,7762.0
2022-08-18 09:50:00,166.3,166.55,166.23,166.34,9832.0,160.0191,160.2596,159.9517,160.0575,9832.0
2022-08-18 10:00:00,166.34,166.65,166.24,166.43,28987.0,160.0575,160.3558,159.9613,160.1441,28987.0
2022-08-18 10:10:00,166.52,166.6,166.27,166.5,41813.0,160.2307,160.3077,159.9902,160.2115,41813.0
2022-08-18 10:20:00,166.5,166.65,166.12,166.38,25490.0,160.2115,160.3558,159.8459,160.096,25490.0
2022-08-18 10:30:00,166.36,166.7,166.34,166.62,4496.0,160.0768,160.4039,160.0575,160.327,4496.0
2022-08-18 10:40:00,166.67,166.89,166.51,166.71,6098.0,160.3751,160.5868,160.2211,160.4136,6098.0
2022-08-18 10:50:00,166.7,166.72,166.44,166.48,7489.0,160.4039,160.4232,160.1538,160.1923,7489.0
2022-08-18 11:00:00,166.42,166.61,166.27,166.37,38153.0,160.1345,160.3173,159.9902,160.0864,38153.0
2022-08-18 11:10:00,166.37,166.54,166.28,166.54,10940.0,160.0864,160.25,159.9998,160.25,10940.0
2022-08-18 11:20:00,166.49,166.68,166.48,166.63,7417.0,160.2019,160.3847,160.1923,160.3366,7417.0
2022-08-18 11:30:00,166.69,166.95,166.46,166.5,18181.0,160.3943,160.6445,160.173,160.2115,18181.0
2022-08-18 11:40:00,166.6,166.94,166.59,166.94,3136.0,160.3077,160.6349,160.2981,160.6349,3136.0
2022-08-18 11:50:00,166.94,166.95,166.58,166.61,5005.0,160.6349,160.6445,160.2885,160.3173,5005.0
2022-08-18 12:00:00,166.7,166.88,166.7,166.78,6081.0,160.4039,160.5771,160.4039,160.4809,6081.0
2022-08-18 12:10:00,166.84,166.84,166.65,166.65,4402.0,160.5387,160.5387,160.3558,160.3558,4402.0
2022-08-18 12:20:00,166.63,166.63,166.32,166.45,11446.0,160.3366,160.3366,160.0383,160.1634,11446.0
2022-08-18 12:30:00,166.44,166.52,166.24,166.35,38501.0,160.1538,160.2307,159.9613,160.0672,38501.0
2022-08-18 12:40:00,166.34,166.44,166.27,166.3,4579.0,160.0575,160.1538,159.9902,160.0191,4579.0
2022-08-18 12:50:00,166.35,166.47,166.25,166.46,3288.0,160.0672,160.1826,159.9709,160.173,3288.0
2022-08-18 13:00:00,166.42,166.69,166.4,166.69,8747.0,160.1345,160.3943,160.1153,160.3943,8747.0
2022-08-18 13:10:00,166.71,166.75,166.5,166.63,8791.0,160.4136,160.4521,160.2115,160.3366,8791.0
2022-08-18 13:20:00,166.62,166.71,166.57,166.69,11695.0,160.327,160.4136,160.2789,160.3943,11695.0
2022-08-18 13:30:00,166.68,166.73,166.51,166.68,9628.0,160.3847,160.4328,160.2211,160.3847,9628.0
2022-08-18 13:40:00,166.67,166.74,166.39,166.43,12846.0,160.3751,160.4424,160.1057,160.1441,12846.0
2022-08-18 13:50:00,166.43,166.51,166.37,166.48,11988.0,160.1441,160.2211,160.0864,160.1923,11988.0
2022-08-18 14:00:00,166.47,166.62,166.43,166.59,8630.0,160.1826,160.327,160.1441,160.2981,8630.0
2022-08-18 14:10:00,166.6,166.62,166.46,166.52,12161.0,160.3077,160.327,160.173,160.2307,12161.0
2022-08-18 14:20:00,166.54,166.58,166.48,166.54,14195.0,160.25,160.2885,160.1923,160.25,14195.0
2022-08-18 14:30:00,166.51,166.58,166.48,166.51,10527.0,160.2211,160.2885,160.1923,160.2211,10527.0
2022-08-18 14:40:00,166.51,166.71,166.51,166.69,10449.0,160.2211,160.4136,160.2211,160.3943,10449.0
2022-08-18 14:50:00,166.69,166.87,166.68,166.77,50156.0,160.3943,160.5675,160.3847,160.4713,50156.0
2022-08-18 15:00:00,166.77,166.83,166.73,166.81,7575.0,160.4713,160.529,160.4328,160.5098,7575.0
2022-08-18 15:10:00,166.84,167.01,166.83,166.98,7698.0,160.5387,160.7022,160.529,160.6734,7698.0
2022-08-18 15:20:00,167.02,167.2,166.97,167.2,27218.0,160.7119,160.8851,160.6637,160.8851,27218.0
2022-08-18 15:30:00,167.14,167.32,167.13,167.25,19592.0,160.8273,161.0005,160.8177,160.9332,19592.0
2022-08-18 15:40:00,167.29,167.3,166.96,167.05,14092.0,160.9717,160.9813,160.6541,160.7407,14092.0
2022-08-18 15:50:00,166.98,167.09,166.61,167.08,85141.0,160.6734,160.7792,160.3173,160.7696,85141.0
2022-08-19 09:30:00,165.67,166.15,164.61,165.98,51775.0,159.4128,159.8747,158.3929,159.7111,51775.0
2022-08-19 09:40:00,165.83,165.96,165.33,165.46,14912.0,159.5668,159.6919,159.0857,159.2108,14912.0
2022-08-19 09:50:00,165.29,165.37,164.43,164.63,35858.0,159.0472,159.1242,158.2197,158.4121,35858.0
2022-08-19 10:00:00,164.57,164.71,164.05,164.56,19235.0,158.3544,158.4891,157.854,158.3448,19235.0
2022-08-19 10:10:00,164.53,164.64,163.87,164.08,16879.0,158.3159,158.4217,157.6808,157.8829,16879.0
2022-08-19 10:20:00,163.93,164.3,163.88,164.3,20032.0,157.7386,158.0946,157.6905,158.0946,20032.0
2022-08-19 10:30:00,164.31,164.58,164.23,164.26,14161.0,158.1042,158.364,158.0272,158.0561,14161.0
2022-08-19 10:40:00,164.2,164.21,164.0,164.18,33284.0,157.9984,158.008,157.8059,157.9791,33284.0
2022-08-19 10:50:00,164.15,164.15,163.85,163.89,13764.0,157.9503,157.9503,157.6616,157.7001,13764.0
2022-08-19 11:00:00,163.87,164.0,163.31,163.31,12170.0,157.6808,157.8059,157.142,157.142,12170.0
2022-08-19 11:10:00,163.39,163.76,163.31,163.76,27589.0,157.219,157.575,157.142,157.575,27589.0
2022-08-19 11:20:00,163.69,163.88,163.55,163.88,10083.0,157.5076,157.6905,157.3729,157.6905,10083.0
2022-08-19 11:30:00,163.86,163.89,163.67,163.68,7998.0,157.6712,157.7001,157.4884,157.498,7998.0
2022-08-19 11:40:00,163.73,163.78,163.4,163.56,8418.0,157.5461,157.5942,157.2286,157.3825,8418.0
2022-08-19 11:50:00,163.59,163.83,163.55,163.73,12080.0,157.4114,157.6423,157.3729,157.5461,12080.0
2022-08-19 12:00:00,163.72,163.77,163.61,163.67,10886.0,157.5365,157.5846,157.4307,157.4884,10886.0
2022-08-19 12:10:00,163.69,163.81,163.6,163.69,12501.0,157.5076,157.6231,157.421,157.5076,12501.0
2022-08-19 12:20:00,163.83,163.83,163.6,163.63,7477.0,157.6423,157.6423,157.421,157.4499,7477.0
2022-08-19 12:30:00,163.61,163.96,163.52,163.96,14174.0,157.4307,157.7674,157.344,157.7674,14174.0
2022-08-19 12:40:00,163.93,164.01,163.82,163.84,27085.0,157.7386,157.8155,157.6327,157.652,27085.0
2022-08-19 12:50:00,163.81,163.89,163.68,163.74,5030.0,157.6231,157.7001,157.498,157.5557,5030.0
2022-08-19 13:00:00,163.66,163.75,163.56,163.72,14747.0,157.4788,157.5654,157.3825,157.5365,14747.0
2022-08-19 13:10:00,163.71,163.76,163.7,163.71,14332.0,157.5269,157.575,157.5173,157.5269,14332.0
2022-08-19 13:20:00,163.7,163.82,163.56,163.6,11346.0,157.5173,157.6327,157.3825,157.421,11346.0
2022-08-19 13:30:00,163.61,163.78,163.51,163.69,32787.0,157.4307,157.5942,157.3344,157.5076,32787.0
2022-08-19 13:40:00,163.69,163.99,163.67,163.99,24596.0,157.5076,157.7963,157.4884,157.7963,24596.0
2022-08-19 13:50:00,164.0,164.22,163.91,164.03,14103.0,157.8059,158.0176,157.7193,157.8348,14103.0
2022-08-19 14:00:00,163.97,164.27,163.96,164.14,13304.0,157.7771,158.0657,157.7674,157.9406,13304.0
2022-08-19 14:10:00,164.15,164.21,163.95,164.07,13903.0,157.9503,158.008,157.7578,157.8733,13903.0
2022-08-19 14:20:00,164.06,164.2,163.94,163.95,10550.0,157.8637,157.9984,157.7482,157.7578,10550.0
2022-08-19 14:30:00,163.97,164.04,163.86,163.89,26705.0,157.7771,157.8444,157.6712,157.7001,26705.0
2022-08-19 14:40:00,163.9,163.94,163.85,163.94,21484.0,157.7097,157.7482,157.6616,157.7482,21484.0
2022-08-19 14:50:00,163.91,163.91,163.39,163.57,35648.0,157.7193,157.7193,157.219,157.3922,35648.0
2022-08-19 15:00:00,163.55,163.55,163.02,163.28,38331.0,157.3729,157.3729,156.8629,157.1131,38331.0
2022-08-19 15:10:00,163.29,163.57,163.18,163.56,24658.0,157.1227,157.3922,157.0169,157.3825,24658.0
2022-08-19 15:20:00,163.55,163.73,163.51,163.63,13173.0,157.3729,157.5461,157.3344,157.4499,13173.0
2022-08-19 15:30:00,163.65,163.81,163.64,163.66,17324.0,157.4691,157.6231,157.4595,157.4788,17324.0
2022-08-19 15:40:00,163.65,163.72,163.46,163.66,21350.0,157.4691,157.5365,157.2863,157.4788,21350.0
2022-08-19 15:50:00,163.68,164.04,163.56,163.7,148777.0,157.498,157.8444,157.3825,157.5173,148777.0
2022-08-22 09:30:00,161.17,161.66,160.28,160.75,31381.0,155.0828,155.5543,154.2264,154.6787,31381.0
2022-08-22 09:40:00,160.71,161.35,160.58,161.22,7894.0,154.6402,155.256,154.5151,155.1309,7894.0
2022-08-22 09:50:00,161.22,161.8,160.97,161.8,13799.0,155.1309,155.689,154.8904,155.689,13799.0
2022-08-22 10:00:00,161.67,161.76,161.45,161.5,16020.0,155.5639,155.6505,155.3522,155.4003,16020.0
2022-08-22 10:10:00,161.47,161.66,161.11,161.66,16271.0,155.3715,155.5543,155.0251,155.5543,16271.0
2022-08-22 10:20:00,161.58,161.71,161.31,161.56,39037.0,155.4773,155.6024,155.2175,155.4581,39037.0
2022-08-22 10:30:00,161.47,161.63,161.23,161.45,31197.0,155.3715,155.5254,155.1405,155.3522,31197.0
2022-08-22 10:40:00,161.49,161.76,161.39,161.58,10522.0,155.3907,155.6505,155.2945,155.4773,10522.0
2022-08-22 10:50:00,161.63,161.63,160.68,160.75,8722.0,155.5254,155.5254,154.6113,154.6787,8722.0
2022-08-22 11:00:00,160.79,161.11,160.71,161.05,11734.0,154.7172,155.0251,154.6402,154.9673,11734.0
2022-08-22 11:10:00,161.14,161.43,161.04,161.37,6474.0,155.0539,155.333,154.9577,155.2753,6474.0
2022-08-22 11:20:00,161.41,161.43,160.99,161.07,7173.0,155.3137,155.333,154.9096,154.9866,7173.0
2022-08-22 11:30:00,161.07,161.09,160.71,160.77,11956.0,154.9866,155.0058,154.6402,154.6979,11956.0
2022-08-22 11:40:00,160.75,160.86,160.64,160.7,6460.0,154.6787,154.7845,154.5728,154.6306,6460.0
2022-08-22 11:50:00,160.7,160.77,160.51,160.52,8800.0,154.6306,154.6979,154.4477,154.4574,8800.0
2022-08-22 12:00:00,160.51,160.64,160.24,160.3,11272.0,154.4477,154.5728,154.1879,154.2457,11272.0
2022-08-22 12:10:00,160.3,160.3,160.06,160.06,8157.0,154.2457,154.2457,154.0147,154.0147,8157.0
2022-08-22 12:20:00,160.08,160.1,159.75,159.84,13806.0,154.034,154.0532,153.7164,153.803,13806.0
2022-08-22 12:30:00,159.84,159.99,159.82,159.99,10140.0,153.803,153.9474,153.7838,153.9474,10140.0
2022-08-22 12:40:00,159.93,160.02,159.28,159.58,14010.0,153.8896,153.9762,153.2642,153.5529,14010.0
2022-08-22 12:50:00,159.52,159.69,159.51,159.6,7737.0,153.4951,153.6587,153.4855,153.5721,7737.0
2022-08-22 13:00:00,159.6,159.65,159.49,159.58,7280.0,153.5721,153.6202,153.4663,153.5529,7280.0
2022-08-22 13:10:00,159.54,159.78,159.47,159.75,9437.0,153.5144,153.7453,153.447,153.7164,9437.0
2022-08-22 13:20:00,159.75,159.75,159.3,159.33,7690.0,153.7164,153.7164,153.2834,153.3123,7690.0
2022-08-22 13:30:00,159.28,159.39,159.24,159.35,7631.0,153.2642,153.37,153.2257,153.3315,7631.0
2022-08-22 13:40:00,159.35,159.51,159.27,159.49,19057.0,153.3315,153.4855,153.2546,153.4663,19057.0
2022-08-22 13:50:00,159.47,159.6,159.46,159.5,10822.0,153.447,153.5721,153.4374,153.4759,10822.0
2022-08-22 14:00:00,159.5,159.59,159.22,159.22,9337.0,153.4759,153.5625,153.2065,153.2065,9337.0
2022-08-22 14:10:00,159.22,159.78,159.05,159.78,15854.0,153.2065,153.7453,153.0429,153.7453,15854.0
2022-08-22 14:20:00,159.84,159.95,159.78,159.9,11461.0,153.803,153.9089,153.7453,153.8608,11461.0
2022-08-22 14:30:00,159.92,160.03,159.84,159.92,16026.0,153.88,153.9859,153.803,153.88,16026.0
2022-08-22 14:40:00,159.92,159.95,159.65,159.87,18660.0,153.88,153.9089,153.6202,153.8319,18660.0
2022-08-22 14:50:00,159.82,160.03,159.75,160.03,12820.0,153.7838,153.9859,153.7164,153.9859,12820.0
2022-08-22 15:00:00,159.98,160.46,159.95,160.4,16703.0,153.9378,154.3996,153.9089,154.3419,16703.0
2022-08-22 15:10:00,160.44,160.58,160.13,160.15,18535.0,154.3804,154.5151,154.0821,154.1013,18535.0
2022-08-22 15:20:00,160.15,160.35,160.03,160.06,26660.0,154.1013,154.2938,153.9859,154.0147,26660.0
2022-08-22 15:30:00,160.08,160.21,159.98,160.16,36302.0,154.034,154.1591,153.9378,154.111,36302.0
2022-08-22 15:40:00,160.14,160.16,159.73,159.85,26783.0,154.0917,154.111,153.6972,153.8127,26783.0
2022-08-22 15:50:00,159.84,160.02,159.41,159.62,116734.0,153.803,153.9762,153.3893,153.5913,116734.0
2022-08-23 09:30:00,158.79,159.94,158.79,159.46,32290.0,152.7927,153.8993,152.7927,153.4374,32290.0
2022-08-23 09:40:00,159.55,159.57,159.13,159.57,6155.0,153.524,153.5432,153.1199,153.5432,6155.0
2022-08-23 09:50:00,159.5,159.77,159.11,159.19,26071.0,153.4759,153.7357,153.1006,153.1776,26071.0
2022-08-23 10:00:00,159.19,159.24,158.85,159.2,51522.0,153.1776,153.2257,152.8504,153.1872,51522.0
2022-08-23 10:10:00,159.2,159.67,158.99,159.62,25901.0,153.1872,153.6395,152.9851,153.5913,25901.0
2022-08-23 10:20:00,159.68,159.75,158.64,158.82,34869.0,153.6491,153.7164,152.6484,152.8216,34869.0
2022-08-23 10:30:00,158.82,159.34,158.82,159.23,11824.0,152.8216,153.3219,152.8216,153.2161,11824.0
2022-08-23 10:40:00,159.22,159.34,159.05,159.25,8151.0,153.2065,153.3219,153.0429,153.2353,8151.0
2022-08-23 10:50:00,159.26,159.53,158.68,158.71,9190.0,153.2449,153.5047,152.6869,152.7157,9190.0
2022-08-23 11:00:00,158.68,158.74,158.18,158.43,18278.0,152.6869,152.7446,152.2057,152.4463,18278.0
2022-08-23 11:10:00,158.44,158.89,158.44,158.74,11636.0,152.4559,152.8889,152.4559,152.7446,11636.0
2022-08-23 11:20:00,158.78,158.97,158.51,158.81,6516.0,152.7831,152.9659,152.5233,152.8119,6516.0
2022-08-23 11:30:00,158.74,158.81,158.62,158.62,10946.0,152.7446,152.8119,152.6291,152.6291,10946.0
2022-08-23 11:40:00,158.64,158.92,158.64,158.85,6225.0,152.6484,152.9178,152.6484,152.8504,6225.0
2022-08-23 11:50:00,158.79,158.82,158.54,158.65,11013.0,152.7927,152.8216,152.5521,152.658,11013.0
2022-08-23 12:00:00,158.71,158.71,158.42,158.61,4228.0,152.7157,152.7157,152.4367,152.6195,4228.0
2022-08-23 12:10:00,158.62,158.67,158.24,158.25,4256.0,152.6291,152.6772,152.2635,152.2731,4256.0
2022-08-23 12:20:00,158.33,158.33,158.01,158.11,3639.0,152.3501,152.3501,152.0422,152.1384,3639.0
2022-08-23 12:30:00,158.06,158.52,158.05,158.52,4667.0,152.0903,152.5329,152.0806,152.5329,4667.0
2022-08-23 12:40:00,158.51,158.58,158.37,158.41,2876.0,152.5233,152.5906,152.3886,152.427,2876.0
2022-08-23 12:50:00,158.36,158.59,158.33,158.5,11489.0,152.3789,152.6002,152.3501,152.5136,11489.0
2022-08-23 13:00:00,158.47,158.52,158.34,158.35,5537.0,152.4848,152.5329,152.3597,152.3693,5537.0
2022-08-23 13:10:00,158.35,158.48,158.25,158.37,7312.0,152.3693,152.4944,152.2731,152.3886,7312.0
2022-08-23 13:20:00,158.41,158.43,158.16,158.25,8209.0,152.427,152.4463,152.1865,152.2731,8209.0
2022-08-23 13:30:00,158.28,158.33,157.93,157.99,11236.0,152.302,152.3501,151.9652,152.0229,11236.0
2022-08-23 13:40:00,158.03,158.06,157.67,157.67,9219.0,152.0614,152.0903,151.715,151.715,9219.0
2022-08-23 13:50:00,157.69,157.72,157.34,157.37,27224.0,151.7342,151.7631,151.3975,151.4263,27224.0
2022-08-23 14:00:00,157.36,157.54,157.32,157.53,8479.0,151.4167,151.5899,151.3782,151.5803,8479.0
2022-08-23 14:10:00,157.6,157.93,157.52,157.93,6133.0,151.6476,151.9652,151.5707,151.9652,6133.0
2022-08-23 14:20:00,157.92,158.03,157.91,158.03,3796.0,151.9556,152.0614,151.9459,152.0614,3796.0
2022-08-23 14:30:00,158.06,158.11,157.71,157.79,11545.0,152.0903,152.1384,151.7535,151.8305,11545.0
2022-08-23 14:40:00,157.82,157.97,157.78,157.9,6852.0,151.8593,152.0037,151.8208,151.9363,6852.0
2022-08-23 14:50:00,157.9,157.94,157.8,157.94,5251.0,151.9363,151.9748,151.8401,151.9748,5251.0
2022-08-23 15:00:00,157.97,158.04,157.87,157.97,11300.0,152.0037,152.071,151.9074,152.0037,11300.0
2022-08-23 15:10:00,157.99,158.07,157.81,158.06,24597.0,152.0229,152.0999,151.8497,152.0903,24597.0
2022-08-23 15:20:00,158.02,158.05,157.77,157.81,15837.0,152.0518,152.0806,151.8112,151.8497,15837.0
2022-08-23 15:30:00,157.81,157.82,157.64,157.71,24407.0,151.8497,151.8593,151.6861,151.7535,24407.0
2022-08-23 15:40:00,157.7,157.93,157.6,157.74,20720.0,151.7439,151.9652,151.6476,151.7824,20720.0
2022-08-23 15:50:00,157.72,157.99,157.41,157.85,109895.0,151.7631,152.0229,151.4648,151.8882,109895.0
2022-08-24 09:30:00,157.45,158.21,156.94,157.65,49424.0,151.5033,152.2346,151.0126,151.6958,49424.0
2022-08-24 09:40:00,157.8,158.43,157.77,158.31,9840.0,151.8401,152.4463,151.8112,152.3308,9840.0
2022-08-24 09:50:00,158.34,158.34,157.71,157.81,8381.0,152.3597,152.3597,151.7535,151.8497,8381.0
2022-08-24 10:00:00,157.99,158.24,157.49,157.94,8951.0,152.0229,152.2635,151.5418,151.9748,8951.0
2022-08-24 10:10:00,158.09,158.37,157.85,158.37,4526.0,152.1191,152.3886,151.8882,152.3886,4526.0
2022-08-24 10:20:00,158.52,158.52,158.11,158.17,15529.0,152.5329,152.5329,152.1384,152.1961,15529.0
2022-08-24 10:30:00,158.15,158.15,157.55,157.69,15682.0,152.1769,152.1769,151.5995,151.7342,15682.0
2022-08-24 10:40:00,157.61,157.96,157.43,157.85,6447.0,151.6573,151.994,151.4841,151.8882,6447.0
2022-08-24 10:50:00,157.81,157.88,157.72,157.77,5733.0,151.8497,151.9171,151.7631,151.8112,5733.0
2022-08-24 11:00:00,157.78,158.06,157.74,157.9,6167.0,151.8208,152.0903,151.7824,151.9363,6167.0
2022-08-24 11:10:00,157.97,158.48,157.93,158.41,3942.0,152.0037,152.4944,151.9652,152.427,3942.0
2022-08-24 11:20:00,158.53,158.58,158.33,158.33,20986.0,152.5425,152.5906,152.3501,152.3501,20986.0
2022-08-24 11:30:00,158.3,158.46,158.29,158.38,4861.0,152.3212,152.4752,152.3116,152.3982,4861.0
2022-08-24 11:40:00,158.46,158.5,158.39,158.41,4922.0,152.4752,152.5136,152.4078,152.427,4922.0
2022-08-24 11:50:00,158.45,158.49,158.29,158.29,5927.0,152.4655,152.504,152.3116,152.3116,5927.0
2022-08-24 12:00:00,158.32,158.4,158.18,158.26,27254.0,152.3404,152.4174,152.2057,152.2827,27254.0
2022-08-24 12:10:00,158.25,158.42,158.1,158.4,41152.0,152.2731,152.4367,152.1288,152.4174,41152.0
2022-08-24 12:20:00,158.39,158.39,158.02,158.03,5284.0,152.4078,152.4078,152.0518,152.0614,5284.0
2022-08-24 12:30:00,158.0,158.05,157.53,157.56,18324.0,152.0325,152.0806,151.5803,151.6092,18324.0
2022-08-24 12:40:00,157.57,157.76,157.3,157.34,33350.0,151.6188,151.8016,151.359,151.3975,33350.0
2022-08-24 12:50:00,157.34,157.38,157.05,157.21,35334.0,151.3975,151.436,151.1184,151.2724,35334.0
2022-08-24 13:00:00,157.2,157.31,157.14,157.26,7558.0,151.2627,151.3686,151.205,151.3205,7558.0
2022-08-24 13:10:00,157.24,157.65,157.07,157.44,16276.0,151.3012,151.6958,151.1377,151.4937,16276.0
2022-08-24 13:20:00,157.42,157.45,157.19,157.19,6003.0,151.4744,151.5033,151.2531,151.2531,6003.0
2022-08-24 13:30:00,157.17,157.5,157.16,157.5,4512.0,151.2339,151.5514,151.2243,151.5514,4512.0
2022-08-24 13:40:00,157.47,157.65,157.44,157.56,4915.0,151.5226,151.6958,151.4937,151.6092,4915.0
2022-08-24 13:50:00,157.61,157.66,157.56,157.63,3648.0,151.6573,151.7054,151.6092,151.6765,3648.0
2022-08-24 14:00:00,157.63,157.89,157.59,157.89,3664.0,151.6765,151.9267,151.638,151.9267,3664.0
2022-08-24 14:10:00,157.84,157.94,157.77,157.89,7596.0,151.8786,151.9748,151.8112,151.9267,7596.0
2022-08-24 14:20:00,157.86,157.86,157.62,157.73,5604.0,151.8978,151.8978,151.6669,151.7727,5604.0
2022-08-24 14:30:00,157.76,157.76,157.59,157.67,4416.0,151.8016,151.8016,151.638,151.715,4416.0
2022-08-24 14:40:00,157.68,157.7,157.53,157.63,12501.0,151.7246,151.7439,151.5803,151.6765,12501.0
2022-08-24 14:50:00,157.62,157.78,157.52,157.78,8595.0,151.6669,151.8208,151.5707,151.8208,8595.0
2022-08-24 15:00:00,157.72,157.99,157.72,157.97,6559.0,151.7631,152.0229,151.7631,152.0037,6559.0
2022-08-24 15:10:00,157.98,158.11,157.97,158.05,11733.0,152.0133,152.1384,152.0037,152.0806,11733.0
2022-08-24 15:20:00,158.05,158.05,157.9,157.98,9593.0,152.0806,152.0806,151.9363,152.0133,9593.0
2022-08-24 15:30:00,158.02,158.28,157.96,158.28,15909.0,152.0518,152.302,151.994,152.302,15909.0
2022-08-24 15:40:00,158.29,158.47,158.24,158.27,13918.0,152.3116,152.4848,152.2635,152.2923,13918.0
2022-08-24 15:50:00,158.26,158.36,158.03,158.11,64483.0,152.2827,152.3789,152.0614,152.1384,64483.0
2022-08-25 09:30:00,159.2,159.32,158.42,158.68,12855.0,153.1872,153.3027,152.4367,152.6869,12855.0
2022-08-25 09:40:00,158.75,159.22,158.56,159.22,14093.0,152.7542,153.2065,152.5714,153.2065,14093.0
2022-08-25 09:50:00,159.22,160.4,159.16,160.21,11194.0,153.2065,154.3419,153.1487,154.1591,11194.0
2022-08-25 10:00:00,160.35,160.35,159.73,159.81,26292.0,154.2938,154.2938,153.6972,153.7742,26292.0
2022-08-25 10:10:00,159.84,160.11,159.73,159.82,6333.0,153.803,154.0628,153.6972,153.7838,6333.0
2022-08-25 10:20:00,159.93,160.36,159.85,160.25,6001.0,153.8896,154.3034,153.8127,154.1976,6001.0
2022-08-25 10:30:00,160.28,160.51,160.24,160.43,9309.0,154.2264,154.4477,154.1879,154.3708,9309.0
2022-08-25 10:40:00,160.47,160.78,160.47,160.78,7874.0,154.4092,154.7075,154.4092,154.7075,7874.0
2022-08-25 10:50:00,160.84,160.87,160.67,160.77,16681.0,154.7653,154.7941,154.6017,154.6979,16681.0
2022-08-25 11:00:00,160.63,160.67,160.31,160.38,10455.0,154.5632,154.6017,154.2553,154.3226,10455.0
2022-08-25 11:10:00,160.34,160.39,159.75,159.89,12809.0,154.2842,154.3323,153.7164,153.8512,12809.0
2022-08-25 11:20:00,159.82,159.92,159.51,159.64,4309.0,153.7838,153.88,153.4855,153.6106,4309.0
2022-08-25 11:30:00,159.75,160.0,159.68,160.0,6159.0,153.7164,153.957,153.6491,153.957,6159.0
2022-08-25 11:40:00,159.93,160.0,159.62,159.63,6391.0,153.8896,153.957,153.5913,153.601,6391.0
2022-08-25 11:50:00,159.64,159.66,159.36,159.54,5727.0,153.6106,153.6298,153.3412,153.5144,5727.0
2022-08-25 12:00:00,159.59,159.6,159.25,159.33,7877.0,153.5625,153.5721,153.2353,153.3123,7877.0
2022-08-25 12:10:00,159.32,159.4,159.01,159.24,6368.0,153.3027,153.3797,153.0044,153.2257,6368.0
2022-08-25 12:20:00,159.19,159.27,159.12,159.23,8801.0,153.1776,153.2546,153.1102,153.2161,8801.0
2022-08-25 12:30:00,159.26,159.4,159.09,159.31,4370.0,153.2449,153.3797,153.0814,153.2931,4370.0
2022-08-25 12:40:00,159.23,159.25,158.81,158.83,4225.0,153.2161,153.2353,152.8119,152.8312,4225.0
2022-08-25 12:50:00,158.9,159.19,158.9,159.14,6114.0,152.8985,153.1776,152.8985,153.1295,6114.0
2022-08-25 13:00:00,159.2,159.22,158.95,158.95,16927.0,153.1872,153.2065,152.9467,152.9467,16927.0
2022-08-25 13:10:00,158.97,159.47,158.89,159.42,13630.0,152.9659,153.447,152.8889,153.3989,13630.0
2022-08-25 13:20:00,159.44,159.91,159.37,159.84,20918.0,153.4181,153.8704,153.3508,153.803,20918.0
2022-08-25 13:30:00,159.86,160.08,159.71,160.06,13038.0,153.8223,154.034,153.6779,154.0147,13038.0
2022-08-25 13:40:00,160.08,160.42,160.08,160.41,16910.0,154.034,154.3611,154.034,154.3515,16910.0
2022-08-25 13:50:00,160.43,160.6,160.33,160.55,25720.0,154.3708,154.5343,154.2745,154.4862,25720.0
2022-08-25 14:00:00,160.5,160.5,160.07,160.16,14589.0,154.4381,154.4381,154.0244,154.111,14589.0
2022-08-25 14:10:00,160.19,160.39,160.19,160.23,11623.0,154.1398,154.3323,154.1398,154.1783,11623.0
2022-08-25 14:20:00,160.23,160.28,160.14,160.15,13409.0,154.1783,154.2264,154.0917,154.1013,13409.0
2022-08-25 14:30:00,160.19,160.21,159.95,160.0,9033.0,154.1398,154.1591,153.9089,153.957,9033.0
2022-08-25 14:40:00,159.98,160.0,159.69,159.89,35786.0,153.9378,153.957,153.6587,153.8512,35786.0
2022-08-25 14:50:00,159.89,159.89,159.52,159.86,43665.0,153.8512,153.8512,153.4951,153.8223,43665.0
2022-08-25 15:00:00,159.84,159.87,159.65,159.75,14576.0,153.803,153.8319,153.6202,153.7164,14576.0
2022-08-25 15:10:00,159.75,159.9,159.69,159.9,13013.0,153.7164,153.8608,153.6587,153.8608,13013.0
2022-08-25 15:20:00,159.94,160.13,159.94,160.0,16833.0,153.8993,154.0821,153.8993,153.957,16833.0
2022-08-25 15:30:00,159.97,160.39,159.9,160.35,22559.0,153.9281,154.3323,153.8608,154.2938,22559.0
2022-08-25 15:40:00,160.34,160.82,160.27,160.82,21872.0,154.2842,154.746,154.2168,154.746,21872.0
2022-08-25 15:50:00,160.96,161.3,160.62,161.26,97534.0,154.8807,155.2079,154.5536,155.1694,97534.0
2022-08-26 09:30:00,161.61,162.11,160.84,160.87,15846.0,155.5062,155.9873,154.7653,154.7941,15846.0
2022-08-26 09:40:00,160.86,161.49,160.61,161.29,15491.0,154.7845,155.3907,154.544,155.1983,15491.0
2022-08-26 09:50:00,161.28,161.46,160.96,161.46,7487.0,155.1887,155.3619,154.8807,155.3619,7487.0
2022-08-26 10:00:00,161.38,161.38,159.35,161.03,33366.0,155.2849,155.2849,153.3315,154.9481,33366.0
2022-08-26 10:10:00,161.33,161.51,160.39,160.92,19084.0,155.2368,155.41,154.3323,154.8422,19084.0
2022-08-26 10:20:00,160.9,160.9,159.38,159.44,24579.0,154.823,154.823,153.3604,153.4181,24579.0
2022-08-26 10:30:00,159.37,159.37,158.74,158.78,13498.0,153.3508,153.3508,152.7446,152.7831,13498.0
2022-08-26 10:40:00,158.81,159.22,158.79,159.22,15032.0,152.8119,153.2065,152.7927,153.2065,15032.0
2022-08-26 10:50:00,159.16,159.16,158.71,158.82,11901.0,153.1487,153.1487,152.7157,152.8216,11901.0
2022-08-26 11:00:00,158.8,158.8,158.06,158.27,13069.0,152.8023,152.8023,152.0903,152.2923,13069.0
2022-08-26 11:10:00,158.32,158.44,158.04,158.11,9109.0,152.3404,152.4559,152.071,152.1384,9109.0
2022-08-26 11:20:00,158.15,158.55,157.9,158.44,8757.0,152.1769,152.5618,151.9363,152.4559,8757.0
2022-08-26 11:30:00,158.49,158.79,158.45,158.64,7772.0,152.504,152.7927,152.4655,152.6484,7772.0
2022-08-26 11:40:00,158.57,158.75,158.39,158.72,8701.0,152.581,152.7542,152.4078,152.7253,8701.0
2022-08-26 11:50:00,158.71,158.83,158.55,158.67,4857.0,152.7157,152.8312,152.5618,152.6772,4857.0
2022-08-26 12:00:00,158.62,158.62,157.91,158.19,8392.0,152.6291,152.6291,151.9459,152.2154,8392.0
2022-08-26 12:10:00,158.15,158.27,157.97,157.99,38007.0,152.1769,152.2923,152.0037,152.0229,38007.0
2022-08-26 12:20:00,157.87,158.03,157.59,157.75,31015.0,151.9074,152.0614,151.638,151.792,31015.0
2022-08-26 12:30:00,157.74,157.76,157.4,157.46,12149.0,151.7824,151.8016,151.4552,151.5129,12149.0
2022-08-26 12:40:00,157.5,157.73,157.45,157.65,5014.0,151.5514,151.7727,151.5033,151.6958,5014.0
2022-08-26 12:50:00,157.6,157.8,157.24,157.79,8047.0,151.6476,151.8401,151.3012,151.8305,8047.0
2022-08-26 13:00:00,157.75,157.94,157.66,157.72,17453.0,151.792,151.9748,151.7054,151.7631,17453.0
2022-08-26 13:10:00,157.71,157.9,157.38,157.5,45329.0,151.7535,151.9363,151.436,151.5514,45329.0
2022-08-26 13:20:00,157.55,157.75,157.49,157.64,4725.0,151.5995,151.792,151.5418,151.6861,4725.0
2022-08-26 13:30:00,157.59,157.59,157.36,157.44,7570.0,151.638,151.638,151.4167,151.4937,7570.0
2022-08-26 13:40:00,157.47,157.47,156.88,157.12,11424.0,151.5226,151.5226,150.9548,151.1858,11424.0
2022-08-26 13:50:00,157.14,157.23,157.02,157.21,6064.0,151.205,151.2916,151.0895,151.2724,6064.0
2022-08-26 14:00:00,157.31,157.38,157.11,157.19,6704.0,151.3686,151.436,151.1761,151.2531,6704.0
2022-08-26 14:10:00,157.2,157.23,156.89,156.91,8249.0,151.2627,151.2916,150.9645,150.9837,8249.0
2022-08-26 14:20:00,156.94,157.05,156.88,156.95,6005.0,151.0126,151.1184,150.9548,151.0222,6005.0
2022-08-26 14:30:00,156.89,157.12,156.84,156.9,9864.0,150.9645,151.1858,150.9163,150.9741,9864.0
2022-08-26 14:40:00,156.88,156.88,156.64,156.66,6321.0,150.9548,150.9548,150.7239,150.7431,6321.0
2022-08-26 14:50:00,156.64,156.64,155.92,156.0,19451.0,150.7239,150.7239,150.0311,150.1081,19451.0
2022-08-26 15:00:00,155.99,156.25,155.94,156.01,6799.0,150.0984,150.3486,150.0503,150.1177,6799.0
2022-08-26 15:10:00,156.0,156.14,155.89,156.11,22426.0,150.1081,150.2428,150.0022,150.2139,22426.0
2022-08-26 15:20:00,156.09,156.41,156.03,156.32,11250.0,150.1947,150.5026,150.1369,150.416,11250.0
2022-08-26 15:30:00,156.4,156.44,155.92,156.14,13295.0,150.493,150.5315,150.0311,150.2428,13295.0
2022-08-26 15:40:00,156.08,156.08,155.64,155.74,17238.0,150.185,150.185,149.7617,149.8579,17238.0
2022-08-26 15:50:00,155.72,155.89,155.39,155.62,89686.0,149.8386,150.0022,149.5211,149.7424,89686.0
2022-08-29 09:30:00,154.2,154.87,153.85,154.11,19234.0,148.3761,149.0207,148.0393,148.2895,19234.0
2022-08-29 09:40:00,154.23,154.77,153.93,154.77,10861.0,148.4049,148.9245,148.1163,148.9245,10861.0
2022-08-29 09:50:00,154.71,155.54,154.64,155.05,23900.0,148.8668,149.6654,148.7994,149.194,23900.0
2022-08-29 10:00:00,155.08,155.23,154.39,155.06,68873.0,149.2228,149.3672,148.5589,149.2036,68873.0
2022-08-29 10:10:00,155.09,155.94,154.99,155.65,25761.0,149.2324,150.0503,149.1362,149.7713,25761.0
2022-08-29 10:20:00,155.66,156.12,155.57,155.7,20524.0,149.7809,150.2235,149.6943,149.8194,20524.0
2022-08-29 10:30:00,155.71,155.93,155.34,155.44,12951.0,149.829,150.0407,149.473,149.5692,12951.0
2022-08-29 10:40:00,155.35,155.63,155.29,155.55,10607.0,149.4826,149.752,149.4249,149.6751,10607.0
2022-08-29 10:50:00,155.64,155.68,155.37,155.46,15992.0,149.7617,149.8002,149.5019,149.5885,15992.0
2022-08-29 11:00:00,155.42,155.8,155.22,155.34,9518.0,149.55,149.9156,149.3575,149.473,9518.0
2022-08-29 11:10:00,155.52,155.81,155.38,155.78,10854.0,149.6462,149.9252,149.5115,149.8964,10854.0
2022-08-29 11:20:00,155.83,156.11,155.77,156.0,18581.0,149.9445,150.2139,149.8868,150.1081,18581.0
2022-08-29 11:30:00,155.99,156.52,155.93,156.09,12327.0,150.0984,150.6084,150.0407,150.1947,12327.0
2022-08-29 11:40:00,156.1,156.25,155.77,156.25,11550.0,150.2043,150.3486,149.8868,150.3486,11550.0
2022-08-29 11:50:00,156.25,156.38,156.02,156.37,4853.0,150.3486,150.4737,150.1273,150.4641,4853.0
2022-08-29 12:00:00,156.42,156.78,156.38,156.66,13354.0,150.5122,150.8586,150.4737,150.7431,13354.0
2022-08-29 12:10:00,156.67,156.7,156.53,156.56,11365.0,150.7528,150.7816,150.6181,150.6469,11365.0
2022-08-29 12:20:00,156.51,156.63,156.36,156.41,8922.0,150.5988,150.7143,150.4545,150.5026,8922.0
2022-08-29 12:30:00,156.42,156.58,156.36,156.53,12288.0,150.5122,150.6662,150.4545,150.6181,12288.0
2022-08-29 12:40:00,156.53,156.91,156.46,156.91,14369.0,150.6181,150.9837,150.5507,150.9837,14369.0
2022-08-29 12:50:00,156.92,157.1,156.91,157.0,9243.0,150.9933,151.1665,150.9837,151.0703,9243.0
2022-08-29 13:00:00,157.0,157.06,156.89,157.0,10413.0,151.0703,151.128,150.9645,151.0703,10413.0
2022-08-29 13:10:00,156.98,157.04,156.57,156.57,43866.0,151.0511,151.1088,150.6565,150.6565,43866.0
2022-08-29 13:20:00,156.6,156.84,156.5,156.78,24351.0,150.6854,150.9163,150.5892,150.8586,24351.0
2022-08-29 13:30:00,156.78,156.95,156.74,156.87,16442.0,150.8586,151.0222,150.8201,150.9452,16442.0
2022-08-29 13:40:00,156.89,157.22,156.83,156.96,14749.0,150.9645,151.282,150.9067,151.0318,14749.0
2022-08-29 13:50:00,156.9,157.07,156.89,157.0,14717.0,150.9741,151.1377,150.9645,151.0703,14717.0
2022-08-29 14:00:00,157.0,157.0,156.82,156.84,17995.0,151.0703,151.0703,150.8971,150.9163,17995.0
2022-08-29 14:10:00,156.8,156.87,156.43,156.44,84099.0,150.8779,150.9452,150.5218,150.5315,84099.0
2022-08-29 14:20:00,156.44,156.82,156.43,156.79,12823.0,150.5315,150.8971,150.5218,150.8682,12823.0
2022-08-29 14:30:00,156.75,157.09,156.74,156.98,15197.0,150.8297,151.1569,150.8201,151.0511,15197.0
2022-08-29 14:40:00,157.0,157.1,156.94,156.98,9916.0,151.0703,151.1665,151.0126,151.0511,9916.0
2022-08-29 14:50:00,156.95,157.01,156.71,157.01,21891.0,151.0222,151.0799,150.7913,151.0799,21891.0
2022-08-29 15:00:00,157.03,157.22,156.9,157.05,15074.0,151.0992,151.282,150.9741,151.1184,15074.0
2022-08-29 15:10:00,157.07,157.11,156.89,157.03,16284.0,151.1377,151.1761,150.9645,151.0992,16284.0
2022-08-29 15:20:00,157.0,157.07,156.84,156.86,25100.0,151.0703,151.1377,150.9163,150.9356,25100.0
2022-08-29 15:30:00,156.86,157.23,156.78,156.92,36007.0,150.9356,151.2916,150.8586,150.9933,36007.0
2022-08-29 15:40:00,156.91,156.91,156.36,156.42,18908.0,150.9837,150.9837,150.4545,150.5122,18908.0
2022-08-29 15:50:00,156.45,156.46,155.81,155.9,97273.0,150.5411,150.5507,149.9252,150.0118,97273.0
2022-08-30 09:30:00,157.01,157.05,156.08,156.27,13626.0,151.0799,151.1184,150.185,150.3679,13626.0
2022-08-30 09:40:00,156.01,156.49,155.41,155.59,10701.0,150.1177,150.5796,149.5404,149.7136,10701.0
2022-08-30 09:50:00,155.44,155.78,155.29,155.55,13392.0,149.5692,149.8964,149.4249,149.6751,13392.0
2022-08-30 10:00:00,155.55,155.69,154.43,154.72,9575.0,149.6751,149.8098,148.5974,148.8764,9575.0
2022-08-30 10:10:00,154.77,155.11,154.19,155.11,14124.0,148.9245,149.2517,148.3664,149.2517,14124.0
2022-08-30 10:20:00,155.21,155.3,154.68,154.87,12229.0,149.3479,149.4345,148.8379,149.0207,12229.0
2022-08-30 10:30:00,154.84,154.84,153.81,154.05,11102.0,148.9919,148.9919,148.0008,148.2317,11102.0
2022-08-30 10:40:00,154.03,154.24,153.78,153.83,18483.0,148.2125,148.4145,147.9719,148.02,18483.0
2022-08-30 10:50:00,153.83,154.59,153.78,154.59,42161.0,148.02,148.7513,147.9719,148.7513,42161.0
2022-08-30 11:00:00,154.54,155.1,154.54,154.85,17957.0,148.7032,149.2421,148.7032,149.0015,17957.0
2022-08-30 11:10:00,154.92,154.92,154.16,154.61,56875.0,149.0689,149.0689,148.3376,148.7706,56875.0
2022-08-30 11:20:00,154.61,154.88,154.15,154.19,34776.0,148.7706,149.0304,148.3279,148.3664,34776.0
2022-08-30 11:30:00,154.23,154.55,153.99,154.09,36753.0,148.4049,148.7128,148.174,148.2702,36753.0
2022-08-30 11:40:00,154.06,154.3,153.93,154.09,14764.0,148.2413,148.4723,148.1163,148.2702,14764.0
2022-08-30 11:50:00,154.09,154.82,154.09,154.66,11687.0,148.2702,148.9726,148.2702,148.8187,11687.0
2022-08-30 12:00:00,154.62,154.85,154.41,154.62,39310.0,148.7802,149.0015,148.5781,148.7802,39310.0
2022-08-30 12:10:00,154.55,155.27,154.55,154.9,78589.0,148.7128,149.4056,148.7128,149.0496,78589.0
2022-08-30 12:20:00,154.99,155.13,154.48,154.82,9657.0,149.1362,149.2709,148.6455,148.9726,9657.0
2022-08-30 12:30:00,154.82,154.83,154.35,154.64,7269.0,148.9726,148.9823,148.5204,148.7994,7269.0
2022-08-30 12:40:00,154.66,154.88,154.49,154.83,16930.0,148.8187,149.0304,148.6551,148.9823,16930.0
2022-08-30 12:50:00,154.89,154.99,154.69,154.85,13564.0,149.04,149.1362,148.8475,149.0015,13564.0
2022-08-30 13:00:00,154.88,155.03,154.76,154.89,11674.0,149.0304,149.1747,148.9149,149.04,11674.0
2022-08-30 13:10:00,154.94,155.02,154.19,154.19,8309.0,149.0881,149.1651,148.3664,148.3664,8309.0
2022-08-30 13:20:00,154.09,154.23,153.92,154.13,5717.0,148.2702,148.4049,148.1066,148.3087,5717.0
2022-08-30 13:30:00,154.16,154.6,154.12,154.34,16362.0,148.3376,148.7609,148.2991,148.5108,16362.0
2022-08-30 13:40:00,154.43,154.43,153.94,154.31,10363.0,148.5974,148.5974,148.1259,148.4819,10363.0
2022-08-30 13:50:00,154.34,154.7,154.34,154.68,7069.0,148.5108,148.8572,148.5108,148.8379,7069.0
2022-08-30 14:00:00,154.62,155.02,154.46,154.96,20923.0,148.7802,149.1651,148.6262,149.1074,20923.0
2022-08-30 14:10:00,154.92,155.18,154.92,155.0,9034.0,149.0689,149.319,149.0689,149.1458,9034.0
2022-08-30 14:20:00,154.99,155.07,154.68,154.75,6886.0,149.1362,149.2132,148.8379,148.9053,6886.0
2022-08-30 14:30:00,154.84,155.07,154.84,154.99,5318.0,148.9919,149.2132,148.9919,149.1362,5318.0
2022-08-30 14:40:00,155.1,155.1,154.7,154.81,4496.0,149.2421,149.2421,148.8572,148.963,4496.0
2022-08-30 14:50:00,154.83,155.04,154.7,154.9,7278.0,148.9823,149.1843,148.8572,149.0496,7278.0
2022-08-30 15:00:00,154.89,155.43,154.86,155.39,7821.0,149.04,149.5596,149.0111,149.5211,7821.0
2022-08-30 15:10:00,155.48,155.68,155.45,155.64,12163.0,149.6077,149.8002,149.5788,149.7617,12163.0
2022-08-30 15:20:00,155.54,155.61,155.26,155.35,6085.0,149.6654,149.7328,149.396,149.4826,6085.0
2022-08-30 15:30:00,155.26,155.28,154.83,155.01,12757.0,149.396,149.4153,148.9823,149.1555,12757.0
2022-08-30 15:40:00,155.0,155.17,154.56,154.62,15814.0,149.1458,149.3094,148.7225,148.7802,15814.0
2022-08-30 15:50:00,154.64,154.97,154.31,154.8,63604.0,148.7994,149.117,148.4819,148.9534,63604.0
2022-08-31 09:30:00,155.95,157.28,155.87,156.17,24971.0,150.06,151.3397,149.983,150.2717,24971.0
2022-08-31 09:40:00,156.18,156.79,155.98,156.5,11825.0,150.2813,150.8682,150.0888,150.5892,11825.0
2022-08-31 09:50:00,156.53,156.54,155.76,155.77,19232.0,150.6181,150.6277,149.8771,149.8868,19232.0
2022-08-31 10:00:00,155.85,156.03,155.37,155.44,64420.0,149.9637,150.1369,149.5019,149.5692,64420.0
2022-08-31 10:10:00,155.37,155.57,154.98,155.36,36762.0,149.5019,149.6943,149.1266,149.4922,36762.0
2022-08-31 10:20:00,155.23,155.42,154.73,154.99,19934.0,149.3672,149.55,148.886,149.1362,19934.0
2022-08-31 10:30:00,154.99,155.52,154.96,155.15,26769.0,149.1362,149.6462,149.1074,149.2902,26769.0
2022-08-31 10:40:00,155.15,155.88,155.11,155.87,31065.0,149.2902,149.9926,149.2517,149.983,31065.0
2022-08-31 10:50:00,155.87,156.05,155.3,155.44,21221.0,149.983,150.1562,149.4345,149.5692,21221.0
2022-08-31 11:00:00,155.41,155.46,154.69,154.88,22505.0,149.5404,149.5885,148.8475,149.0304,22505.0
2022-08-31 11:10:00,154.85,154.85,154.48,154.68,17468.0,149.0015,149.0015,148.6455,148.8379,17468.0
2022-08-31 11:20:00,154.7,155.14,154.7,154.86,19798.0,148.8572,149.2806,148.8572,149.0111,19798.0
2022-08-31 11:30:00,154.78,155.23,154.56,155.12,13083.0,148.9341,149.3672,148.7225,149.2613,13083.0
2022-08-31 11:40:00,155.13,155.37,155.03,155.21,10416.0,149.2709,149.5019,149.1747,149.3479,10416.0
2022-08-31 11:50:00,155.31,155.54,155.26,155.49,11567.0,149.4441,149.6654,149.396,149.6173,11567.0
2022-08-31 12:00:00,155.54,155.72,155.48,155.62,6143.0,149.6654,149.8386,149.6077,149.7424,6143.0
2022-08-31 12:10:00,155.59,155.64,155.28,155.28,13047.0,149.7136,149.7617,149.4153,149.4153,13047.0
2022-08-31 12:20:00,155.36,155.52,155.25,155.31,11107.0,149.4922,149.6462,149.3864,149.4441,11107.0
2022-08-31 12:30:00,155.3,155.51,155.09,155.23,10268.0,149.4345,149.6366,149.2324,149.3672,10268.0
2022-08-31 12:40:00,155.19,155.37,155.07,155.32,9954.0,149.3287,149.5019,149.2132,149.4538,9954.0
2022-08-31 12:50:00,155.33,155.45,155.23,155.45,9704.0,149.4634,149.5788,149.3672,149.5788,9704.0
2022-08-31 13:00:00,155.42,155.43,155.18,155.4,10358.0,149.55,149.5596,149.319,149.5307,10358.0
2022-08-31 13:10:00,155.44,155.49,155.15,155.15,12104.0,149.5692,149.6173,149.2902,149.2902,12104.0
2022-08-31 13:20:00,155.2,155.25,154.73,154.94,11872.0,149.3383,149.3864,148.886,149.0881,11872.0
2022-08-31 13:30:00,154.93,154.98,154.6,154.6,8507.0,149.0785,149.1266,148.7609,148.7609,8507.0
2022-08-31 13:40:00,154.51,154.6,154.45,154.47,11539.0,148.6743,148.7609,148.6166,148.6359,11539.0
2022-08-31 13:50:00,154.46,154.76,154.46,154.71,9290.0,148.6262,148.9149,148.6262,148.8668,9290.0
2022-08-31 14:00:00,154.67,154.74,154.38,154.73,10873.0,148.8283,148.8957,148.5493,148.886,10873.0
2022-08-31 14:10:00,154.78,154.88,154.66,154.78,14032.0,148.9341,149.0304,148.8187,148.9341,14032.0
2022-08-31 14:20:00,154.75,154.8,154.62,154.69,11483.0,148.9053,148.9534,148.7802,148.8475,11483.0
2022-08-31 14:30:00,154.58,154.61,154.21,154.34,15305.0,148.7417,148.7706,148.3857,148.5108,15305.0
2022-08-31 14:40:00,154.34,154.42,154.06,154.28,12414.0,148.5108,148.5877,148.2413,148.453,12414.0
2022-08-31 14:50:00,154.26,154.5,154.18,154.39,14432.0,148.4338,148.6647,148.3568,148.5589,14432.0
2022-08-31 15:00:00,154.38,154.89,154.3,154.75,18164.0,148.5493,149.04,148.4723,148.9053,18164.0
2022-08-31 15:10:00,154.75,155.12,154.66,154.91,23911.0,148.9053,149.2613,148.8187,149.0592,23911.0
2022-08-31 15:20:00,154.88,154.88,154.31,154.31,19542.0,149.0304,149.0304,148.4819,148.4819,19542.0
2022-08-31 15:30:00,154.29,154.47,154.06,154.4,20370.0,148.4627,148.6359,148.2413,148.5685,20370.0
2022-08-31 15:40:00,154.44,154.82,154.3,154.74,30494.0,148.607,148.9726,148.4723,148.8957,30494.0
2022-08-31 15:50:00,154.76,154.92,154.03,154.07,134782.0,148.9149,149.0689,148.2125,148.251,134782.0
2022-09-01 09:30:00,153.62,154.62,152.52,154.42,15135.0,148.4495,149.4158,147.3865,149.2226,15135.0
2022-09-01 09:40:00,154.57,154.72,154.21,154.7,18511.0,149.3675,149.5125,149.0196,149.4931,18511.0
2022-09-01 09:50:00,154.59,155.13,154.46,154.92,11096.0,149.3869,149.9087,149.2612,149.7057,11096.0
2022-09-01 10:00:00,154.99,155.12,154.57,155.12,4693.0,149.7734,149.899,149.3675,149.899,4693.0
2022-09-01 10:10:00,155.05,155.05,153.96,154.25,19231.0,149.8314,149.8314,148.7781,149.0583,19231.0
2022-09-01 10:20:00,154.24,154.83,154.24,154.83,12831.0,149.0486,149.6188,149.0486,149.6188,12831.0
2022-09-01 10:30:00,154.74,154.74,153.92,153.93,8933.0,149.5318,149.5318,148.7394,148.7491,8933.0
2022-09-01 10:40:00,153.88,153.98,153.23,153.47,16683.0,148.7007,148.7974,148.0726,148.3045,16683.0
2022-09-01 10:50:00,153.48,153.83,153.43,153.53,4846.0,148.3142,148.6524,148.2659,148.3625,4846.0
2022-09-01 11:00:00,153.52,153.95,153.17,153.95,6340.0,148.3529,148.7684,148.0146,148.7684,6340.0
2022-09-01 11:10:00,154.03,154.36,154.03,154.35,8513.0,148.8457,149.1646,148.8457,149.1549,8513.0
2022-09-01 11:20:00,154.37,154.45,154.1,154.11,17251.0,149.1743,149.2516,148.9133,148.923,17251.0
2022-09-01 11:30:00,154.18,154.88,154.18,154.74,6848.0,148.9907,149.6671,148.9907,149.5318,6848.0
2022-09-01 11:40:00,154.74,154.74,154.25,154.61,6368.0,149.5318,149.5318,149.0583,149.4062,6368.0
2022-09-01 11:50:00,154.66,154.66,154.2,154.39,20277.0,149.4545,149.4545,149.01,149.1936,20277.0
2022-09-01 12:00:00,154.47,154.56,154.22,154.41,6817.0,149.2709,149.3579,149.0293,149.2129,6817.0
2022-09-01 12:10:00,154.33,154.43,154.15,154.34,5818.0,149.1356,149.2322,148.9617,149.1453,5818.0
2022-09-01 12:20:00,154.36,154.4,154.17,154.29,4200.0,149.1646,149.2032,148.981,149.0969,4200.0
2022-09-01 12:30:00,154.26,154.39,154.17,154.21,3374.0,149.068,149.1936,148.981,149.0196,3374.0
2022-09-01 12:40:00,154.22,154.33,154.12,154.3,6292.0,149.0293,149.1356,148.9327,149.1066,6292.0
2022-09-01 12:50:00,154.26,154.26,153.99,154.25,4778.0,149.068,149.068,148.807,149.0583,4778.0
2022-09-01 13:00:00,154.28,154.52,154.21,154.47,7503.0,149.0873,149.3192,149.0196,149.2709,7503.0
2022-09-01 13:10:00,154.59,155.06,154.56,155.04,5925.0,149.3869,149.841,149.3579,149.8217,5925.0
2022-09-01 13:20:00,155.02,155.4,155.02,155.38,9739.0,149.8024,150.1696,149.8024,150.1503,9739.0
2022-09-01 13:30:00,155.4,155.6,155.25,155.34,25472.0,150.1696,150.3629,150.0246,150.1116,25472.0
2022-09-01 13:40:00,155.36,155.41,155.01,155.41,24147.0,150.1309,150.1793,149.7927,150.1793,24147.0
2022-09-01 13:50:00,155.43,155.65,155.39,155.59,8997.0,150.1986,150.4112,150.1599,150.3532,8997.0
2022-09-01 14:00:00,155.64,155.93,155.53,155.75,13502.0,150.4015,150.6818,150.2952,150.5078,13502.0
2022-09-01 14:10:00,155.76,155.92,155.65,155.89,13181.0,150.5175,150.6721,150.4112,150.6431,13181.0
2022-09-01 14:20:00,155.89,156.46,155.86,156.38,25620.0,150.6431,151.1939,150.6141,151.1166,25620.0
2022-09-01 14:30:00,156.4,156.7,156.13,156.14,25993.0,151.1359,151.4258,150.875,150.8847,25993.0
2022-09-01 14:40:00,156.23,156.37,155.87,155.92,8641.0,150.9717,151.1069,150.6238,150.6721,8641.0
2022-09-01 14:50:00,155.96,156.44,155.92,156.39,21997.0,150.7107,151.1746,150.6721,151.1263,21997.0
2022-09-01 15:00:00,156.36,156.91,156.36,156.91,38916.0,151.0973,151.6288,151.0973,151.6288,38916.0
2022-09-01 15:10:00,156.96,157.02,156.58,156.58,51402.0,151.6771,151.7351,151.3099,151.3099,51402.0
2022-09-01 15:20:00,156.62,156.62,156.1,156.18,21890.0,151.3485,151.3485,150.846,150.9233,21890.0
2022-09-01 15:30:00,156.18,156.35,156.07,156.3,20580.0,150.9233,151.0876,150.817,151.0393,20580.0
2022-09-01 15:40:00,156.19,156.21,155.86,155.86,16140.0,150.933,150.9523,150.6141,150.6141,16140.0
2022-09-01 15:50:00,155.9,156.94,155.81,156.82,108364.0,150.6528,151.6578,150.5658,151.5418,108364.0
2022-09-02 09:30:00,159.09,159.39,158.26,158.36,34625.0,153.7354,154.0253,152.9333,153.03,34625.0
2022-09-02 09:40:00,158.35,158.79,157.91,158.74,19331.0,153.0203,153.4455,152.5951,153.3972,19331.0
2022-09-02 09:50:00,158.73,158.8,157.93,158.28,29172.0,153.3875,153.4552,152.6144,152.9527,29172.0
2022-09-02 10:00:00,158.36,158.46,157.39,157.7,14838.0,153.03,153.1266,152.0926,152.3922,14838.0
2022-09-02 10:10:00,157.93,158.29,157.92,158.0,8002.0,152.6144,152.9623,152.6048,152.6821,8002.0
2022-09-02 10:20:00,158.02,158.57,157.87,158.57,22372.0,152.7014,153.2329,152.5565,153.2329,22372.0
2022-09-02 10:30:00,158.52,158.76,158.37,158.63,11027.0,153.1846,153.4165,153.0396,153.2909,11027.0
2022-09-02 10:40:00,158.67,158.85,158.55,158.65,9107.0,153.3295,153.5035,153.2136,153.3102,9107.0
2022-09-02 10:50:00,158.74,158.9,158.46,158.52,9028.0,153.3972,153.5518,153.1266,153.1846,9028.0
2022-09-02 11:00:00,158.57,159.01,158.54,158.79,8868.0,153.2329,153.6581,153.2039,153.4455,8868.0
2022-09-02 11:10:00,158.8,158.95,158.7,158.95,9194.0,153.4552,153.6001,153.3585,153.6001,9194.0
2022-09-02 11:20:00,159.01,159.03,158.75,158.84,10068.0,153.6581,153.6774,153.4068,153.4938,10068.0
2022-09-02 11:30:00,158.88,159.24,158.86,159.24,5781.0,153.5325,153.8803,153.5131,153.8803,5781.0
2022-09-02 11:40:00,159.22,159.27,158.84,159.11,6357.0,153.861,153.9093,153.4938,153.7547,6357.0
2022-09-02 11:50:00,159.13,159.2,159.0,159.06,5275.0,153.774,153.8417,153.6484,153.7064,5275.0
2022-09-02 12:00:00,159.1,159.24,158.9,158.92,9431.0,153.7451,153.8803,153.5518,153.5711,9431.0
2022-09-02 12:10:00,158.92,158.92,158.69,158.8,18251.0,153.5711,153.5711,153.3489,153.4552,18251.0
2022-09-02 12:20:00,158.75,158.79,157.96,158.06,20512.0,153.4068,153.4455,152.6434,152.7401,20512.0
2022-09-02 12:30:00,158.11,158.11,157.72,157.76,8741.0,152.7884,152.7884,152.4115,152.4502,8741.0
2022-09-02 12:40:00,157.81,157.81,157.22,157.26,10546.0,152.4985,152.4985,151.9283,151.967,10546.0
2022-09-02 12:50:00,157.19,157.47,156.97,157.36,6385.0,151.8993,152.1699,151.6867,152.0636,6385.0
2022-09-02 13:00:00,157.25,157.28,156.74,156.98,14476.0,151.9573,151.9863,151.4645,151.6964,14476.0
2022-09-02 13:10:00,156.93,157.16,156.72,157.1,36642.0,151.6481,151.8704,151.4452,151.8124,36642.0
2022-09-02 13:20:00,157.09,157.09,156.1,156.14,13937.0,151.8027,151.8027,150.846,150.8847,13937.0
2022-09-02 13:30:00,156.16,156.39,156.07,156.21,13670.0,150.904,151.1263,150.817,150.9523,13670.0
2022-09-02 13:40:00,156.2,156.61,155.99,156.13,8700.0,150.9427,151.3389,150.7397,150.875,8700.0
2022-09-02 13:50:00,156.1,156.1,155.64,155.77,9807.0,150.846,150.846,150.4015,150.5271,9807.0
2022-09-02 14:00:00,155.73,156.01,155.64,155.88,10464.0,150.4885,150.7591,150.4015,150.6334,10464.0
2022-09-02 14:10:00,155.92,155.96,155.61,155.76,8174.0,150.6721,150.7107,150.3725,150.5175,8174.0
2022-09-02 14:20:00,155.79,156.3,155.66,156.3,18815.0,150.5465,151.0393,150.4208,151.0393,18815.0
2022-09-02 14:30:00,156.25,156.59,156.07,156.5,36053.0,150.991,151.3195,150.817,151.2326,36053.0
2022-09-02 14:40:00,156.51,156.57,156.22,156.43,45557.0,151.2422,151.3002,150.962,151.1649,45557.0
2022-09-02 14:50:00,156.41,156.44,155.64,155.71,19311.0,151.1456,151.1746,150.4015,150.4692,19311.0
2022-09-02 15:00:00,155.68,156.17,155.67,156.06,18095.0,150.4402,150.9137,150.4305,150.8074,18095.0
2022-09-02 15:10:00,155.98,156.02,155.71,155.81,36695.0,150.7301,150.7687,150.4692,150.5658,36695.0
2022-09-02 15:20:00,155.9,156.07,155.41,155.64,25365.0,150.6528,150.817,150.1793,150.4015,25365.0
2022-09-02 15:30:00,155.61,155.62,154.8,154.89,27585.0,150.3725,150.3822,149.5898,149.6768,27585.0
2022-09-02 15:40:00,154.87,154.97,154.61,154.92,35289.0,149.6574,149.7541,149.4062,149.7057,35289.0
2022-09-02 15:50:00,154.96,155.44,154.8,155.44,114526.0,149.7444,150.2082,149.5898,150.2082,114526.0
2022-09-06 09:30:00,155.51,155.51,153.78,154.35,34504.0,150.2759,150.2759,148.6041,149.1549,34504.0
2022-09-06 09:40:00,154.28,154.98,154.2,154.53,20563.0,149.0873,149.7637,149.01,149.3289,20563.0
2022-09-06 09:50:00,154.56,154.61,154.05,154.61,23802.0,149.3579,149.4062,148.865,149.4062,23802.0
2022-09-06 10:00:00,154.57,154.58,153.37,153.75,12077.0,149.3675,149.3772,148.2079,148.5751,12077.0
2022-09-06 10:10:00,153.68,153.91,153.38,153.72,24851.0,148.5075,148.7297,148.2176,148.5461,24851.0
2022-09-06 10:20:00,153.72,154.98,153.5,154.82,35383.0,148.5461,149.7637,148.3335,149.6091,35383.0
2022-09-06 10:30:00,154.79,155.33,154.64,155.33,13481.0,149.5801,150.1019,149.4352,150.1019,13481.0
2022-09-06 10:40:00,155.38,156.69,155.38,155.84,57046.0,150.1503,151.4162,150.1503,150.5948,57046.0
2022-09-06 10:50:00,155.84,157.43,155.83,156.74,54190.0,150.5948,152.1313,150.5851,151.4645,54190.0
2022-09-06 11:00:00,156.67,156.99,156.51,156.78,11555.0,151.3968,151.7061,151.2422,151.5031,11555.0
2022-09-06 11:10:00,156.77,156.82,156.34,156.36,14595.0,151.4935,151.5418,151.078,151.0973,14595.0
2022-09-06 11:20:00,156.35,156.58,155.77,155.87,13501.0,151.0876,151.3099,150.5271,150.6238,13501.0
2022-09-06 11:30:00,155.82,156.5,155.75,156.31,36858.0,150.5755,151.2326,150.5078,151.049,36858.0
2022-09-06 11:40:00,156.31,156.89,156.18,156.56,23621.0,151.049,151.6094,150.9233,151.2905,23621.0
2022-09-06 11:50:00,156.55,157.04,156.55,156.65,31715.0,151.2809,151.7544,151.2809,151.3775,31715.0
2022-09-06 12:00:00,156.6,156.88,156.47,156.47,19001.0,151.3292,151.5998,151.2036,151.2036,19001.0
2022-09-06 12:10:00,156.54,156.6,156.13,156.21,7370.0,151.2712,151.3292,150.875,150.9523,7370.0
2022-09-06 12:20:00,156.3,156.49,156.05,156.47,79515.0,151.0393,151.2229,150.7977,151.2036,79515.0
2022-09-06 12:30:00,156.48,156.87,156.46,156.82,16713.0,151.2132,151.5901,151.1939,151.5418,16713.0
2022-09-06 12:40:00,156.8,157.35,156.67,157.17,21526.0,151.5225,152.054,151.3968,151.88,21526.0
2022-09-06 12:50:00,157.25,157.25,156.82,156.88,12157.0,151.9573,151.9573,151.5418,151.5998,12157.0
2022-09-06 13:00:00,156.88,156.94,156.33,156.42,9660.0,151.5998,151.6578,151.0683,151.1553,9660.0
2022-09-06 13:10:00,156.41,156.49,156.15,156.3,13237.0,151.1456,151.2229,150.8943,151.0393,13237.0
2022-09-06 13:20:00,156.28,156.38,156.18,156.31,12750.0,151.02,151.1166,150.9233,151.049,12750.0
2022-09-06 13:30:00,156.31,156.72,156.19,156.61,29266.0,151.049,151.4452,150.933,151.3389,29266.0
2022-09-06 13:40:00,156.56,156.6,156.04,156.08,21621.0,151.2905,151.3292,150.788,150.8267,21621.0
2022-09-06 13:50:00,156.14,156.38,156.04,156.38,22487.0,150.8847,151.1166,150.788,151.1166,22487.0
2022-09-06 14:00:00,156.36,156.66,156.34,156.52,16757.0,151.0973,151.3872,151.078,151.2519,16757.0
2022-09-06 14:10:00,156.53,156.91,156.49,156.82,22294.0,151.2616,151.6288,151.2229,151.5418,22294.0
2022-09-06 14:20:00,156.84,156.92,156.58,156.58,11163.0,151.5611,151.6384,151.3099,151.3099,11163.0
2022-09-06 14:30:00,156.65,156.65,156.3,156.45,16346.0,151.3775,151.3775,151.0393,151.1842,16346.0
2022-09-06 14:40:00,156.43,156.46,156.1,156.34,11397.0,151.1649,151.1939,150.846,151.078,11397.0
2022-09-06 14:50:00,156.32,156.52,156.12,156.28,15904.0,151.0586,151.2519,150.8654,151.02,15904.0
2022-09-06 15:00:00,156.39,156.55,156.06,156.53,14070.0,151.1263,151.2809,150.8074,151.2616,14070.0
2022-09-06 15:10:00,156.54,156.92,156.48,156.72,19606.0,151.2712,151.6384,151.2132,151.4452,19606.0
2022-09-06 15:20:00,156.69,156.86,156.36,156.71,22335.0,151.4162,151.5804,151.0973,151.4355,22335.0
2022-09-06 15:30:00,156.66,156.66,156.29,156.3,31463.0,151.3872,151.3872,151.0296,151.0393,31463.0
2022-09-06 15:40:00,156.36,156.87,156.36,156.74,47577.0,151.0973,151.5901,151.0973,151.4645,47577.0
2022-09-06 15:50:00,156.71,156.79,155.99,156.5,232936.0,151.4355,151.5128,150.7397,151.2326,232936.0
2022-09-07 09:30:00,157.09,157.73,156.69,157.46,18132.0,151.8027,152.4212,151.4162,152.1603,18132.0
2022-09-07 09:40:00,157.5,158.06,157.49,157.58,9571.0,152.1989,152.7401,152.1892,152.2762,9571.0
2022-09-07 09:50:00,157.54,157.54,157.09,157.09,16059.0,152.2376,152.2376,151.8027,151.8027,16059.0
2022-09-07 10:00:00,156.88,157.45,156.73,157.27,10715.0,151.5998,152.1506,151.4548,151.9766,10715.0
2022-09-07 10:10:00,157.33,157.57,157.0,157.56,9415.0,152.0346,152.2666,151.7157,152.2569,9415.0
2022-09-07 10:20:00,157.58,157.81,157.37,157.76,11659.0,152.2762,152.4985,152.0733,152.4502,11659.0
2022-09-07 10:30:00,158.05,158.23,157.68,157.68,7472.0,152.7304,152.9043,152.3728,152.3728,7472.0
2022-09-07 10:40:00,157.75,157.86,157.56,157.86,7476.0,152.4405,152.5468,152.2569,152.5468,7476.0
2022-09-07 10:50:00,157.85,158.1,157.81,157.97,13447.0,152.5371,152.7787,152.4985,152.6531,13447.0
2022-09-07 11:00:00,157.91,158.34,157.77,158.32,9922.0,152.5951,153.0106,152.4598,152.9913,9922.0
2022-09-07 11:10:00,158.21,158.7,158.21,158.62,9506.0,152.885,153.3585,152.885,153.2812,9506.0
2022-09-07 11:20:00,158.71,158.79,158.34,158.34,8325.0,153.3682,153.4455,153.0106,153.0106,8325.0
2022-09-07 11:30:00,158.36,158.44,158.14,158.34,6956.0,153.03,153.1073,152.8174,153.0106,6956.0
2022-09-07 11:40:00,158.28,158.35,158.08,158.25,8676.0,152.9527,153.0203,152.7594,152.9237,8676.0
2022-09-07 11:50:00,158.3,158.35,158.19,158.22,3684.0,152.972,153.0203,152.8657,152.8947,3684.0
2022-09-07 12:00:00,158.27,158.39,158.14,158.32,5549.0,152.943,153.059,152.8174,152.9913,5549.0
2022-09-07 12:10:00,158.37,158.37,158.19,158.2,6610.0,153.0396,153.0396,152.8657,152.8753,6610.0
2022-09-07 12:20:00,158.21,158.27,158.02,158.24,5175.0,152.885,152.943,152.7014,152.914,5175.0
2022-09-07 12:30:00,158.2,158.59,158.17,158.59,6697.0,152.8753,153.2522,152.8464,153.2522,6697.0
2022-09-07 12:40:00,158.59,158.99,158.59,158.87,5746.0,153.2522,153.6388,153.2522,153.5228,5746.0
2022-09-07 12:50:00,158.86,159.0,158.86,158.98,3345.0,153.5131,153.6484,153.5131,153.6291,3345.0
2022-09-07 13:00:00,159.0,159.31,158.94,159.19,5926.0,153.6484,153.948,153.5904,153.832,5926.0
2022-09-07 13:10:00,159.2,159.24,159.06,159.07,3732.0,153.8417,153.8803,153.7064,153.7161,3732.0
2022-09-07 13:20:00,159.06,159.21,158.96,159.16,6409.0,153.7064,153.8514,153.6098,153.803,6409.0
2022-09-07 13:30:00,159.15,159.37,159.09,159.36,5926.0,153.7934,154.006,153.7354,153.9963,5926.0
2022-09-07 13:40:00,159.39,160.78,159.26,159.98,181164.0,154.0253,155.3685,153.8997,154.5954,181164.0
2022-09-07 13:50:00,160.05,160.12,159.84,159.95,16164.0,154.6631,154.7307,154.4601,154.5664,16164.0
2022-09-07 14:00:00,159.99,160.37,159.92,160.23,12004.0,154.6051,154.9723,154.5375,154.837,12004.0
2022-09-07 14:10:00,160.22,160.34,160.02,160.02,12176.0,154.8274,154.9433,154.6341,154.6341,12176.0
2022-09-07 14:20:00,160.05,160.4,159.91,160.4,10291.0,154.6631,155.0013,154.5278,155.0013,10291.0
2022-09-07 14:30:00,160.43,160.76,160.41,160.63,7159.0,155.0303,155.3492,155.011,155.2236,7159.0
2022-09-07 14:40:00,160.65,160.8,160.59,160.59,11287.0,155.2429,155.3878,155.1849,155.1849,11287.0
2022-09-07 14:50:00,160.64,160.84,160.5,160.78,15417.0,155.2332,155.4265,155.0979,155.3685,15417.0
2022-09-07 15:00:00,160.75,160.82,160.66,160.8,8988.0,155.3395,155.4072,155.2525,155.3878,8988.0
2022-09-07 15:10:00,160.81,160.98,160.71,160.81,13238.0,155.3975,155.5618,155.3009,155.3975,13238.0
2022-09-07 15:20:00,160.79,161.19,160.77,161.18,24831.0,155.3782,155.7647,155.3588,155.755,24831.0
2022-09-07 15:30:00,161.18,161.23,160.94,160.97,22791.0,155.755,155.8034,155.5231,155.5521,22791.0
2022-09-07 15:40:00,160.97,161.21,160.82,161.1,24581.0,155.5521,155.784,155.4072,155.6777,24581.0
2022-09-07 15:50:00,161.12,161.21,160.85,161.15,69814.0,155.6971,155.784,155.4362,155.7261,69814.0
2022-09-08 09:30:00,159.64,160.97,158.57,160.43,36526.0,154.2669,155.5521,153.2329,155.0303,36526.0
2022-09-08 09:40:00,160.35,162.31,159.92,161.62,41570.0,154.953,156.847,154.5375,156.1802,41570.0
2022-09-08 09:50:00,161.55,161.91,161.32,161.64,12831.0,156.1126,156.4605,155.8903,156.1996,12831.0
2022-09-08 10:00:00,161.76,161.81,160.66,160.92,18114.0,156.3155,156.3638,155.2525,155.5038,18114.0
2022-09-08 10:10:00,160.97,161.64,160.69,161.48,14106.0,155.5521,156.1996,155.2815,156.045,14106.0
2022-09-08 10:20:00,161.48,162.11,161.48,162.06,26866.0,156.045,156.6537,156.045,156.6054,26866.0
2022-09-08 10:30:00,162.02,162.58,161.73,162.43,23813.0,156.5668,157.1079,156.2865,156.963,23813.0
2022-09-08 10:40:00,162.47,162.68,162.21,162.59,35210.0,157.0016,157.2046,156.7504,157.1176,35210.0
2022-09-08 10:50:00,162.52,162.81,162.43,162.67,15711.0,157.0499,157.3302,156.963,157.1949,15711.0
2022-09-08 11:00:00,162.76,163.29,162.67,163.13,32799.0,157.2819,157.794,157.1949,157.6394,32799.0
2022-09-08 11:10:00,163.16,163.18,162.93,163.09,18869.0,157.6684,157.6877,157.4461,157.6008,18869.0
2022-09-08 11:20:00,163.11,163.37,163.05,163.18,21812.0,157.6201,157.8713,157.5621,157.6877,21812.0
2022-09-08 11:30:00,163.19,163.46,163.12,163.33,15649.0,157.6974,157.9583,157.6298,157.8327,15649.0
2022-09-08 11:40:00,163.29,163.4,163.11,163.14,17789.0,157.794,157.9003,157.6201,157.6491,17789.0
2022-09-08 11:50:00,163.14,163.4,163.05,163.4,11315.0,157.6491,157.9003,157.5621,157.9003,11315.0
2022-09-08 12:00:00,163.37,163.45,161.6,162.19,24965.0,157.8713,157.9486,156.1609,156.7311,24965.0
2022-09-08 12:10:00,162.18,162.32,161.77,162.26,22309.0,156.7214,156.8567,156.3252,156.7987,22309.0
2022-09-08 12:20:00,162.31,162.4,161.9,162.26,19974.0,156.847,156.934,156.4508,156.7987,19974.0
2022-09-08 12:30:00,162.21,162.6,162.21,162.44,15916.0,156.7504,157.1273,156.7504,156.9726,15916.0
2022-09-08 12:40:00,162.46,162.89,162.42,162.52,15814.0,156.992,157.4075,156.9533,157.0499,15814.0
2022-09-08 12:50:00,162.52,162.9,162.48,162.78,13286.0,157.0499,157.4172,157.0113,157.3012,13286.0
2022-09-08 13:00:00,162.76,162.9,162.66,162.83,17692.0,157.2819,157.4172,157.1852,157.3495,17692.0
2022-09-08 13:10:00,162.92,163.55,162.91,163.3,20232.0,157.4365,158.0453,157.4268,157.8037,20232.0
2022-09-08 13:20:00,163.39,163.49,163.26,163.41,10041.0,157.8907,157.9873,157.765,157.91,10041.0
2022-09-08 13:30:00,163.4,163.63,163.16,163.49,13584.0,157.9003,158.1226,157.6684,157.9873,13584.0
2022-09-08 13:40:00,163.52,163.81,163.42,163.81,13077.0,158.0163,158.2965,157.9197,158.2965,13077.0
2022-09-08 13:50:00,163.81,163.92,163.44,163.8,40645.0,158.2965,158.4028,157.939,158.2869,40645.0
2022-09-08 14:00:00,163.8,164.05,163.72,163.85,19685.0,158.2869,158.5285,158.2096,158.3352,19685.0
2022-09-08 14:10:00,163.9,164.02,163.72,163.96,14812.0,158.3835,158.4995,158.2096,158.4415,14812.0
2022-09-08 14:20:00,163.95,163.97,163.53,163.61,13228.0,158.4318,158.4511,158.026,158.1033,13228.0
2022-09-08 14:30:00,163.62,164.09,163.62,164.08,12868.0,158.1129,158.5671,158.1129,158.5574,12868.0
2022-09-08 14:40:00,164.1,164.1,163.37,163.38,20458.0,158.5768,158.5768,157.8713,157.881,20458.0
2022-09-08 14:50:00,163.44,163.44,163.14,163.27,17745.0,157.939,157.939,157.6491,157.7747,17745.0
2022-09-08 15:00:00,163.27,163.6,163.2,163.53,22300.0,157.7747,158.0936,157.7071,158.026,22300.0
2022-09-08 15:10:00,163.48,163.74,163.42,163.47,24133.0,157.9776,158.2289,157.9197,157.968,24133.0
2022-09-08 15:20:00,163.47,163.57,163.35,163.45,21012.0,157.968,158.0646,157.852,157.9486,21012.0
2022-09-08 15:30:00,163.45,163.55,163.22,163.28,66652.0,157.9486,158.0453,157.7264,157.7844,66652.0
2022-09-08 15:40:00,163.28,163.28,162.67,163.14,45791.0,157.7844,157.7844,157.1949,157.6491,45791.0
2022-09-08 15:50:00,163.14,163.84,163.05,163.28,326590.0,157.6491,158.3255,157.5621,157.7844,326590.0
2022-09-09 09:30:00,163.63,164.63,163.34,164.48,26064.0,158.1226,159.0889,157.8423,158.944,26064.0
2022-09-09 09:40:00,164.32,164.72,163.99,164.32,20745.0,158.7894,159.1759,158.4705,158.7894,20745.0
2022-09-09 09:50:00,164.38,164.75,163.95,164.63,57305.0,158.8473,159.2049,158.4318,159.0889,57305.0
2022-09-09 10:00:00,164.7,164.76,164.2,164.63,57947.0,159.1566,159.2146,158.6734,159.0889,57947.0
2022-09-09 10:10:00,164.57,164.62,163.75,163.78,22614.0,159.0309,159.0793,158.2385,158.2675,22614.0
2022-09-09 10:20:00,163.76,163.96,163.56,163.96,11582.0,158.2482,158.4415,158.0549,158.4415,11582.0
2022-09-09 10:30:00,163.97,164.18,163.81,164.0,10244.0,158.4511,158.6541,158.2965,158.4801,10244.0
2022-09-09 10:40:00,164.02,164.51,164.02,164.36,8182.0,158.4995,158.973,158.4995,158.828,8182.0
2022-09-09 10:50:00,164.35,164.46,163.96,164.46,18426.0,158.8184,158.9247,158.4415,158.9247,18426.0
2022-09-09 11:00:00,164.46,164.65,164.18,164.21,11981.0,158.9247,159.1083,158.6541,158.6831,11981.0
2022-09-09 11:10:00,164.23,164.34,164.0,164.27,17471.0,158.7024,158.8087,158.4801,158.741,17471.0
2022-09-09 11:20:00,164.21,164.47,164.03,164.07,20742.0,158.6831,158.9343,158.5091,158.5478,20742.0
2022-09-09 11:30:00,164.04,164.21,163.88,164.11,15434.0,158.5188,158.6831,158.3642,158.5864,15434.0
2022-09-09 11:40:00,164.13,164.13,163.72,163.83,7968.0,158.6058,158.6058,158.2096,158.3159,7968.0
2022-09-09 11:50:00,163.84,164.18,163.77,164.12,13664.0,158.3255,158.6541,158.2579,158.5961,13664.0
2022-09-09 12:00:00,164.12,164.12,163.39,163.61,27787.0,158.5961,158.5961,157.8907,158.1033,27787.0
2022-09-09 12:10:00,163.57,163.73,163.37,163.61,14824.0,158.0646,158.2192,157.8713,158.1033,14824.0
2022-09-09 12:20:00,163.56,163.56,163.03,163.18,7888.0,158.0549,158.0549,157.5428,157.6877,7888.0
2022-09-09 12:30:00,163.22,163.58,163.13,163.56,8826.0,157.7264,158.0743,157.6394,158.0549,8826.0
2022-09-09 12:40:00,163.56,163.59,163.29,163.53,7109.0,158.0549,158.0839,157.794,158.026,7109.0
2022-09-09 12:50:00,163.53,163.71,163.51,163.71,9398.0,158.026,158.1999,158.0066,158.1999,9398.0
2022-09-09 13:00:00,163.66,163.89,163.48,163.85,6623.0,158.1516,158.3738,157.9776,158.3352,6623.0
2022-09-09 13:10:00,163.84,164.01,163.84,163.88,6191.0,158.3255,158.4898,158.3255,158.3642,6191.0
2022-09-09 13:20:00,163.91,164.02,163.78,163.85,7241.0,158.3932,158.4995,158.2675,158.3352,7241.0
2022-09-09 13:30:00,163.84,164.29,163.79,164.28,6049.0,158.3255,158.7604,158.2772,158.7507,6049.0
2022-09-09 13:40:00,164.21,164.22,163.95,164.16,9656.0,158.6831,158.6927,158.4318,158.6347,9656.0
2022-09-09 13:50:00,164.25,164.25,163.99,164.09,5937.0,158.7217,158.7217,158.4705,158.5671,5937.0
2022-09-09 14:00:00,164.11,164.11,163.88,163.93,5919.0,158.5864,158.5864,158.3642,158.4125,5919.0
2022-09-09 14:10:00,163.97,164.18,163.9,164.07,6475.0,158.4511,158.6541,158.3835,158.5478,6475.0
2022-09-09 14:20:00,164.06,164.18,164.0,164.15,5942.0,158.5381,158.6541,158.4801,158.6251,5942.0
2022-09-09 14:30:00,164.12,164.34,164.02,164.24,7035.0,158.5961,158.8087,158.4995,158.7121,7035.0
2022-09-09 14:40:00,164.25,164.29,164.16,164.18,7576.0,158.7217,158.7604,158.6347,158.6541,7576.0
2022-09-09 14:50:00,164.16,164.37,164.03,164.35,7046.0,158.6347,158.8377,158.5091,158.8184,7046.0
2022-09-09 15:00:00,164.33,164.56,164.32,164.4,7706.0,158.799,159.0213,158.7894,158.8667,7706.0
2022-09-09 15:10:00,164.39,164.56,164.31,164.53,15511.0,158.857,159.0213,158.7797,158.9923,15511.0
2022-09-09 15:20:00,164.53,164.71,164.46,164.64,12930.0,158.9923,159.1662,158.9247,159.0986,12930.0
2022-09-09 15:30:00,164.63,164.73,164.31,164.34,15683.0,159.0889,159.1856,158.7797,158.8087,15683.0
2022-09-09 15:40:00,164.34,164.36,164.07,164.2,48063.0,158.8087,158.828,158.5478,158.6734,48063.0
2022-09-09 15:50:00,164.23,164.51,163.69,163.83,142602.0,158.7024,158.973,158.1806,158.3159,142602.0
2022-09-12 09:30:00,165.0,165.0,163.87,164.5,47650.0,159.4465,159.4465,158.3545,158.9633,47650.0
2022-09-12 09:40:00,164.53,165.5,164.53,165.24,26794.0,158.9923,159.9296,158.9923,159.6784,26794.0
2022-09-12 09:50:00,165.29,165.35,165.0,165.19,14005.0,159.7267,159.7847,159.4465,159.6301,14005.0
2022-09-12 10:00:00,165.26,165.68,165.23,165.6,11664.0,159.6977,160.1036,159.6687,160.0263,11664.0
2022-09-12 10:10:00,165.68,166.18,165.56,166.12,19094.0,160.1036,160.5868,159.9876,160.5288,19094.0
2022-09-12 10:20:00,166.15,166.32,165.78,165.84,10520.0,160.5578,160.722,160.2002,160.2582,10520.0
2022-09-12 10:30:00,165.82,165.92,165.65,165.79,17388.0,160.2389,160.3355,160.0746,160.2099,17388.0
2022-09-12 10:40:00,165.83,166.03,165.62,165.94,12067.0,160.2485,160.4418,160.0456,160.3548,12067.0
2022-09-12 10:50:00,165.98,165.98,165.14,165.32,18613.0,160.3935,160.3935,159.5818,159.7557,18613.0
2022-09-12 11:00:00,165.21,165.31,164.33,164.69,36653.0,159.6494,159.746,158.799,159.1469,36653.0
2022-09-12 11:10:00,164.69,164.91,164.47,164.91,6578.0,159.1469,159.3595,158.9343,159.3595,6578.0
2022-09-12 11:20:00,164.94,165.24,164.87,165.21,7157.0,159.3885,159.6784,159.3209,159.6494,7157.0
2022-09-12 11:30:00,165.2,165.2,164.69,164.87,6464.0,159.6397,159.6397,159.1469,159.3209,6464.0
2022-09-12 11:40:00,164.97,164.97,164.48,164.55,6035.0,159.4175,159.4175,158.944,159.0116,6035.0
2022-09-12 11:50:00,164.57,164.67,164.14,164.36,28632.0,159.0309,159.1276,158.6154,158.828,28632.0
2022-09-12 12:00:00,164.36,164.51,164.07,164.14,7994.0,158.828,158.973,158.5478,158.6154,7994.0
2022-09-12 12:10:00,164.13,164.45,164.03,164.31,7004.0,158.6058,158.915,158.5091,158.7797,7004.0
2022-09-12 12:20:00,164.19,164.61,164.13,164.61,6973.0,158.6637,159.0696,158.6058,159.0696,6973.0
2022-09-12 12:30:00,164.53,164.81,164.51,164.81,6381.0,158.9923,159.2629,158.973,159.2629,6381.0
2022-09-12 12:40:00,164.78,164.88,164.53,164.76,7805.0,159.2339,159.3305,158.9923,159.2146,7805.0
2022-09-12 12:50:00,164.73,165.01,164.73,165.01,6652.0,159.1856,159.4561,159.1856,159.4561,6652.0
2022-09-12 13:00:00,164.97,165.2,164.84,165.2,12456.0,159.4175,159.6397,159.2919,159.6397,12456.0
2022-09-12 13:10:00,165.16,165.23,165.01,165.01,5839.0,159.6011,159.6687,159.4561,159.4561,5839.0
2022-09-12 13:20:00,165.0,165.15,164.91,165.14,5149.0,159.4465,159.5914,159.3595,159.5818,5149.0
2022-09-12 13:30:00,165.2,165.26,165.03,165.05,5287.0,159.6397,159.6977,159.4755,159.4948,5287.0
2022-09-12 13:40:00,165.05,165.14,164.92,165.0,8670.0,159.4948,159.5818,159.3692,159.4465,8670.0
2022-09-12 13:50:00,165.06,165.08,164.96,165.02,6822.0,159.5045,159.5238,159.4078,159.4658,6822.0
2022-09-12 14:00:00,165.04,165.04,164.82,164.98,15054.0,159.4851,159.4851,159.2725,159.4271,15054.0
2022-09-12 14:10:00,164.98,165.18,164.86,164.95,7026.0,159.4271,159.6204,159.3112,159.3982,7026.0
2022-09-12 14:20:00,164.93,164.99,164.59,164.66,11127.0,159.3788,159.4368,159.0503,159.1179,11127.0
2022-09-12 14:30:00,164.66,164.85,164.65,164.78,6817.0,159.1179,159.3015,159.1083,159.2339,6817.0
2022-09-12 14:40:00,164.81,165.02,164.64,164.99,9159.0,159.2629,159.4658,159.0986,159.4368,9159.0
2022-09-12 14:50:00,165.06,165.09,164.82,164.89,8663.0,159.5045,159.5334,159.2725,159.3402,8663.0
2022-09-12 15:00:00,164.91,165.08,164.77,165.06,11672.0,159.3595,159.5238,159.2242,159.5045,11672.0
2022-09-12 15:10:00,165.04,165.19,165.03,165.15,10161.0,159.4851,159.6301,159.4755,159.5914,10161.0
2022-09-12 15:20:00,165.29,165.35,165.02,165.02,12285.0,159.7267,159.7847,159.4658,159.4658,12285.0
2022-09-12 15:30:00,165.04,165.08,164.8,164.89,13400.0,159.4851,159.5238,159.2532,159.3402,13400.0
2022-09-12 15:40:00,164.86,165.18,164.85,165.09,21151.0,159.3112,159.6204,159.3015,159.5334,21151.0
2022-09-12 15:50:00,165.13,165.4,164.98,165.39,88235.0,159.5721,159.833,159.4271,159.8233,88235.0
2022-09-13 09:30:00,161.41,163.0,161.41,162.72,64864.0,155.9773,157.5138,155.9773,157.2432,64864.0
2022-09-13 09:40:00,162.74,163.4,162.23,162.79,16088.0,157.2625,157.9003,156.7697,157.3109,16088.0
2022-09-13 09:50:00,162.83,163.33,162.5,162.51,31322.0,157.3495,157.8327,157.0306,157.0403,31322.0
2022-09-13 10:00:00,162.4,162.4,161.73,162.02,11710.0,156.934,156.934,156.2865,156.5668,11710.0
2022-09-13 10:10:00,162.09,163.45,162.01,163.42,22489.0,156.6344,157.9486,156.5571,157.9197,22489.0
2022-09-13 10:20:00,163.37,163.45,162.9,163.13,19757.0,157.8713,157.9486,157.4172,157.6394,19757.0
2022-09-13 10:30:00,163.09,163.33,162.8,162.82,7004.0,157.6008,157.8327,157.3205,157.3398,7004.0
2022-09-13 10:40:00,162.84,162.85,162.24,162.48,8656.0,157.3592,157.3688,156.7794,157.0113,8656.0
2022-09-13 10:50:00,162.47,162.91,162.46,162.83,7753.0,157.0016,157.4268,156.992,157.3495,7753.0
2022-09-13 11:00:00,162.85,163.39,162.85,163.22,18664.0,157.3688,157.8907,157.3688,157.7264,18664.0
2022-09-13 11:10:00,163.25,163.26,162.54,162.54,12782.0,157.7554,157.765,157.0693,157.0693,12782.0
2022-09-13 11:20:00,162.43,162.64,162.05,162.42,7198.0,156.963,157.1659,156.5958,156.9533,7198.0
2022-09-13 11:30:00,162.43,162.69,162.25,162.69,4322.0,156.963,157.2142,156.789,157.2142,4322.0
2022-09-13 11:40:00,162.69,162.69,162.4,162.51,10287.0,157.2142,157.2142,156.934,157.0403,10287.0
2022-09-13 11:50:00,162.52,162.91,162.46,162.79,6124.0,157.0499,157.4268,156.992,157.3109,6124.0
2022-09-13 12:00:00,162.86,163.54,162.71,163.39,8992.0,157.3785,158.0356,157.2336,157.8907,8992.0
2022-09-13 12:10:00,163.32,163.67,163.22,163.49,13565.0,157.823,158.1612,157.7264,157.9873,13565.0
2022-09-13 12:20:00,163.48,163.48,162.71,162.77,7395.0,157.9776,157.9776,157.2336,157.2915,7395.0
2022-09-13 12:30:00,162.72,162.77,162.58,162.71,11563.0,157.2432,157.2915,157.1079,157.2336,11563.0
2022-09-13 12:40:00,162.75,162.99,162.72,162.97,7362.0,157.2722,157.5041,157.2432,157.4848,7362.0
2022-09-13 12:50:00,163.02,163.09,162.61,162.64,7146.0,157.5331,157.6008,157.1369,157.1659,7146.0
2022-09-13 13:00:00,162.61,162.88,162.54,162.66,15921.0,157.1369,157.3978,157.0693,157.1852,15921.0
2022-09-13 13:10:00,162.63,163.35,162.63,162.98,11179.0,157.1562,157.852,157.1562,157.4945,11179.0
2022-09-13 13:20:00,162.99,163.66,162.99,163.66,8458.0,157.5041,158.1516,157.5041,158.1516,8458.0
2022-09-13 13:30:00,163.59,163.75,162.88,162.93,16808.0,158.0839,158.2385,157.3978,157.4461,16808.0
2022-09-13 13:40:00,162.94,162.95,162.52,162.85,8452.0,157.4558,157.4655,157.0499,157.3688,8452.0
2022-09-13 13:50:00,162.85,163.01,162.72,162.86,6357.0,157.3688,157.5235,157.2432,157.3785,6357.0
2022-09-13 14:00:00,162.85,162.85,162.66,162.66,4417.0,157.3688,157.3688,157.1852,157.1852,4417.0
2022-09-13 14:10:00,162.69,162.72,162.43,162.68,5518.0,157.2142,157.2432,156.963,157.2046,5518.0
2022-09-13 14:20:00,162.72,162.75,162.51,162.58,7044.0,157.2432,157.2722,157.0403,157.1079,7044.0
2022-09-13 14:30:00,162.62,162.63,162.16,162.16,15467.0,157.1466,157.1562,156.7021,156.7021,15467.0
2022-09-13 14:40:00,162.16,162.19,161.79,161.79,8912.0,156.7021,156.7311,156.3445,156.3445,8912.0
2022-09-13 14:50:00,161.77,161.92,161.52,161.63,14094.0,156.3252,156.4701,156.0836,156.1899,14094.0
2022-09-13 15:00:00,161.66,161.66,161.35,161.37,7524.0,156.2189,156.2189,155.9193,155.9387,7524.0
2022-09-13 15:10:00,161.42,161.46,161.09,161.14,11599.0,155.987,156.0256,155.6681,155.7164,11599.0
2022-09-13 15:20:00,161.15,161.27,160.93,160.93,15625.0,155.7261,155.842,155.5135,155.5135,15625.0
2022-09-13 15:30:00,160.91,160.93,160.29,160.69,16574.0,155.4941,155.5135,154.895,155.2815,16574.0
2022-09-13 15:40:00,160.63,160.63,159.81,160.13,33143.0,155.2236,155.2236,154.4312,154.7404,33143.0
2022-09-13 15:50:00,160.06,161.02,160.06,160.65,115798.0,154.6727,155.6004,154.6727,155.2429,115798.0
2022-09-14 09:30:00,160.79,161.35,160.25,160.25,27444.0,155.3782,155.9193,154.8563,154.8563,27444.0
2022-09-14 09:40:00,160.25,160.32,159.05,159.05,13783.0,154.8563,154.924,153.6967,153.6967,13783.0
2022-09-14 09:50:00,158.96,159.38,158.6,159.08,17309.0,153.6098,154.0156,153.2619,153.7257,17309.0
2022-09-14 10:00:00,159.17,159.56,159.01,159.44,11810.0,153.8127,154.1896,153.6581,154.0736,11810.0
2022-09-14 10:10:00,159.5,160.85,159.5,160.24,29093.0,154.1316,155.4362,154.1316,154.8467,29093.0
2022-09-14 10:20:00,160.26,160.32,159.36,159.4,7828.0,154.866,154.924,153.9963,154.035,7828.0
2022-09-14 10:30:00,159.4,160.82,159.32,160.7,15766.0,154.035,155.4072,153.9577,155.2912,15766.0
2022-09-14 10:40:00,160.69,161.2,160.68,160.95,36428.0,155.2815,155.7744,155.2719,155.5328,36428.0
2022-09-14 10:50:00,161.02,161.58,160.8,161.47,29804.0,155.6004,156.1416,155.3878,156.0353,29804.0
2022-09-14 11:00:00,161.5,161.62,160.9,161.57,20683.0,156.0643,156.1802,155.4845,156.1319,20683.0
2022-09-14 11:10:00,161.57,161.59,160.93,161.09,36694.0,156.1319,156.1512,155.5135,155.6681,36694.0
2022-09-14 11:20:00,161.04,161.11,160.7,161.02,12639.0,155.6198,155.6874,155.2912,155.6004,12639.0
2022-09-14 11:30:00,160.98,161.02,160.58,160.78,10060.0,155.5618,155.6004,155.1752,155.3685,10060.0
2022-09-14 11:40:00,160.78,161.22,160.76,160.84,17358.0,155.3685,155.7937,155.3492,155.4265,17358.0
2022-09-14 11:50:00,160.75,160.89,160.5,160.53,13815.0,155.3395,155.4748,155.0979,155.1269,13815.0
2022-09-14 12:00:00,160.42,160.58,160.38,160.52,10140.0,155.0206,155.1752,154.982,155.1173,10140.0
2022-09-14 12:10:00,160.51,160.64,160.24,160.44,9341.0,155.1076,155.2332,154.8467,155.04,9341.0
2022-09-14 12:20:00,160.4,160.44,159.95,159.99,5285.0,155.0013,155.04,154.5664,154.6051,5285.0
2022-09-14 12:30:00,160.04,160.41,159.96,160.32,9708.0,154.6534,155.011,154.5761,154.924,9708.0
2022-09-14 12:40:00,160.3,160.84,160.3,160.72,145376.0,154.9047,155.4265,154.9047,155.3105,145376.0
2022-09-14 12:50:00,160.69,160.84,160.42,160.54,38614.0,155.2815,155.4265,155.0206,155.1366,38614.0
2022-09-14 13:00:00,160.58,160.99,160.58,160.99,25324.0,155.1752,155.5714,155.1752,155.5714,25324.0
2022-09-14 13:10:00,160.98,161.16,160.93,161.01,9247.0,155.5618,155.7357,155.5135,155.5908,9247.0
2022-09-14 13:20:00,161.04,161.07,160.67,160.72,9900.0,155.6198,155.6488,155.2622,155.3105,9900.0
2022-09-14 13:30:00,160.75,160.9,160.52,160.61,17721.0,155.3395,155.4845,155.1173,155.2042,17721.0
2022-09-14 13:40:00,160.57,160.76,160.05,160.27,43494.0,155.1656,155.3492,154.6631,154.8757,43494.0
2022-09-14 13:50:00,160.27,160.65,160.14,160.16,40787.0,154.8757,155.2429,154.7501,154.7694,40787.0
2022-09-14 14:00:00,160.1,160.18,159.69,159.85,10780.0,154.7114,154.7887,154.3152,154.4698,10780.0
2022-09-14 14:10:00,159.9,159.9,159.5,159.79,12150.0,154.5181,154.5181,154.1316,154.4118,12150.0
2022-09-14 14:20:00,159.85,159.89,159.54,159.54,13000.0,154.4698,154.5085,154.1702,154.1702,13000.0
2022-09-14 14:30:00,159.54,159.72,159.53,159.63,14790.0,154.1702,154.3442,154.1606,154.2572,14790.0
2022-09-14 14:40:00,159.64,159.71,159.3,159.43,8459.0,154.2669,154.3345,153.9383,154.0639,8459.0
2022-09-14 14:50:00,159.38,159.44,159.08,159.22,8559.0,154.0156,154.0736,153.7257,153.861,8559.0
2022-09-14 15:00:00,159.16,159.52,159.04,159.52,9265.0,153.803,154.1509,153.6871,154.1509,9265.0
2022-09-14 15:10:00,159.52,159.52,158.7,159.03,28412.0,154.1509,154.1509,153.3585,153.6774,28412.0
2022-09-14 15:20:00,158.97,159.2,158.8,159.01,21385.0,153.6194,153.8417,153.4552,153.6581,21385.0
2022-09-14 15:30:00,158.95,159.42,158.59,159.38,21236.0,153.6001,154.0543,153.2522,154.0156,21236.0
2022-09-14 15:40:00,159.36,159.86,159.29,159.75,19318.0,153.9963,154.4795,153.9287,154.3732,19318.0
2022-09-14 15:50:00,159.76,160.31,159.75,160.17,112947.0,154.3828,154.9143,154.3732,154.779,112947.0
2022-09-15 09:30:00,160.05,160.34,159.42,160.2,22263.0,154.6631,154.9433,154.0543,154.808,22263.0
2022-09-15 09:40:00,160.15,161.09,160.14,160.97,24658.0,154.7597,155.6681,154.7501,155.5521,24658.0
2022-09-15 09:50:00,161.11,162.0,161.1,162.0,17133.0,155.6874,156.5474,155.6777,156.5474,17133.0
2022-09-15 10:00:00,162.01,162.3,161.83,162.21,32523.0,156.5571,156.8374,156.3832,156.7504,32523.0
2022-09-15 10:10:00,162.21,162.38,161.69,161.75,21499.0,156.7504,156.9147,156.2479,156.3059,21499.0
2022-09-15 10:20:00,161.78,161.81,160.53,160.54,8674.0,156.3349,156.3638,155.1269,155.1366,8674.0
2022-09-15 10:30:00,160.52,160.81,160.36,160.59,12346.0,155.1173,155.3975,154.9626,155.1849,12346.0
2022-09-15 10:40:00,160.56,160.69,160.35,160.61,12125.0,155.1559,155.2815,154.953,155.2042,12125.0
2022-09-15 10:50:00,160.36,160.53,160.24,160.53,13034.0,154.9626,155.1269,154.8467,155.1269,13034.0
2022-09-15 11:00:00,160.47,160.73,160.22,160.25,7899.0,155.0689,155.3202,154.8274,154.8563,7899.0
2022-09-15 11:10:00,160.12,160.24,159.91,160.17,27046.0,154.7307,154.8467,154.5278,154.779,27046.0
2022-09-15 11:20:00,160.11,160.72,159.98,160.61,10520.0,154.7211,155.3105,154.5954,155.2042,10520.0
2022-09-15 11:30:00,160.61,160.62,160.24,160.28,6041.0,155.2042,155.2139,154.8467,154.8853,6041.0
2022-09-15 11:40:00,160.28,160.62,160.25,160.46,24426.0,154.8853,155.2139,154.8563,155.0593,24426.0
2022-09-15 11:50:00,160.47,160.53,159.84,160.04,12247.0,155.0689,155.1269,154.4601,154.6534,12247.0
2022-09-15 12:00:00,160.03,160.28,159.91,159.95,7325.0,154.6438,154.8853,154.5278,154.5664,7325.0
2022-09-15 12:10:00,159.87,160.33,159.86,160.33,12026.0,154.4891,154.9337,154.4795,154.9337,12026.0
2022-09-15 12:20:00,160.26,160.36,160.08,160.13,8785.0,154.866,154.9626,154.6921,154.7404,8785.0
2022-09-15 12:30:00,160.12,160.66,160.08,160.59,10733.0,154.7307,155.2525,154.6921,155.1849,10733.0
2022-09-15 12:40:00,160.62,160.73,160.1,160.13,10624.0,155.2139,155.3202,154.7114,154.7404,10624.0
2022-09-15 12:50:00,160.18,160.56,160.17,160.45,8616.0,154.7887,155.1559,154.779,155.0496,8616.0
2022-09-15 13:00:00,160.51,161.21,160.5,161.08,15120.0,155.1076,155.784,155.0979,155.6584,15120.0
2022-09-15 13:10:00,161.11,161.41,161.03,161.29,11931.0,155.6874,155.9773,155.6101,155.8613,11931.0
2022-09-15 13:20:00,161.34,161.54,161.24,161.31,14276.0,155.9097,156.1029,155.813,155.8807,14276.0
2022-09-15 13:30:00,161.3,161.45,161.05,161.06,17806.0,155.871,156.016,155.6294,155.6391,17806.0
2022-09-15 13:40:00,160.97,161.31,160.97,161.04,12779.0,155.5521,155.8807,155.5521,155.6198,12779.0
2022-09-15 13:50:00,161.02,161.02,160.66,160.75,13463.0,155.6004,155.6004,155.2525,155.3395,13463.0
2022-09-15 14:00:00,160.71,160.71,160.18,160.22,7216.0,155.3009,155.3009,154.7887,154.8274,7216.0
2022-09-15 14:10:00,160.22,160.43,160.13,160.19,16939.0,154.8274,155.0303,154.7404,154.7984,16939.0
2022-09-15 14:20:00,160.17,160.21,159.81,160.21,10364.0,154.779,154.8177,154.4312,154.8177,10364.0
2022-09-15 14:30:00,160.16,160.32,159.87,160.07,5582.0,154.7694,154.924,154.4891,154.6824,5582.0
2022-09-15 14:40:00,160.08,160.08,159.57,159.57,6572.0,154.6921,154.6921,154.1992,154.1992,6572.0
2022-09-15 14:50:00,159.56,159.74,159.4,159.4,10782.0,154.1896,154.3635,154.035,154.035,10782.0
2022-09-15 15:00:00,159.46,159.46,158.93,158.97,26319.0,154.0929,154.0929,153.5808,153.6194,26319.0
2022-09-15 15:10:00,158.97,158.98,158.58,158.66,18593.0,153.6194,153.6291,153.2426,153.3199,18593.0
2022-09-15 15:20:00,158.65,158.94,158.57,158.8,33341.0,153.3102,153.5904,153.2329,153.4552,33341.0
2022-09-15 15:30:00,158.8,159.12,158.73,159.0,20544.0,153.4552,153.7644,153.3875,153.6484,20544.0
2022-09-15 15:40:00,158.97,159.37,158.82,159.27,40346.0,153.6194,154.006,153.4745,153.9093,40346.0
2022-09-15 15:50:00,159.3,159.61,158.98,159.22,78359.0,153.9383,154.2379,153.6291,153.861,78359.0
2022-09-16 09:30:00,157.2,157.38,155.02,155.61,295510.0,151.909,152.0829,149.8024,150.3725,295510.0
2022-09-16 09:40:00,155.64,155.91,155.47,155.49,13321.0,150.4015,150.6624,150.2372,150.2566,13321.0
2022-09-16 09:50:00,155.85,156.0,155.36,155.39,5231.0,150.6044,150.7494,150.1309,150.1599,5231.0
2022-09-16 10:00:00,155.53,156.66,155.52,156.07,13365.0,150.2952,151.3872,150.2856,150.817,13365.0
2022-09-16 10:10:00,156.16,156.53,156.06,156.1,7309.0,150.904,151.2616,150.8074,150.846,7309.0
2022-09-16 10:20:00,156.25,156.39,155.91,156.38,6519.0,150.991,151.1263,150.6624,151.1166,6519.0
2022-09-16 10:30:00,156.32,157.1,156.32,156.9,22236.0,151.0586,151.8124,151.0586,151.6191,22236.0
2022-09-16 10:40:00,156.97,157.27,156.36,156.41,4970.0,151.6867,151.9766,151.0973,151.1456,4970.0
2022-09-16 10:50:00,156.39,156.64,155.86,155.9,10692.0,151.1263,151.3679,150.6141,150.6528,10692.0
2022-09-16 11:00:00,155.92,156.06,155.73,155.94,8673.0,150.6721,150.8074,150.4885,150.6914,8673.0
2022-09-16 11:10:00,155.74,155.85,155.44,155.71,16325.0,150.4981,150.6044,150.2082,150.4692,16325.0
2022-09-16 11:20:00,155.72,155.73,155.15,155.19,8764.0,150.4788,150.4885,149.928,149.9667,8764.0
2022-09-16 11:30:00,155.13,155.6,155.0,155.39,21950.0,149.9087,150.3629,149.7831,150.1599,21950.0
2022-09-16 11:40:00,155.33,155.6,154.97,155.12,10626.0,150.1019,150.3629,149.7541,149.899,10626.0
2022-09-16 11:50:00,155.17,155.64,155.08,155.62,8125.0,149.9473,150.4015,149.8604,150.3822,8125.0
2022-09-16 12:00:00,155.69,156.2,155.53,156.0,11980.0,150.4498,150.9427,150.2952,150.7494,11980.0
2022-09-16 12:10:00,155.92,155.92,155.4,155.4,9255.0,150.6721,150.6721,150.1696,150.1696,9255.0
2022-09-16 12:20:00,155.4,155.42,155.15,155.36,6793.0,150.1696,150.1889,149.928,150.1309,6793.0
2022-09-16 12:30:00,155.33,155.44,155.02,155.06,5357.0,150.1019,150.2082,149.8024,149.841,5357.0
2022-09-16 12:40:00,155.06,155.51,155.05,155.38,8720.0,149.841,150.2759,149.8314,150.1503,8720.0
2022-09-16 12:50:00,155.33,155.33,155.07,155.22,6104.0,150.1019,150.1019,149.8507,149.9956,6104.0
2022-09-16 13:00:00,155.2,155.21,154.75,154.81,13036.0,149.9763,149.986,149.5415,149.5994,13036.0
2022-09-16 13:10:00,154.81,154.97,154.62,154.62,9984.0,149.5994,149.7541,149.4158,149.4158,9984.0
2022-09-16 13:20:00,154.71,154.96,154.43,154.51,20956.0,149.5028,149.7444,149.2322,149.3095,20956.0
2022-09-16 13:30:00,154.46,154.94,154.43,154.57,13096.0,149.2612,149.7251,149.2322,149.3675,13096.0
2022-09-16 13:40:00,154.47,154.66,154.05,154.06,12353.0,149.2709,149.4545,148.865,148.8747,12353.0
2022-09-16 13:50:00,154.04,154.13,153.87,153.98,25064.0,148.8554,148.9423,148.6911,148.7974,25064.0
2022-09-16 14:00:00,153.99,154.31,153.93,154.1,10834.0,148.807,149.1163,148.7491,148.9133,10834.0
2022-09-16 14:10:00,154.13,154.13,153.77,153.8,11349.0,148.9423,148.9423,148.5945,148.6234,11349.0
2022-09-16 14:20:00,153.77,154.53,153.73,154.4,22752.0,148.5945,149.3289,148.5558,149.2032,22752.0
2022-09-16 14:30:00,154.35,154.59,154.2,154.28,14748.0,149.1549,149.3869,149.01,149.0873,14748.0
2022-09-16 14:40:00,154.28,154.55,154.14,154.49,13112.0,149.0873,149.3482,148.952,149.2902,13112.0
2022-09-16 14:50:00,154.48,154.66,154.33,154.53,14551.0,149.2806,149.4545,149.1356,149.3289,14551.0
2022-09-16 15:00:00,154.51,154.92,154.49,154.8,11896.0,149.3095,149.7057,149.2902,149.5898,11896.0
2022-09-16 15:10:00,154.74,154.76,154.16,154.24,20351.0,149.5318,149.5511,148.9713,149.0486,20351.0
2022-09-16 15:20:00,154.26,154.84,154.23,154.64,17631.0,149.068,149.6284,149.039,149.4352,17631.0
2022-09-16 15:30:00,154.68,155.12,154.4,155.08,26855.0,149.4738,149.899,149.2032,149.8604,26855.0
2022-09-16 15:40:00,155.08,155.34,154.86,155.25,58797.0,149.8604,150.1116,149.6478,150.0246,58797.0
2022-09-16 15:50:00,155.35,155.77,155.27,155.58,176096.0,150.1213,150.5271,150.044,150.3435,176096.0
2022-09-19 09:30:00,155.03,156.46,155.03,155.82,11308.0,149.812,151.1939,149.812,150.5755,11308.0
2022-09-19 09:40:00,155.83,156.54,155.83,156.33,7085.0,150.5851,151.2712,150.5851,151.0683,7085.0
2022-09-19 09:50:00,156.17,156.29,155.55,155.63,24242.0,150.9137,151.0296,150.3145,150.3918,24242.0
2022-09-19 10:00:00,155.54,155.81,155.29,155.47,25898.0,150.3049,150.5658,150.0633,150.2372,25898.0
2022-09-19 10:10:00,155.5,157.06,155.44,156.93,29762.0,150.2662,151.7737,150.2082,151.6481,29762.0
2022-09-19 10:20:00,156.93,157.85,156.83,157.53,27858.0,151.6481,152.5371,151.5515,152.2279,27858.0
2022-09-19 10:30:00,157.44,158.13,157.14,157.99,26278.0,152.1409,152.8077,151.851,152.6724,26278.0
2022-09-19 10:40:00,158.08,158.62,158.08,158.29,47558.0,152.7594,153.2812,152.7594,152.9623,47558.0
2022-09-19 10:50:00,158.16,158.32,157.89,158.21,22417.0,152.8367,152.9913,152.5758,152.885,22417.0
2022-09-19 11:00:00,158.29,158.72,158.27,158.39,18735.0,152.9623,153.3778,152.943,153.059,18735.0
2022-09-19 11:10:00,158.44,158.67,158.22,158.58,11251.0,153.1073,153.3295,152.8947,153.2426,11251.0
2022-09-19 11:20:00,158.47,158.49,158.04,158.12,14151.0,153.1363,153.1556,152.7207,152.798,14151.0
2022-09-19 11:30:00,158.14,158.22,157.56,157.64,14078.0,152.8174,152.8947,152.2569,152.3342,14078.0
2022-09-19 11:40:00,157.6,157.82,157.56,157.82,6324.0,152.2955,152.5081,152.2569,152.5081,6324.0
2022-09-19 11:50:00,157.75,157.93,157.22,157.27,11033.0,152.4405,152.6144,151.9283,151.9766,11033.0
2022-09-19 12:00:00,157.28,157.41,156.95,157.18,13592.0,151.9863,152.1119,151.6674,151.8897,13592.0
2022-09-19 12:10:00,157.23,157.35,156.88,157.2,7612.0,151.938,152.054,151.5998,151.909,7612.0
2022-09-19 12:20:00,157.26,157.3,156.95,157.01,5094.0,151.967,152.0056,151.6674,151.7254,5094.0
2022-09-19 12:30:00,157.06,158.0,157.04,157.96,7440.0,151.7737,152.6821,151.7544,152.6434,7440.0
2022-09-19 12:40:00,157.91,158.17,157.83,158.04,7492.0,152.5951,152.8464,152.5178,152.7207,7492.0
2022-09-19 12:50:00,158.09,158.38,158.09,158.31,5262.0,152.7691,153.0493,152.7691,152.9816,5262.0
2022-09-19 13:00:00,158.32,158.37,157.87,157.93,4145.0,152.9913,153.0396,152.5565,152.6144,4145.0
2022-09-19 13:10:00,158.01,158.06,157.67,157.76,5292.0,152.6917,152.7401,152.3632,152.4502,5292.0
2022-09-19 13:20:00,157.74,158.06,157.72,158.01,4386.0,152.4308,152.7401,152.4115,152.6917,4386.0
2022-09-19 13:30:00,157.96,157.96,157.34,157.49,7057.0,152.6434,152.6434,152.0443,152.1892,7057.0
2022-09-19 13:40:00,157.43,157.73,157.41,157.59,7579.0,152.1313,152.4212,152.1119,152.2859,7579.0
2022-09-19 13:50:00,157.55,157.71,157.45,157.46,6517.0,152.2472,152.4018,152.1506,152.1603,6517.0
2022-09-19 14:00:00,157.54,157.7,157.34,157.67,8110.0,152.2376,152.3922,152.0443,152.3632,8110.0
2022-09-19 14:10:00,157.67,157.8,157.48,157.67,7798.0,152.3632,152.4888,152.1796,152.3632,7798.0
2022-09-19 14:20:00,157.73,157.86,157.45,157.62,4893.0,152.4212,152.5468,152.1506,152.3149,4893.0
2022-09-19 14:30:00,157.71,158.07,157.71,158.04,5208.0,152.4018,152.7497,152.4018,152.7207,5208.0
2022-09-19 14:40:00,158.0,158.0,157.69,157.69,5146.0,152.6821,152.6821,152.3825,152.3825,5146.0
2022-09-19 14:50:00,157.74,158.05,157.71,157.97,9666.0,152.4308,152.7304,152.4018,152.6531,9666.0
2022-09-19 15:00:00,157.95,158.35,157.95,158.31,7479.0,152.6338,153.0203,152.6338,152.9816,7479.0
2022-09-19 15:10:00,158.36,158.81,158.35,158.62,14421.0,153.03,153.4648,153.0203,153.2812,14421.0
2022-09-19 15:20:00,158.64,159.05,158.61,158.86,9128.0,153.3005,153.6967,153.2715,153.5131,9128.0
2022-09-19 15:30:00,158.93,159.2,158.9,159.09,19921.0,153.5808,153.8417,153.5518,153.7354,19921.0
2022-09-19 15:40:00,159.11,159.25,158.85,158.91,12574.0,153.7547,153.89,153.5035,153.5615,12574.0
2022-09-19 15:50:00,158.96,159.12,158.64,159.12,68915.0,153.6098,153.7644,153.3005,153.7644,68915.0
2022-09-20 09:30:00,157.67,158.19,156.64,156.66,16401.0,152.3632,152.8657,151.3679,151.3872,16401.0
2022-09-20 09:40:00,156.68,156.84,156.24,156.57,9900.0,151.4065,151.5611,150.9813,151.3002,9900.0
2022-09-20 09:50:00,156.49,157.22,156.49,157.04,23108.0,151.2229,151.9283,151.2229,151.7544,23108.0
2022-09-20 10:00:00,157.06,157.7,156.8,157.49,17449.0,151.7737,152.3922,151.5225,152.1892,17449.0
2022-09-20 10:10:00,157.49,157.73,156.5,156.56,37211.0,152.1892,152.4212,151.2326,151.2905,37211.0
2022-09-20 10:20:00,156.36,156.41,155.84,155.94,17819.0,151.0973,151.1456,150.5948,150.6914,17819.0
2022-09-20 10:30:00,155.93,156.03,155.32,155.56,15554.0,150.6818,150.7784,150.0923,150.3242,15554.0
2022-09-20 10:40:00,155.45,155.88,155.44,155.72,8418.0,150.2179,150.6334,150.2082,150.4788,8418.0
2022-09-20 10:50:00,155.86,156.07,155.79,156.07,7779.0,150.6141,150.817,150.5465,150.817,7779.0
2022-09-20 11:00:00,156.08,156.26,155.93,156.05,10443.0,150.8267,151.0006,150.6818,150.7977,10443.0
2022-09-20 11:10:00,156.05,156.12,155.38,155.48,20585.0,150.7977,150.8654,150.1503,150.2469,20585.0
2022-09-20 11:20:00,155.47,155.5,155.14,155.14,15563.0,150.2372,150.2662,149.9183,149.9183,15563.0
2022-09-20 11:30:00,155.18,155.35,155.04,155.15,9485.0,149.957,150.1213,149.8217,149.928,9485.0
2022-09-20 11:40:00,155.18,155.48,155.17,155.37,13603.0,149.957,150.2469,149.9473,150.1406,13603.0
2022-09-20 11:50:00,155.31,155.67,155.09,155.2,25561.0,150.0826,150.4305,149.87,149.9763,25561.0
2022-09-20 12:00:00,155.16,155.34,155.09,155.17,14361.0,149.9377,150.1116,149.87,149.9473,14361.0
2022-09-20 12:10:00,155.13,155.25,154.79,154.79,15272.0,149.9087,150.0246,149.5801,149.5801,15272.0
2022-09-20 12:20:00,154.86,155.02,154.73,154.78,25997.0,149.6478,149.8024,149.5221,149.5705,25997.0
2022-09-20 12:30:00,154.81,155.01,154.69,154.95,34080.0,149.5994,149.7927,149.4835,149.7347,34080.0
2022-09-20 12:40:00,154.97,154.98,154.8,154.97,16010.0,149.7541,149.7637,149.5898,149.7541,16010.0
2022-09-20 12:50:00,155.0,155.36,154.93,155.36,5000.0,149.7831,150.1309,149.7154,150.1309,5000.0
2022-09-20 13:00:00,155.33,155.58,155.33,155.51,21293.0,150.1019,150.3435,150.1019,150.2759,21293.0
2022-09-20 13:10:00,155.46,155.48,154.88,154.88,14900.0,150.2276,150.2469,149.6671,149.6671,14900.0
2022-09-20 13:20:00,154.87,155.16,154.58,154.58,7114.0,149.6574,149.9377,149.3772,149.3772,7114.0
2022-09-20 13:30:00,154.44,154.44,154.02,154.06,11108.0,149.2419,149.2419,148.836,148.8747,11108.0
2022-09-20 13:40:00,154.06,154.18,153.72,153.72,10145.0,148.8747,148.9907,148.5461,148.5461,10145.0
2022-09-20 13:50:00,153.73,153.73,153.36,153.39,17091.0,148.5558,148.5558,148.1983,148.2272,17091.0
2022-09-20 14:00:00,153.35,153.57,153.26,153.57,16171.0,148.1886,148.4012,148.1016,148.4012,16171.0
2022-09-20 14:10:00,153.55,153.63,153.27,153.63,9920.0,148.3819,148.4592,148.1113,148.4592,9920.0
2022-09-20 14:20:00,153.8,154.09,153.8,154.06,11956.0,148.6234,148.9037,148.6234,148.8747,11956.0
2022-09-20 14:30:00,154.06,154.14,153.58,153.61,11768.0,148.8747,148.952,148.4108,148.4398,11768.0
2022-09-20 14:40:00,153.64,154.21,153.41,154.1,15745.0,148.4688,149.0196,148.2466,148.9133,15745.0
2022-09-20 14:50:00,154.04,154.63,154.04,154.51,9715.0,148.8554,149.4255,148.8554,149.3095,9715.0
2022-09-20 15:00:00,154.56,154.81,154.28,154.33,9359.0,149.3579,149.5994,149.0873,149.1356,9359.0
2022-09-20 15:10:00,154.32,154.48,154.22,154.38,19362.0,149.1259,149.2806,149.0293,149.1839,19362.0
2022-09-20 15:20:00,154.43,154.95,154.34,154.85,12570.0,149.2322,149.7347,149.1453,149.6381,12570.0
2022-09-20 15:30:00,154.85,155.11,154.57,155.08,13183.0,149.6381,149.8894,149.3675,149.8604,13183.0
2022-09-20 15:40:00,155.03,155.18,154.85,154.95,24109.0,149.812,149.957,149.6381,149.7347,24109.0
2022-09-20 15:50:00,154.75,155.09,154.46,154.75,97221.0,149.5415,149.87,149.2612,149.5415,97221.0
2022-09-21 09:30:00,156.3,156.64,155.86,156.29,16802.0,151.0393,151.3679,150.6141,151.0296,16802.0
2022-09-21 09:40:00,156.16,157.14,156.1,157.05,17338.0,150.904,151.851,150.846,151.7641,17338.0
2022-09-21 09:50:00,157.05,157.21,156.54,156.75,13258.0,151.7641,151.9187,151.2712,151.4742,13258.0
2022-09-21 10:00:00,156.82,157.06,156.52,157.06,26398.0,151.5418,151.7737,151.2519,151.7737,26398.0
2022-09-21 10:10:00,156.99,157.16,156.65,156.99,12554.0,151.7061,151.8704,151.3775,151.7061,12554.0
2022-09-21 10:20:00,157.06,157.35,156.93,157.35,9362.0,151.7737,152.054,151.6481,152.054,9362.0
2022-09-21 10:30:00,157.24,157.24,156.61,156.66,9016.0,151.9477,151.9477,151.3389,151.3872,9016.0
2022-09-21 10:40:00,156.66,156.76,156.36,156.45,13426.0,151.3872,151.4838,151.0973,151.1842,13426.0
2022-09-21 10:50:00,156.41,156.8,156.41,156.53,11465.0,151.1456,151.5225,151.1456,151.2616,11465.0
2022-09-21 11:00:00,156.55,156.57,155.94,156.0,41436.0,151.2809,151.3002,150.6914,150.7494,41436.0
2022-09-21 11:10:00,155.95,156.09,155.67,155.76,20448.0,150.7011,150.8364,150.4305,150.5175,20448.0
2022-09-21 11:20:00,155.74,156.25,155.68,156.13,11895.0,150.4981,150.991,150.4402,150.875,11895.0
2022-09-21 11:30:00,156.12,156.22,155.95,156.07,5679.0,150.8654,150.962,150.7011,150.817,5679.0
2022-09-21 11:40:00,156.12,156.14,155.89,155.89,2859.0,150.8654,150.8847,150.6431,150.6431,2859.0
2022-09-21 11:50:00,155.88,155.88,155.56,155.69,15699.0,150.6334,150.6334,150.3242,150.4498,15699.0
2022-09-21 12:00:00,155.66,155.87,155.54,155.74,6816.0,150.4208,150.6238,150.3049,150.4981,6816.0
2022-09-21 12:10:00,155.76,156.02,155.68,155.87,11800.0,150.5175,150.7687,150.4402,150.6238,11800.0
2022-09-21 12:20:00,155.87,156.03,155.76,156.03,4853.0,150.6238,150.7784,150.5175,150.7784,4853.0
2022-09-21 12:30:00,155.99,156.13,155.84,155.84,5866.0,150.7397,150.875,150.5948,150.5948,5866.0
2022-09-21 12:40:00,155.89,155.98,155.6,155.68,9608.0,150.6431,150.7301,150.3629,150.4402,9608.0
2022-09-21 12:50:00,155.67,155.67,155.35,155.4,13817.0,150.4305,150.4305,150.1213,150.1696,13817.0
2022-09-21 13:00:00,155.4,155.81,155.38,155.77,8272.0,150.1696,150.5658,150.1503,150.5271,8272.0
2022-09-21 13:10:00,155.77,155.77,155.49,155.5,10738.0,150.5271,150.5271,150.2566,150.2662,10738.0
2022-09-21 13:20:00,155.51,155.58,155.35,155.48,14491.0,150.2759,150.3435,150.1213,150.2469,14491.0
2022-09-21 13:30:00,155.49,155.56,155.42,155.56,18455.0,150.2566,150.3242,150.1889,150.3242,18455.0
2022-09-21 13:40:00,155.57,155.89,155.53,155.71,13147.0,150.3339,150.6431,150.2952,150.4692,13147.0
2022-09-21 13:50:00,155.75,156.32,155.69,156.31,7995.0,150.5078,151.0586,150.4498,151.049,7995.0
2022-09-21 14:00:00,156.26,156.26,152.74,154.19,42077.0,151.0006,151.0006,147.5991,149.0003,42077.0
2022-09-21 14:10:00,154.17,154.3,153.03,153.44,14797.0,148.981,149.1066,147.8794,148.2756,14797.0
2022-09-21 14:20:00,153.5,154.25,153.48,153.68,16635.0,148.3335,149.0583,148.3142,148.5075,16635.0
2022-09-21 14:30:00,153.67,155.02,153.24,154.85,23526.0,148.4978,149.8024,148.0823,149.6381,23526.0
2022-09-21 14:40:00,154.94,156.87,154.58,155.74,22445.0,149.7251,151.5901,149.3772,150.4981,22445.0
2022-09-21 14:50:00,155.71,156.15,155.21,155.56,47975.0,150.4692,150.8943,149.986,150.3242,47975.0
2022-09-21 15:00:00,155.71,155.86,154.97,155.12,44336.0,150.4692,150.6141,149.7541,149.899,44336.0
2022-09-21 15:10:00,154.8,155.26,153.47,154.53,19475.0,149.5898,150.0343,148.3045,149.3289,19475.0
2022-09-21 15:20:00,154.36,154.53,153.45,153.54,22586.0,149.1646,149.3289,148.2852,148.3722,22586.0
2022-09-21 15:30:00,153.43,153.79,152.65,152.65,31321.0,148.2659,148.6138,147.5121,147.5121,31321.0
2022-09-21 15:40:00,152.65,152.87,151.74,151.81,62505.0,147.5121,147.7247,146.6328,146.7004,62505.0
2022-09-21 15:50:00,151.88,152.44,151.72,151.88,132338.0,146.7681,147.3092,146.6134,146.7681,132338.0
2022-09-22 09:30:00,151.41,151.82,150.15,150.42,25509.0,146.3139,146.7101,145.0963,145.3572,25509.0
2022-09-22 09:40:00,150.5,150.5,149.55,149.85,14573.0,145.4345,145.4345,144.5165,144.8064,14573.0
2022-09-22 09:50:00,149.77,150.15,149.59,150.0,14961.0,144.7291,145.0963,144.5551,144.9513,14961.0
2022-09-22 10:00:00,149.97,150.25,149.76,150.17,25539.0,144.9224,145.1929,144.7194,145.1156,25539.0
2022-09-22 10:10:00,150.11,150.62,149.7,149.93,14029.0,145.0576,145.5505,144.6614,144.8837,14029.0
2022-09-22 10:20:00,149.95,150.39,149.81,150.03,24473.0,144.903,145.3282,144.7677,144.9803,24473.0
2022-09-22 10:30:00,149.95,150.16,149.37,149.62,28442.0,144.903,145.106,144.3425,144.5841,28442.0
2022-09-22 10:40:00,149.47,149.76,149.26,149.7,20614.0,144.4392,144.7194,144.2362,144.6614,20614.0
2022-09-22 10:50:00,149.81,149.94,149.55,149.56,16722.0,144.7677,144.8934,144.5165,144.5262,16722.0
2022-09-22 11:00:00,149.62,150.66,149.61,150.63,21058.0,144.5841,145.5891,144.5745,145.5601,21058.0
2022-09-22 11:10:00,150.53,150.6,150.1,150.1,10808.0,145.4635,145.5311,145.048,145.048,10808.0
2022-09-22 11:20:00,150.12,150.16,149.89,150.0,8488.0,145.0673,145.106,144.845,144.9513,8488.0
2022-09-22 11:30:00,150.1,150.37,149.91,150.03,6860.0,145.048,145.3089,144.8644,144.9803,6860.0
2022-09-22 11:40:00,149.99,149.99,149.53,149.91,9793.0,144.9417,144.9417,144.4972,144.8644,9793.0
2022-09-22 11:50:00,149.87,149.88,149.17,149.31,13041.0,144.8257,144.8354,144.1493,144.2846,13041.0
2022-09-22 12:00:00,149.3,149.49,149.15,149.34,7888.0,144.2749,144.4585,144.13,144.3136,7888.0
2022-09-22 12:10:00,149.29,149.36,149.02,149.19,9500.0,144.2652,144.3329,144.0043,144.1686,9500.0
2022-09-22 12:20:00,149.22,149.83,149.21,149.48,9737.0,144.1976,144.7871,144.1879,144.4488,9737.0
2022-09-22 12:30:00,149.47,149.52,149.27,149.33,9527.0,144.4392,144.4875,144.2459,144.3039,9527.0
2022-09-22 12:40:00,149.38,149.51,149.04,149.08,10749.0,144.3522,144.4778,144.0237,144.0623,10749.0
2022-09-22 12:50:00,149.06,149.44,149.05,149.11,9184.0,144.043,144.4102,144.0333,144.0913,9184.0
2022-09-22 13:00:00,149.11,149.16,148.75,148.83,6771.0,144.0913,144.1396,143.7434,143.8207,6771.0
2022-09-22 13:10:00,148.71,148.78,148.3,148.39,12356.0,143.7048,143.7724,143.3086,143.3955,12356.0
2022-09-22 13:20:00,148.33,148.56,148.32,148.54,13930.0,143.3375,143.5598,143.3279,143.5405,13930.0
2022-09-22 13:30:00,148.57,148.72,148.55,148.69,8737.0,143.5695,143.7144,143.5501,143.6854,8737.0
2022-09-22 13:40:00,148.64,148.87,148.53,148.77,14741.0,143.6371,143.8594,143.5308,143.7627,14741.0
2022-09-22 13:50:00,148.73,149.17,148.73,149.17,17259.0,143.7241,144.1493,143.7241,144.1493,17259.0
2022-09-22 14:00:00,149.25,149.25,148.47,148.47,31474.0,144.2266,144.2266,143.4728,143.4728,31474.0
2022-09-22 14:10:00,148.47,148.57,148.35,148.42,9918.0,143.4728,143.5695,143.3569,143.4245,9918.0
2022-09-22 14:20:00,148.39,148.44,147.97,148.36,21825.0,143.3955,143.4438,142.9897,143.3665,21825.0
2022-09-22 14:30:00,148.28,148.71,148.28,148.68,10382.0,143.2892,143.7048,143.2892,143.6758,10382.0
2022-09-22 14:40:00,148.75,148.75,148.37,148.43,7439.0,143.7434,143.7434,143.3762,143.4342,7439.0
2022-09-22 14:50:00,148.46,148.98,148.46,148.79,16184.0,143.4632,143.9657,143.4632,143.7821,16184.0
2022-09-22 15:00:00,148.83,149.14,148.83,148.93,19190.0,143.8207,144.1203,143.8207,143.9174,19190.0
2022-09-22 15:10:00,149.04,149.3,148.84,148.84,11854.0,144.0237,144.2749,143.8304,143.8304,11854.0
2022-09-22 15:20:00,148.85,148.85,148.34,148.59,17898.0,143.84,143.84,143.3472,143.5888,17898.0
2022-09-22 15:30:00,148.7,148.85,148.53,148.54,18907.0,143.6951,143.84,143.5308,143.5405,18907.0
2022-09-22 15:40:00,148.51,148.64,148.28,148.53,55230.0,143.5115,143.6371,143.2892,143.5308,55230.0
2022-09-22 15:50:00,148.5,148.56,147.59,147.64,155849.0,143.5018,143.5598,142.6225,142.6708,155849.0
2022-09-23 09:30:00,146.63,147.06,145.9,146.4,21247.0,141.6948,142.1103,140.9893,141.4725,21247.0
2022-09-23 09:40:00,146.41,147.57,146.41,147.21,11887.0,141.4822,142.6031,141.4822,142.2552,11887.0
2022-09-23 09:50:00,146.81,147.17,146.52,146.85,10166.0,141.8687,142.2166,141.5885,141.9074,10166.0
2022-09-23 10:00:00,146.93,148.01,146.74,147.41,108085.0,141.9847,143.0283,141.8011,142.4485,108085.0
2022-09-23 10:10:00,147.5,147.66,147.0,147.48,11140.0,142.5355,142.6901,142.0523,142.5162,11140.0
2022-09-23 10:20:00,147.48,148.0,147.24,148.0,24280.0,142.5162,143.0187,142.2842,143.0187,24280.0
2022-09-23 10:30:00,147.81,148.1,147.1,147.5,12701.0,142.8351,143.1153,142.1489,142.5355,12701.0
2022-09-23 10:40:00,147.5,148.06,147.49,147.78,39910.0,142.5355,143.0766,142.5258,142.8061,39910.0
2022-09-23 10:50:00,147.69,147.69,147.04,147.3,11929.0,142.7191,142.7191,142.091,142.3422,11929.0
2022-09-23 11:00:00,147.27,147.94,147.23,147.76,15043.0,142.3132,142.9607,142.2746,142.7867,15043.0
2022-09-23 11:10:00,147.8,148.29,147.74,148.29,5357.0,142.8254,143.2989,142.7674,143.2989,5357.0
2022-09-23 11:20:00,148.23,148.7,148.07,148.16,17227.0,143.2409,143.6951,143.0863,143.1733,17227.0
2022-09-23 11:30:00,148.09,148.41,148.08,148.19,4601.0,143.1056,143.4149,143.096,143.2023,4601.0
2022-09-23 11:40:00,148.05,148.1,147.43,147.6,4828.0,143.067,143.1153,142.4678,142.6321,4828.0
2022-09-23 11:50:00,147.62,147.91,147.42,147.63,18502.0,142.6514,142.9317,142.4582,142.6611,18502.0
2022-09-23 12:00:00,147.69,147.69,147.13,147.34,5503.0,142.7191,142.7191,142.1779,142.3809,5503.0
2022-09-23 12:10:00,147.24,147.45,147.1,147.44,13355.0,142.2842,142.4872,142.1489,142.4775,13355.0
2022-09-23 12:20:00,147.34,147.34,146.86,146.94,4150.0,142.3809,142.3809,141.917,141.9943,4150.0
2022-09-23 12:30:00,146.98,146.98,146.6,146.75,3449.0,142.033,142.033,141.6658,141.8107,3449.0
2022-09-23 12:40:00,146.74,146.87,146.64,146.85,6860.0,141.8011,141.9267,141.7044,141.9074,6860.0
2022-09-23 12:50:00,146.88,147.11,146.72,146.81,11675.0,141.9364,142.1586,141.7817,141.8687,11675.0
2022-09-23 13:00:00,146.84,147.17,146.79,146.86,8720.0,141.8977,142.2166,141.8494,141.917,8720.0
2022-09-23 13:10:00,146.96,147.16,146.86,147.0,28602.0,142.0137,142.2069,141.917,142.0523,28602.0
2022-09-23 13:20:00,147.0,147.0,146.37,146.37,6138.0,142.0523,142.0523,141.4435,141.4435,6138.0
2022-09-23 13:30:00,146.33,146.58,146.33,146.54,4911.0,141.4049,141.6465,141.4049,141.6078,4911.0
2022-09-23 13:40:00,146.48,146.71,146.27,146.5,11480.0,141.5498,141.7721,141.3469,141.5691,11480.0
2022-09-23 13:50:00,146.41,146.54,146.26,146.26,24196.0,141.4822,141.6078,141.3372,141.3372,24196.0
2022-09-23 14:00:00,146.19,146.39,145.87,145.87,16507.0,141.2696,141.4628,140.9603,140.9603,16507.0
2022-09-23 14:10:00,145.95,145.95,145.32,145.32,4307.0,141.0377,141.0377,140.4289,140.4289,4307.0
2022-09-23 14:20:00,145.4,145.84,145.39,145.84,6876.0,140.5062,140.9314,140.4965,140.9314,6876.0
2022-09-23 14:30:00,145.8,145.8,145.4,145.65,8108.0,140.8927,140.8927,140.5062,140.7478,8108.0
2022-09-23 14:40:00,145.71,145.85,145.53,145.78,3607.0,140.8057,140.941,140.6318,140.8734,3607.0
2022-09-23 14:50:00,145.74,146.09,145.69,145.77,22796.0,140.8347,141.1729,140.7864,140.8637,22796.0
2022-09-23 15:00:00,145.74,147.2,145.74,146.98,7231.0,140.8347,142.2456,140.8347,142.033,7231.0
2022-09-23 15:10:00,147.08,147.41,146.7,147.07,20964.0,142.1296,142.4485,141.7624,142.12,20964.0
2022-09-23 15:20:00,146.96,147.14,146.72,147.03,7411.0,142.0137,142.1876,141.7817,142.0813,7411.0
2022-09-23 15:30:00,147.01,147.33,146.86,147.3,42852.0,142.062,142.3712,141.917,142.3422,42852.0
2022-09-23 15:40:00,147.3,147.62,147.14,147.3,22041.0,142.3422,142.6514,142.1876,142.3422,22041.0
2022-09-23 15:50:00,147.31,147.74,147.14,147.6,151837.0,142.3519,142.7674,142.1876,142.6321,151837.0
2022-09-26 09:30:00,147.19,148.14,146.96,147.86,44221.0,142.2359,143.1539,142.0137,142.8834,44221.0
2022-09-26 09:40:00,147.74,147.79,147.07,147.69,20707.0,142.7674,142.8157,142.12,142.7191,20707.0
2022-09-26 09:50:00,147.69,148.04,147.25,147.55,29853.0,142.7191,143.0573,142.2939,142.5838,29853.0
2022-09-26 10:00:00,147.59,147.78,147.17,147.46,19658.0,142.6225,142.8061,142.2166,142.4968,19658.0
2022-09-26 10:10:00,147.32,147.88,147.05,147.83,34129.0,142.3615,142.9027,142.1006,142.8544,34129.0
2022-09-26 10:20:00,147.79,148.04,147.5,147.59,23420.0,142.8157,143.0573,142.5355,142.6225,23420.0
2022-09-26 10:30:00,147.52,147.55,147.14,147.39,31307.0,142.5548,142.5838,142.1876,142.4292,31307.0
2022-09-26 10:40:00,147.38,147.4,146.69,146.92,50893.0,142.4195,142.4389,141.7527,141.975,50893.0
2022-09-26 10:50:00,146.99,146.99,146.52,146.68,19032.0,142.0427,142.0427,141.5885,141.7431,19032.0
2022-09-26 11:00:00,146.69,146.74,146.19,146.23,13050.0,141.7527,141.8011,141.2696,141.3082,13050.0
2022-09-26 11:10:00,146.16,146.38,146.05,146.22,6639.0,141.2406,141.4532,141.1343,141.2986,6639.0
2022-09-26 11:20:00,146.27,146.31,145.68,145.84,9817.0,141.3469,141.3855,140.7767,140.9314,9817.0
2022-09-26 11:30:00,145.85,146.44,145.76,146.44,7953.0,140.941,141.5112,140.854,141.5112,7953.0
2022-09-26 11:40:00,146.46,146.79,146.27,146.72,38821.0,141.5305,141.8494,141.3469,141.7817,38821.0
2022-09-26 11:50:00,146.72,146.91,146.5,146.73,21900.0,141.7817,141.9653,141.5691,141.7914,21900.0
2022-09-26 12:00:00,146.73,146.73,146.11,146.18,12882.0,141.7914,141.7914,141.1923,141.2599,12882.0
2022-09-26 12:10:00,146.11,146.48,146.03,146.47,23681.0,141.1923,141.5498,141.115,141.5402,23681.0
2022-09-26 12:20:00,146.44,146.44,145.69,145.94,8601.0,141.5112,141.5112,140.7864,141.028,8601.0
2022-09-26 12:30:00,145.84,145.85,145.34,145.49,8292.0,140.9314,140.941,140.4482,140.5931,8292.0
2022-09-26 12:40:00,145.47,145.56,145.27,145.55,33867.0,140.5738,140.6608,140.3805,140.6511,33867.0
2022-09-26 12:50:00,145.56,145.9,145.55,145.78,12777.0,140.6608,140.9893,140.6511,140.8734,12777.0
2022-09-26 13:00:00,145.77,145.8,145.1,145.24,9277.0,140.8637,140.8927,140.2163,140.3516,9277.0
2022-09-26 13:10:00,145.24,145.24,144.93,145.08,7972.0,140.3516,140.3516,140.052,140.1969,7972.0
2022-09-26 13:20:00,145.08,145.17,144.74,144.97,7672.0,140.1969,140.2839,139.8684,140.0906,7672.0
2022-09-26 13:30:00,144.97,145.21,144.95,145.13,39070.0,140.0906,140.3226,140.0713,140.2453,39070.0
2022-09-26 13:40:00,145.16,145.55,144.96,145.46,22355.0,140.2742,140.6511,140.081,140.5641,22355.0
2022-09-26 13:50:00,145.44,145.69,144.87,144.87,23958.0,140.5448,140.7864,139.994,139.994,23958.0
2022-09-26 14:00:00,144.87,145.53,144.87,145.48,33928.0,139.994,140.6318,139.994,140.5835,33928.0
2022-09-26 14:10:00,145.56,145.59,145.42,145.59,21623.0,140.6608,140.6898,140.5255,140.6898,21623.0
2022-09-26 14:20:00,145.61,145.63,145.17,145.17,17240.0,140.7091,140.7284,140.2839,140.2839,17240.0
2022-09-26 14:30:00,145.24,145.33,144.98,145.18,16360.0,140.3516,140.4385,140.1003,140.2936,16360.0
2022-09-26 14:40:00,145.23,145.84,145.07,145.84,12167.0,140.3419,140.9314,140.1873,140.9314,12167.0
2022-09-26 14:50:00,145.83,146.09,145.66,146.08,9756.0,140.9217,141.1729,140.7574,141.1633,9756.0
2022-09-26 15:00:00,146.13,146.71,146.13,146.71,15275.0,141.2116,141.7721,141.2116,141.7721,15275.0
2022-09-26 15:10:00,146.68,146.68,145.95,146.36,18945.0,141.7431,141.7431,141.0377,141.4339,18945.0
2022-09-26 15:20:00,146.4,146.4,146.12,146.27,10163.0,141.4725,141.4725,141.2019,141.3469,10163.0
2022-09-26 15:30:00,146.23,146.45,146.02,146.09,24617.0,141.3082,141.5208,141.1053,141.1729,24617.0
2022-09-26 15:40:00,146.06,146.82,146.06,146.62,40631.0,141.144,141.8784,141.144,141.6851,40631.0
2022-09-26 15:50:00,146.59,147.06,146.0,146.01,142187.0,141.6561,142.1103,141.086,141.0956,142187.0
2022-09-27 09:30:00,147.9,148.18,147.45,147.75,29201.0,142.922,143.1926,142.4872,142.7771,29201.0
2022-09-27 09:40:00,147.8,147.85,146.81,146.87,21370.0,142.8254,142.8737,141.8687,141.9267,21370.0
2022-09-27 09:50:00,146.88,147.07,146.49,146.6,33931.0,141.9364,142.12,141.5595,141.6658,33931.0
2022-09-27 10:00:00,146.61,146.93,145.57,146.22,25915.0,141.6754,141.9847,140.6704,141.2986,25915.0
2022-09-27 10:10:00,146.19,146.49,145.83,146.12,21680.0,141.2696,141.5595,140.9217,141.2019,21680.0
2022-09-27 10:20:00,146.17,147.01,146.05,146.46,11502.0,141.2503,142.062,141.1343,141.5305,11502.0
2022-09-27 10:30:00,146.53,147.32,146.52,146.77,16656.0,141.5981,142.3615,141.5885,141.8301,16656.0
2022-09-27 10:40:00,146.77,147.39,146.71,147.28,11773.0,141.8301,142.4292,141.7721,142.3229,11773.0
2022-09-27 10:50:00,147.32,147.35,147.08,147.13,12830.0,142.3615,142.3905,142.1296,142.1779,12830.0
2022-09-27 11:00:00,147.09,147.23,146.58,147.23,14406.0,142.1393,142.2746,141.6465,142.2746,14406.0
2022-09-27 11:10:00,147.16,147.21,146.82,147.11,8786.0,142.2069,142.2552,141.8784,142.1586,8786.0
2022-09-27 11:20:00,147.08,147.15,146.04,146.05,10224.0,142.1296,142.1973,141.1246,141.1343,10224.0
2022-09-27 11:30:00,145.96,146.37,145.95,146.03,40866.0,141.0473,141.4435,141.0377,141.115,40866.0
2022-09-27 11:40:00,145.98,146.11,145.6,145.64,13661.0,141.0666,141.1923,140.6994,140.7381,13661.0
2022-09-27 11:50:00,145.67,145.89,145.18,145.35,13359.0,140.7671,140.9797,140.2936,140.4578,13359.0
2022-09-27 12:00:00,145.34,145.38,144.8,145.0,20282.0,140.4482,140.4868,139.9264,140.1196,20282.0
2022-09-27 12:10:00,144.89,144.89,143.98,144.05,18232.0,140.0133,140.0133,139.134,139.2016,18232.0
2022-09-27 12:20:00,143.93,144.65,143.93,144.34,9489.0,139.0856,139.7814,139.0856,139.4818,9489.0
2022-09-27 12:30:00,144.31,144.53,144.04,144.22,5517.0,139.4529,139.6654,139.1919,139.3659,5517.0
2022-09-27 12:40:00,144.26,144.45,144.16,144.24,6496.0,139.4045,139.5881,139.3079,139.3852,6496.0
2022-09-27 12:50:00,144.23,144.69,144.04,144.47,5621.0,139.3755,139.8201,139.1919,139.6075,5621.0
2022-09-27 13:00:00,144.41,144.46,143.96,144.15,17671.0,139.5495,139.5978,139.1146,139.2982,17671.0
2022-09-27 13:10:00,144.11,144.25,143.96,144.21,6104.0,139.2596,139.3949,139.1146,139.3562,6104.0
2022-09-27 13:20:00,144.17,144.22,143.88,144.03,6380.0,139.3176,139.3659,139.0373,139.1823,6380.0
2022-09-27 13:30:00,143.95,144.25,143.76,143.76,10842.0,139.105,139.3949,138.9214,138.9214,10842.0
2022-09-27 13:40:00,143.78,143.84,143.5,143.73,7669.0,138.9407,138.9987,138.6701,138.8924,7669.0
2022-09-27 13:50:00,143.7,143.72,143.32,143.67,13950.0,138.8634,138.8827,138.4962,138.8344,13950.0
2022-09-27 14:00:00,143.62,144.09,143.62,143.8,18848.0,138.7861,139.2403,138.7861,138.96,18848.0
2022-09-27 14:10:00,143.77,143.84,143.51,143.52,8965.0,138.931,138.9987,138.6798,138.6894,8965.0
2022-09-27 14:20:00,143.62,144.0,143.58,143.95,12922.0,138.7861,139.1533,138.7474,139.105,12922.0
2022-09-27 14:30:00,144.1,144.53,143.87,144.53,8000.0,139.2499,139.6654,139.0277,139.6654,8000.0
2022-09-27 14:40:00,144.72,145.03,144.48,144.99,21662.0,139.8491,140.1486,139.6171,140.11,21662.0
2022-09-27 14:50:00,145.0,145.03,144.76,144.81,9000.0,140.1196,140.1486,139.8877,139.936,9000.0
2022-09-27 15:00:00,144.7,144.76,144.29,144.64,10685.0,139.8297,139.8877,139.4335,139.7717,10685.0
2022-09-27 15:10:00,144.69,144.73,144.33,144.61,13086.0,139.8201,139.8587,139.4722,139.7428,13086.0
2022-09-27 15:20:00,144.61,144.75,144.41,144.55,15382.0,139.7428,139.878,139.5495,139.6848,15382.0
2022-09-27 15:30:00,144.55,144.55,144.13,144.34,21841.0,139.6848,139.6848,139.2789,139.4818,21841.0
2022-09-27 15:40:00,144.33,144.66,144.19,144.59,26734.0,139.4722,139.7911,139.3369,139.7234,26734.0
2022-09-27 15:50:00,144.53,145.29,144.53,144.88,134039.0,139.6654,140.3999,139.6654,140.0037,134039.0
2022-09-28 09:30:00,145.78,146.1,145.48,145.97,27231.0,140.8734,141.1826,140.5835,141.057,27231.0
2022-09-28 09:40:00,145.94,146.36,145.81,145.97,18667.0,141.028,141.4339,140.9024,141.057,18667.0
2022-09-28 09:50:00,145.92,146.34,145.76,146.12,6617.0,141.0087,141.4145,140.854,141.2019,6617.0
2022-09-28 10:00:00,146.21,146.83,145.13,145.13,9768.0,141.2889,141.888,140.2453,140.2453,9768.0
2022-09-28 10:10:00,145.06,145.48,144.89,145.44,44889.0,140.1776,140.5835,140.0133,140.5448,44889.0
2022-09-28 10:20:00,145.47,147.05,145.47,147.0,18928.0,140.5738,142.1006,140.5738,142.0523,18928.0
2022-09-28 10:30:00,147.05,147.05,146.24,146.28,11866.0,142.1006,142.1006,141.3179,141.3565,11866.0
2022-09-28 10:40:00,146.38,146.95,146.36,146.92,7890.0,141.4532,142.004,141.4339,141.975,7890.0
2022-09-28 10:50:00,146.94,147.29,146.56,146.89,13656.0,141.9943,142.3326,141.6271,141.946,13656.0
2022-09-28 11:00:00,146.83,147.1,146.69,146.83,8500.0,141.888,142.1489,141.7527,141.888,8500.0
2022-09-28 11:10:00,146.79,147.17,146.78,147.06,5751.0,141.8494,142.2166,141.8397,142.1103,5751.0
2022-09-28 11:20:00,147.11,147.84,146.98,146.98,14080.0,142.1586,142.864,142.033,142.033,14080.0
2022-09-28 11:30:00,146.96,147.16,146.41,147.02,27342.0,142.0137,142.2069,141.4822,142.0716,27342.0
2022-09-28 11:40:00,147.1,147.43,146.91,147.36,4239.0,142.1489,142.4678,141.9653,142.4002,4239.0
2022-09-28 11:50:00,147.29,147.68,147.28,147.59,6127.0,142.3326,142.7094,142.3229,142.6225,6127.0
2022-09-28 12:00:00,147.62,147.95,147.61,147.69,6990.0,142.6514,142.9703,142.6418,142.7191,6990.0
2022-09-28 12:10:00,147.71,148.15,147.7,148.04,11802.0,142.7384,143.1636,142.7288,143.0573,11802.0
2022-09-28 12:20:00,148.11,148.11,147.57,147.64,3800.0,143.125,143.125,142.6031,142.6708,3800.0
2022-09-28 12:30:00,147.63,147.7,147.49,147.54,4706.0,142.6611,142.7288,142.5258,142.5741,4706.0
2022-09-28 12:40:00,147.52,148.03,147.52,147.76,5489.0,142.5548,143.0476,142.5548,142.7867,5489.0
2022-09-28 12:50:00,147.58,147.92,147.58,147.86,3929.0,142.6128,142.9413,142.6128,142.8834,3929.0
2022-09-28 13:00:00,147.93,148.6,147.75,148.6,13939.0,142.951,143.5985,142.7771,143.5985,13939.0
2022-09-28 13:10:00,148.47,148.72,148.45,148.67,10044.0,143.4728,143.7144,143.4535,143.6661,10044.0
2022-09-28 13:20:00,148.7,148.7,148.32,148.32,9298.0,143.6951,143.6951,143.3279,143.3279,9298.0
2022-09-28 13:30:00,148.33,148.84,148.3,148.52,34316.0,143.3375,143.8304,143.3086,143.5212,34316.0
2022-09-28 13:40:00,148.49,148.82,148.42,148.63,8463.0,143.4922,143.8111,143.4245,143.6275,8463.0
2022-09-28 13:50:00,148.56,148.68,148.27,148.58,11652.0,143.5598,143.6758,143.2796,143.5791,11652.0
2022-09-28 14:00:00,148.62,148.84,148.58,148.6,9300.0,143.6178,143.8304,143.5791,143.5985,9300.0
2022-09-28 14:10:00,148.59,148.67,148.43,148.5,12251.0,143.5888,143.6661,143.4342,143.5018,12251.0
2022-09-28 14:20:00,148.49,148.54,148.3,148.45,9893.0,143.4922,143.5405,143.3086,143.4535,9893.0
2022-09-28 14:30:00,148.45,148.82,148.43,148.75,8325.0,143.4535,143.8111,143.4342,143.7434,8325.0
2022-09-28 14:40:00,148.73,148.73,148.52,148.68,10273.0,143.7241,143.7241,143.5212,143.6758,10273.0
2022-09-28 14:50:00,148.69,148.86,148.68,148.84,6349.0,143.6854,143.8497,143.6758,143.8304,6349.0
2022-09-28 15:00:00,148.83,149.47,148.82,149.28,12863.0,143.8207,144.4392,143.8111,144.2556,12863.0
2022-09-28 15:10:00,149.28,149.39,149.19,149.25,10502.0,144.2556,144.3619,144.1686,144.2266,10502.0
2022-09-28 15:20:00,149.28,149.55,149.18,149.54,12902.0,144.2556,144.5165,144.1589,144.5068,12902.0
2022-09-28 15:30:00,149.55,149.9,149.54,149.71,19227.0,144.5165,144.8547,144.5068,144.6711,19227.0
2022-09-28 15:40:00,149.72,150.13,149.71,150.02,25271.0,144.6808,145.077,144.6711,144.9707,25271.0
2022-09-28 15:50:00,149.98,150.07,149.38,149.38,104094.0,144.932,145.019,144.3522,144.3522,104094.0
2022-09-29 09:30:00,147.87,147.98,147.22,147.25,8179.0,142.893,142.9993,142.2649,142.2939,8179.0
2022-09-29 09:40:00,147.14,147.17,146.38,146.49,5408.0,142.1876,142.2166,141.4532,141.5595,5408.0
2022-09-29 09:50:00,146.74,146.82,146.27,146.33,3678.0,141.8011,141.8784,141.3469,141.4049,3678.0
2022-09-29 10:00:00,146.35,146.57,145.82,146.52,23475.0,141.4242,141.6368,140.912,141.5885,23475.0
2022-09-29 10:10:00,146.44,146.63,145.97,146.32,31265.0,141.5112,141.6948,141.057,141.3952,31265.0
2022-09-29 10:20:00,146.32,146.72,145.86,146.02,16293.0,141.3952,141.7817,140.9507,141.1053,16293.0
2022-09-29 10:30:00,146.1,146.19,145.36,145.75,6376.0,141.1826,141.2696,140.4675,140.8444,6376.0
2022-09-29 10:40:00,145.66,145.9,145.6,145.62,3223.0,140.7574,140.9893,140.6994,140.7188,3223.0
2022-09-29 10:50:00,145.67,146.43,145.67,146.13,10310.0,140.7671,141.5015,140.7671,141.2116,10310.0
2022-09-29 11:00:00,146.09,146.58,145.93,146.5,10342.0,141.1729,141.6465,141.0183,141.5691,10342.0
2022-09-29 11:10:00,146.5,146.66,146.19,146.38,6222.0,141.5691,141.7238,141.2696,141.4532,6222.0
2022-09-29 11:20:00,146.27,146.27,145.47,145.73,23291.0,141.3469,141.3469,140.5738,140.8251,23291.0
2022-09-29 11:30:00,145.71,146.21,145.45,145.9,7946.0,140.8057,141.2889,140.5545,140.9893,7946.0
2022-09-29 11:40:00,145.8,146.24,145.8,145.97,4377.0,140.8927,141.3179,140.8927,141.057,4377.0
2022-09-29 11:50:00,145.96,146.27,145.89,145.98,5121.0,141.0473,141.3469,140.9797,141.0666,5121.0
2022-09-29 12:00:00,145.75,146.12,145.65,146.1,7780.0,140.8444,141.2019,140.7478,141.1826,7780.0
2022-09-29 12:10:00,146.11,146.14,145.77,145.83,22750.0,141.1923,141.2213,140.8637,140.9217,22750.0
2022-09-29 12:20:00,145.83,145.96,145.55,145.91,15349.0,140.9217,141.0473,140.6511,140.999,15349.0
2022-09-29 12:30:00,146.01,146.25,145.87,146.25,7307.0,141.0956,141.3276,140.9603,141.3276,7307.0
2022-09-29 12:40:00,146.25,146.34,146.02,146.13,5460.0,141.3276,141.4145,141.1053,141.2116,5460.0
2022-09-29 12:50:00,146.13,146.18,145.8,145.91,13251.0,141.2116,141.2599,140.8927,140.999,13251.0
2022-09-29 13:00:00,145.91,145.91,145.48,145.48,40728.0,140.999,140.999,140.5835,140.5835,40728.0
2022-09-29 13:10:00,145.54,145.75,145.39,145.39,13030.0,140.6415,140.8444,140.4965,140.4965,13030.0
2022-09-29 13:20:00,145.37,145.4,145.18,145.4,10563.0,140.4772,140.5062,140.2936,140.5062,10563.0
2022-09-29 13:30:00,145.39,145.91,145.3,145.69,15466.0,140.4965,140.999,140.4095,140.7864,15466.0
2022-09-29 13:40:00,145.72,145.99,145.46,145.9,33535.0,140.8154,141.0763,140.5641,140.9893,33535.0
2022-09-29 13:50:00,145.93,145.99,145.45,145.57,47747.0,141.0183,141.0763,140.5545,140.6704,47747.0
2022-09-29 14:00:00,145.54,145.65,145.28,145.61,29935.0,140.6415,140.7478,140.3902,140.7091,29935.0
2022-09-29 14:10:00,145.64,145.68,145.19,145.25,20314.0,140.7381,140.7767,140.3032,140.3612,20314.0
2022-09-29 14:20:00,145.26,145.54,145.1,145.42,25011.0,140.3709,140.6415,140.2163,140.5255,25011.0
2022-09-29 14:30:00,145.47,145.87,145.28,145.69,12238.0,140.5738,140.9603,140.3902,140.7864,12238.0
2022-09-29 14:40:00,145.72,145.73,145.49,145.58,11716.0,140.8154,140.8251,140.5931,140.6801,11716.0
2022-09-29 14:50:00,145.58,145.63,145.22,145.24,24618.0,140.6801,140.7284,140.3322,140.3516,24618.0
2022-09-29 15:00:00,145.26,145.65,145.24,145.33,26165.0,140.3709,140.7478,140.3516,140.4385,26165.0
2022-09-29 15:10:00,145.25,145.69,145.24,145.59,11451.0,140.3612,140.7864,140.3516,140.6898,11451.0
2022-09-29 15:20:00,145.59,145.65,145.3,145.35,13008.0,140.6898,140.7478,140.4095,140.4578,13008.0
2022-09-29 15:30:00,145.27,146.28,145.27,146.02,18361.0,140.3805,141.3565,140.3805,141.1053,18361.0
2022-09-29 15:40:00,146.08,146.12,145.75,145.86,24885.0,141.1633,141.2019,140.8444,140.9507,24885.0
2022-09-29 15:50:00,145.85,146.16,145.74,145.99,149463.0,140.941,141.2406,140.8347,141.0763,149463.0
2022-09-30 09:30:00,145.79,145.89,144.54,144.77,19060.0,140.883,140.9797,139.6751,139.8974,19060.0
2022-09-30 09:40:00,144.82,146.69,144.81,145.69,26211.0,139.9457,141.7527,139.936,140.7864,26211.0
2022-09-30 09:50:00,145.6,146.48,145.46,146.15,27778.0,140.6994,141.5498,140.5641,141.2309,27778.0
2022-09-30 10:00:00,146.07,146.2,145.5,145.75,17217.0,141.1536,141.2792,140.6028,140.8444,17217.0
2022-09-30 10:10:00,145.65,146.11,145.65,146.0,19352.0,140.7478,141.1923,140.7478,141.086,19352.0
2022-09-30 10:20:00,146.1,146.42,145.92,145.94,6496.0,141.1826,141.4918,141.0087,141.028,6496.0
2022-09-30 10:30:00,145.95,146.38,145.9,146.37,28861.0,141.0377,141.4532,140.9893,141.4435,28861.0
2022-09-30 10:40:00,146.4,146.98,146.27,146.6,10442.0,141.4725,142.033,141.3469,141.6658,10442.0
2022-09-30 10:50:00,146.62,146.85,146.51,146.56,6319.0,141.6851,141.9074,141.5788,141.6271,6319.0
2022-09-30 11:00:00,146.53,147.43,146.52,147.43,6902.0,141.5981,142.4678,141.5885,142.4678,6902.0
2022-09-30 11:10:00,147.38,147.91,147.35,147.74,15454.0,142.4195,142.9317,142.3905,142.7674,15454.0
2022-09-30 11:20:00,147.8,148.09,147.55,147.71,16094.0,142.8254,143.1056,142.5838,142.7384,16094.0
2022-09-30 11:30:00,147.66,147.92,147.51,147.6,3995.0,142.6901,142.9413,142.5451,142.6321,3995.0
2022-09-30 11:40:00,147.44,147.48,146.66,146.93,3762.0,142.4775,142.5162,141.7238,141.9847,3762.0
2022-09-30 11:50:00,146.93,146.98,146.78,146.78,3407.0,141.9847,142.033,141.8397,141.8397,3407.0
2022-09-30 12:00:00,146.87,146.87,146.44,146.47,3685.0,141.9267,141.9267,141.5112,141.5402,3685.0
2022-09-30 12:10:00,146.47,147.0,146.47,146.86,4079.0,141.5402,142.0523,141.5402,141.917,4079.0
2022-09-30 12:20:00,146.8,146.81,146.49,146.59,2491.0,141.859,141.8687,141.5595,141.6561,2491.0
2022-09-30 12:30:00,146.7,147.21,146.68,147.16,3305.0,141.7624,142.2552,141.7431,142.2069,3305.0
2022-09-30 12:40:00,147.22,147.22,147.04,147.15,6051.0,142.2649,142.2649,142.091,142.1973,6051.0
2022-09-30 12:50:00,147.15,147.15,146.94,147.0,5823.0,142.1973,142.1973,141.9943,142.0523,5823.0
2022-09-30 13:00:00,146.96,147.18,146.79,147.13,4985.0,142.0137,142.2263,141.8494,142.1779,4985.0
2022-09-30 13:10:00,147.22,147.25,146.75,146.9,3217.0,142.2649,142.2939,141.8107,141.9557,3217.0
2022-09-30 13:20:00,146.9,147.38,146.9,147.2,7708.0,141.9557,142.4195,141.9557,142.2456,7708.0
2022-09-30 13:30:00,147.28,147.28,146.66,146.66,4738.0,142.3229,142.3229,141.7238,141.7238,4738.0
2022-09-30 13:40:00,146.78,146.78,146.17,146.18,3902.0,141.8397,141.8397,141.2503,141.2599,3902.0
2022-09-30 13:50:00,146.22,146.57,146.22,146.44,6836.0,141.2986,141.6368,141.2986,141.5112,6836.0
2022-09-30 14:00:00,146.37,146.43,146.23,146.37,4279.0,141.4435,141.5015,141.3082,141.4435,4279.0
2022-09-30 14:10:00,146.52,146.68,146.42,146.43,4566.0,141.5885,141.7431,141.4918,141.5015,4566.0
2022-09-30 14:20:00,146.45,146.45,146.02,146.02,3092.0,141.5208,141.5208,141.1053,141.1053,3092.0
2022-09-30 14:30:00,146.07,146.27,146.03,146.15,3784.0,141.1536,141.3469,141.115,141.2309,3784.0
2022-09-30 14:40:00,146.09,146.13,145.62,145.85,5792.0,141.1729,141.2116,140.7188,140.941,5792.0
2022-09-30 14:50:00,145.86,145.95,145.48,145.6,6298.0,140.9507,141.0377,140.5835,140.6994,6298.0
2022-09-30 15:00:00,145.69,146.19,145.69,145.8,5444.0,140.7864,141.2696,140.7864,140.8927,5444.0
2022-09-30 15:10:00,145.86,145.99,145.41,145.83,5598.0,140.9507,141.0763,140.5158,140.9217,5598.0
2022-09-30 15:20:00,145.78,145.89,145.28,145.65,8636.0,140.8734,140.9797,140.3902,140.7478,8636.0
2022-09-30 15:30:00,145.74,146.06,145.36,145.41,12613.0,140.8347,141.144,140.4675,140.5158,12613.0
2022-09-30 15:40:00,145.5,145.98,145.5,145.79,12435.0,140.6028,141.0666,140.6028,140.883,12435.0
2022-09-30 15:50:00,145.78,145.78,144.64,144.94,141719.0,140.8734,140.8734,139.7717,140.0616,141719.0
2022-10-03 09:30:00,146.75,147.81,146.75,147.71,25481.0,141.8107,142.8351,141.8107,142.7384,25481.0
2022-10-03 09:40:00,147.86,148.81,147.41,148.49,12294.0,142.8834,143.8014,142.4485,143.4922,12294.0
2022-10-03 09:50:00,148.49,148.8,147.91,148.53,16753.0,143.4922,143.7917,142.9317,143.5308,16753.0
2022-10-03 10:00:00,148.52,150.3,148.5,149.95,15040.0,143.5212,145.2412,143.5018,144.903,15040.0
2022-10-03 10:10:00,149.85,150.42,149.8,150.29,18932.0,144.8064,145.3572,144.7581,145.2316,18932.0
2022-10-03 10:20:00,150.22,150.84,150.11,150.55,6537.0,145.1639,145.7631,145.0576,145.4828,6537.0
2022-10-03 10:30:00,150.41,150.76,150.26,150.34,16988.0,145.3475,145.6858,145.2026,145.2799,16988.0
2022-10-03 10:40:00,150.31,150.63,150.03,150.46,19258.0,145.2509,145.5601,144.9803,145.3959,19258.0
2022-10-03 10:50:00,150.42,151.23,150.33,150.88,12341.0,145.3572,146.1399,145.2702,145.8017,12341.0
2022-10-03 11:00:00,150.93,151.63,150.93,151.5,18491.0,145.85,146.5265,145.85,146.4009,18491.0
2022-10-03 11:10:00,151.56,151.74,151.35,151.41,15059.0,146.4588,146.6328,146.2559,146.3139,15059.0
2022-10-03 11:20:00,151.47,151.9,151.42,151.9,16714.0,146.3719,146.7874,146.3235,146.7874,16714.0
2022-10-03 11:30:00,151.86,152.15,151.72,151.89,24721.0,146.7487,147.029,146.6134,146.7777,24721.0
2022-10-03 11:40:00,151.87,152.0,151.67,151.95,16833.0,146.7584,146.884,146.5651,146.8357,16833.0
2022-10-03 11:50:00,152.06,152.19,151.78,151.87,20601.0,146.942,147.0676,146.6714,146.7584,20601.0
2022-10-03 12:00:00,151.89,152.18,151.88,152.18,8131.0,146.7777,147.058,146.7681,147.058,8131.0
2022-10-03 12:10:00,152.21,152.24,151.56,151.63,17339.0,147.087,147.1159,146.4588,146.5265,17339.0
2022-10-03 12:20:00,151.61,151.79,151.36,151.69,14673.0,146.5072,146.6811,146.2656,146.5845,14673.0
2022-10-03 12:30:00,151.62,151.65,151.17,151.27,8590.0,146.5168,146.5458,146.082,146.1786,8590.0
2022-10-03 12:40:00,151.27,151.36,150.84,151.36,19902.0,146.1786,146.2656,145.7631,146.2656,19902.0
2022-10-03 12:50:00,151.32,151.62,151.28,151.62,10617.0,146.2269,146.5168,146.1883,146.5168,10617.0
2022-10-03 13:00:00,151.66,151.83,151.4,151.76,20465.0,146.5555,146.7197,146.3042,146.6521,20465.0
2022-10-03 13:10:00,151.7,151.74,151.55,151.68,5523.0,146.5941,146.6328,146.4492,146.5748,5523.0
2022-10-03 13:20:00,151.64,151.94,151.59,151.84,15028.0,146.5361,146.826,146.4878,146.7294,15028.0
2022-10-03 13:30:00,151.83,152.16,151.78,151.87,23821.0,146.7197,147.0386,146.6714,146.7584,23821.0
2022-10-03 13:40:00,151.92,152.06,151.68,151.74,9633.0,146.8067,146.942,146.5748,146.6328,9633.0
2022-10-03 13:50:00,151.64,151.64,151.46,151.56,5176.0,146.5361,146.5361,146.3622,146.4588,5176.0
2022-10-03 14:00:00,151.53,152.04,151.53,151.69,7089.0,146.4298,146.9227,146.4298,146.5845,7089.0
2022-10-03 14:10:00,151.79,152.02,151.79,151.95,6435.0,146.6811,146.9034,146.6811,146.8357,6435.0
2022-10-03 14:20:00,152.02,152.4,152.0,152.4,18767.0,146.9034,147.2706,146.884,147.2706,18767.0
2022-10-03 14:30:00,152.43,152.61,152.41,152.45,10213.0,147.2996,147.4735,147.2802,147.3189,10213.0
2022-10-03 14:40:00,152.51,152.82,152.42,152.59,15961.0,147.3769,147.6764,147.2899,147.4542,15961.0
2022-10-03 14:50:00,152.62,152.95,152.61,152.77,8111.0,147.4832,147.8021,147.4735,147.6281,8111.0
2022-10-03 15:00:00,152.77,152.8,152.53,152.63,6907.0,147.6281,147.6571,147.3962,147.4928,6907.0
2022-10-03 15:10:00,152.63,152.63,152.0,152.06,27027.0,147.4928,147.4928,146.884,146.942,27027.0
2022-10-03 15:20:00,152.06,152.55,152.02,152.26,19616.0,146.942,147.4155,146.9034,147.1353,19616.0
2022-10-03 15:30:00,152.23,152.28,151.7,151.7,10863.0,147.1063,147.1546,146.5941,146.5941,10863.0
2022-10-03 15:40:00,151.68,151.69,151.38,151.48,21978.0,146.5748,146.5845,146.2849,146.3815,21978.0
2022-10-03 15:50:00,151.54,151.54,150.78,151.05,76021.0,146.4395,146.4395,145.7051,145.966,76021.0
2022-10-04 09:30:00,153.05,154.77,152.63,154.77,44419.0,147.8987,149.5608,147.4928,149.5608,44419.0
2022-10-04 09:40:00,154.37,155.06,154.3,154.86,10054.0,149.1743,149.841,149.1066,149.6478,10054.0
2022-10-04 09:50:00,154.99,155.11,154.25,154.94,22370.0,149.7734,149.8894,149.0583,149.7251,22370.0
2022-10-04 10:00:00,155.02,155.14,154.4,154.45,38860.0,149.8024,149.9183,149.2032,149.2516,38860.0
2022-10-04 10:10:00,154.4,154.72,154.19,154.6,22440.0,149.2032,149.5125,149.0003,149.3965,22440.0
2022-10-04 10:20:00,154.59,154.7,154.15,154.15,17040.0,149.3869,149.4931,148.9617,148.9617,17040.0
2022-10-04 10:30:00,154.14,154.35,153.92,154.1,14197.0,148.952,149.1549,148.7394,148.9133,14197.0
2022-10-04 10:40:00,154.13,154.45,153.68,153.81,31676.0,148.9423,149.2516,148.5075,148.6331,31676.0
2022-10-04 10:50:00,153.8,154.45,153.38,154.36,43376.0,148.6234,149.2516,148.2176,149.1646,43376.0
2022-10-04 11:00:00,154.41,154.92,154.08,154.78,28443.0,149.2129,149.7057,148.894,149.5705,28443.0
2022-10-04 11:10:00,154.75,154.85,154.22,154.81,16938.0,149.5415,149.6381,149.0293,149.5994,16938.0
2022-10-04 11:20:00,154.74,154.9,154.5,154.57,7368.0,149.5318,149.6864,149.2999,149.3675,7368.0
2022-10-04 11:30:00,154.58,154.71,154.32,154.37,8210.0,149.3772,149.5028,149.1259,149.1743,8210.0
2022-10-04 11:40:00,154.39,154.43,153.91,154.15,10542.0,149.1936,149.2322,148.7297,148.9617,10542.0
2022-10-04 11:50:00,154.15,154.32,153.86,154.19,11711.0,148.9617,149.1259,148.6814,149.0003,11711.0
2022-10-04 12:00:00,154.22,154.5,154.14,154.41,5790.0,149.0293,149.2999,148.952,149.2129,5790.0
2022-10-04 12:10:00,154.39,154.6,154.26,154.36,5364.0,149.1936,149.3965,149.068,149.1646,5364.0
2022-10-04 12:20:00,154.37,154.41,154.09,154.36,12062.0,149.1743,149.2129,148.9037,149.1646,12062.0
2022-10-04 12:30:00,154.38,154.52,154.36,154.46,5787.0,149.1839,149.3192,149.1646,149.2612,5787.0
2022-10-04 12:40:00,154.45,154.45,153.95,154.0,6680.0,149.2516,149.2516,148.7684,148.8167,6680.0
2022-10-04 12:50:00,153.95,154.04,153.9,153.97,5320.0,148.7684,148.8554,148.7201,148.7877,5320.0
2022-10-04 13:00:00,153.98,154.02,153.61,153.86,24895.0,148.7974,148.836,148.4398,148.6814,24895.0
2022-10-04 13:10:00,153.81,153.94,153.28,153.3,10833.0,148.6331,148.7587,148.1209,148.1403,10833.0
2022-10-04 13:20:00,153.22,153.55,153.14,153.46,5419.0,148.063,148.3819,147.9857,148.2949,5419.0
2022-10-04 13:30:00,153.47,153.64,153.27,153.49,7941.0,148.3045,148.4688,148.1113,148.3239,7941.0
2022-10-04 13:40:00,153.49,153.87,153.49,153.64,15545.0,148.3239,148.6911,148.3239,148.4688,15545.0
2022-10-04 13:50:00,153.73,154.08,153.7,153.94,8404.0,148.5558,148.894,148.5268,148.7587,8404.0
2022-10-04 14:00:00,153.9,154.0,153.77,153.92,6164.0,148.7201,148.8167,148.5945,148.7394,6164.0
2022-10-04 14:10:00,153.92,154.04,153.76,153.76,7556.0,148.7394,148.8554,148.5848,148.5848,7556.0
2022-10-04 14:20:00,153.67,153.86,153.45,153.47,10819.0,148.4978,148.6814,148.2852,148.3045,10819.0
2022-10-04 14:30:00,153.41,153.76,153.36,153.66,11044.0,148.2466,148.5848,148.1983,148.4882,11044.0
2022-10-04 14:40:00,153.66,154.38,153.56,154.36,34606.0,148.4882,149.1839,148.3915,149.1646,34606.0
2022-10-04 14:50:00,154.42,154.69,154.4,154.52,8947.0,149.2226,149.4835,149.2032,149.3192,8947.0
2022-10-04 15:00:00,154.52,154.65,154.38,154.41,8871.0,149.3192,149.4448,149.1839,149.2129,8871.0
2022-10-04 15:10:00,154.28,154.29,154.01,154.08,6510.0,149.0873,149.0969,148.8264,148.894,6510.0
2022-10-04 15:20:00,154.09,154.3,153.91,154.18,10885.0,148.9037,149.1066,148.7297,148.9907,10885.0
2022-10-04 15:30:00,154.21,154.34,153.91,154.3,9545.0,149.0196,149.1453,148.7297,149.1066,9545.0
2022-10-04 15:40:00,154.32,154.51,154.16,154.47,12807.0,149.1259,149.3095,148.9713,149.2709,12807.0
2022-10-04 15:50:00,154.59,154.77,154.37,154.63,72077.0,149.3869,149.5608,149.1743,149.4255,72077.0
2022-10-05 09:30:00,152.26,154.05,152.26,153.31,32456.0,147.1353,148.865,147.1353,148.1499,32456.0
2022-10-05 09:40:00,153.31,153.72,152.85,153.69,4323.0,148.1499,148.5461,147.7054,148.5171,4323.0
2022-10-05 09:50:00,153.52,153.84,153.12,153.69,36375.0,148.3529,148.6621,147.9663,148.5171,36375.0
2022-10-05 10:00:00,153.63,153.63,152.89,152.99,7433.0,148.4592,148.4592,147.7441,147.8407,7433.0
2022-10-05 10:10:00,153.05,153.35,152.97,153.2,8132.0,147.8987,148.1886,147.8214,148.0436,8132.0
2022-10-05 10:20:00,153.15,153.93,153.11,153.12,21419.0,147.9953,148.7491,147.9567,147.9663,21419.0
2022-10-05 10:30:00,153.12,153.54,152.87,153.54,8543.0,147.9663,148.3722,147.7247,148.3722,8543.0
2022-10-05 10:40:00,153.56,153.75,153.34,153.37,4351.0,148.3915,148.5751,148.1789,148.2079,4351.0
2022-10-05 10:50:00,153.34,153.56,153.03,153.27,11604.0,148.1789,148.3915,147.8794,148.1113,11604.0
2022-10-05 11:00:00,153.27,153.66,153.22,153.47,8793.0,148.1113,148.4882,148.063,148.3045,8793.0
2022-10-05 11:10:00,153.46,153.99,153.42,153.91,7122.0,148.2949,148.807,148.2562,148.7297,7122.0
2022-10-05 11:20:00,153.94,154.01,153.6,153.7,9690.0,148.7587,148.8264,148.4302,148.5268,9690.0
2022-10-05 11:30:00,153.73,154.06,153.51,153.93,3962.0,148.5558,148.8747,148.3432,148.7491,3962.0
2022-10-05 11:40:00,153.91,153.95,153.64,153.64,3536.0,148.7297,148.7684,148.4688,148.4688,3536.0
2022-10-05 11:50:00,153.69,153.91,153.61,153.72,4281.0,148.5171,148.7297,148.4398,148.5461,4281.0
2022-10-05 12:00:00,153.72,154.09,153.66,154.02,14740.0,148.5461,148.9037,148.4882,148.836,14740.0
2022-10-05 12:10:00,153.96,154.3,153.96,154.12,15239.0,148.7781,149.1066,148.7781,148.9327,15239.0
2022-10-05 12:20:00,154.13,154.18,153.79,154.08,7513.0,148.9423,148.9907,148.6138,148.894,7513.0
2022-10-05 12:30:00,154.1,154.14,153.72,153.84,5610.0,148.9133,148.952,148.5461,148.6621,5610.0
2022-10-05 12:40:00,153.84,154.27,153.78,154.27,3494.0,148.6621,149.0776,148.6041,149.0776,3494.0
2022-10-05 12:50:00,154.38,154.38,153.9,153.9,8346.0,149.1839,149.1839,148.7201,148.7201,8346.0
2022-10-05 13:00:00,153.96,154.66,153.96,154.54,16855.0,148.7781,149.4545,148.7781,149.3385,16855.0
2022-10-05 13:10:00,154.5,154.77,154.5,154.59,3051.0,149.2999,149.5608,149.2999,149.3869,3051.0
2022-10-05 13:20:00,154.73,154.86,154.41,154.52,3537.0,149.5221,149.6478,149.2129,149.3192,3537.0
2022-10-05 13:30:00,154.53,154.55,154.21,154.49,5925.0,149.3289,149.3482,149.0196,149.2902,5925.0
2022-10-05 13:40:00,154.47,154.72,154.23,154.59,9601.0,149.2709,149.5125,149.039,149.3869,9601.0
2022-10-05 13:50:00,154.59,154.59,154.14,154.27,5334.0,149.3869,149.3869,148.952,149.0776,5334.0
2022-10-05 14:00:00,154.16,154.5,154.14,154.38,6183.0,148.9713,149.2999,148.952,149.1839,6183.0
2022-10-05 14:10:00,154.35,154.73,154.33,154.65,6898.0,149.1549,149.5221,149.1356,149.4448,6898.0
2022-10-05 14:20:00,154.64,154.71,154.39,154.66,3694.0,149.4352,149.5028,149.1936,149.4545,3694.0
2022-10-05 14:30:00,154.57,154.68,154.34,154.63,4005.0,149.3675,149.4738,149.1453,149.4255,4005.0
2022-10-05 14:40:00,154.63,154.82,154.56,154.56,5149.0,149.4255,149.6091,149.3579,149.3579,5149.0
2022-10-05 14:50:00,154.63,154.75,154.55,154.71,5006.0,149.4255,149.5415,149.3482,149.5028,5006.0
2022-10-05 15:00:00,154.84,155.05,154.82,154.9,6949.0,149.6284,149.8314,149.6091,149.6864,6949.0
2022-10-05 15:10:00,154.87,155.22,154.79,155.2,3224.0,149.6574,149.9956,149.5801,149.9763,3224.0
2022-10-05 15:20:00,155.26,155.26,154.92,154.94,5487.0,150.0343,150.0343,149.7057,149.7251,5487.0
2022-10-05 15:30:00,154.92,155.05,154.72,154.78,11022.0,149.7057,149.8314,149.5125,149.5705,11022.0
2022-10-05 15:40:00,154.72,154.8,154.44,154.47,11327.0,149.5125,149.5898,149.2419,149.2709,11327.0
2022-10-05 15:50:00,154.43,154.43,153.53,153.86,72408.0,149.2322,149.2322,148.3625,148.6814,72408.0
2022-10-06 09:30:00,153.55,154.09,153.05,153.4,15622.0,148.3819,148.9037,147.8987,148.2369,15622.0
2022-10-06 09:40:00,153.52,154.18,153.36,153.37,37618.0,148.3529,148.9907,148.1983,148.2079,37618.0
2022-10-06 09:50:00,153.41,153.91,153.21,153.28,18210.0,148.2466,148.7297,148.0533,148.1209,18210.0
2022-10-06 10:00:00,153.17,153.29,152.57,153.21,32262.0,148.0146,148.1306,147.4348,148.0533,32262.0
2022-10-06 10:10:00,153.15,153.15,152.31,152.75,11009.0,147.9953,147.9953,147.1836,147.6088,11009.0
2022-10-06 10:20:00,152.61,152.83,152.25,152.26,7041.0,147.4735,147.6861,147.1256,147.1353,7041.0
2022-10-06 10:30:00,152.24,152.74,152.21,152.48,8383.0,147.1159,147.5991,147.087,147.3479,8383.0
2022-10-06 10:40:00,152.48,152.93,152.44,152.89,13817.0,147.3479,147.7827,147.3092,147.7441,13817.0
2022-10-06 10:50:00,152.96,153.29,152.73,153.23,13588.0,147.8117,148.1306,147.5895,148.0726,13588.0
2022-10-06 11:00:00,153.16,153.16,152.62,152.83,9723.0,148.005,148.005,147.4832,147.6861,9723.0
2022-10-06 11:10:00,152.85,153.23,152.64,153.22,8534.0,147.7054,148.0726,147.5025,148.063,8534.0
2022-10-06 11:20:00,153.19,153.4,152.92,153.26,10397.0,148.034,148.2369,147.7731,148.1016,10397.0
2022-10-06 11:30:00,153.14,153.27,152.91,152.91,5386.0,147.9857,148.1113,147.7634,147.7634,5386.0
2022-10-06 11:40:00,152.86,153.27,152.81,153.24,5815.0,147.7151,148.1113,147.6668,148.0823,5815.0
2022-10-06 11:50:00,153.19,153.5,152.75,152.86,9136.0,148.034,148.3335,147.6088,147.7151,9136.0
2022-10-06 12:00:00,152.84,152.87,152.64,152.71,7910.0,147.6958,147.7247,147.5025,147.5701,7910.0
2022-10-06 12:10:00,152.67,152.98,152.54,152.75,14121.0,147.5315,147.831,147.4059,147.6088,14121.0
2022-10-06 12:20:00,152.83,153.14,152.82,153.06,9371.0,147.6861,147.9857,147.6764,147.9083,9371.0
2022-10-06 12:30:00,153.07,153.09,152.85,153.06,9781.0,147.918,147.9373,147.7054,147.9083,9781.0
2022-10-06 12:40:00,153.03,153.23,152.98,153.07,9956.0,147.8794,148.0726,147.831,147.918,9956.0
2022-10-06 12:50:00,152.83,152.9,152.65,152.7,4907.0,147.6861,147.7537,147.5121,147.5605,4907.0
2022-10-06 13:00:00,152.7,152.77,152.5,152.5,7763.0,147.5605,147.6281,147.3672,147.3672,7763.0
2022-10-06 13:10:00,152.5,152.87,152.46,152.77,8167.0,147.3672,147.7247,147.3285,147.6281,8167.0
2022-10-06 13:20:00,152.8,152.86,152.55,152.6,4754.0,147.6571,147.7151,147.4155,147.4638,4754.0
2022-10-06 13:30:00,152.61,152.61,152.23,152.29,11822.0,147.4735,147.4735,147.1063,147.1643,11822.0
2022-10-06 13:40:00,152.25,152.48,152.13,152.22,13276.0,147.1256,147.3479,147.0097,147.0966,13276.0
2022-10-06 13:50:00,152.25,152.31,152.19,152.21,5501.0,147.1256,147.1836,147.0676,147.087,5501.0
2022-10-06 14:00:00,152.15,152.17,151.72,151.72,5800.0,147.029,147.0483,146.6134,146.6134,5800.0
2022-10-06 14:10:00,151.72,151.8,151.58,151.58,6293.0,146.6134,146.6908,146.4782,146.4782,6293.0
2022-10-06 14:20:00,151.62,151.79,151.6,151.69,4064.0,146.5168,146.6811,146.4975,146.5845,4064.0
2022-10-06 14:30:00,151.63,151.98,151.63,151.82,4825.0,146.5265,146.8647,146.5265,146.7101,4825.0
2022-10-06 14:40:00,151.82,151.84,151.37,151.37,5902.0,146.7101,146.7294,146.2752,146.2752,5902.0
2022-10-06 14:50:00,151.38,151.39,151.08,151.24,15106.0,146.2849,146.2946,145.995,146.1496,15106.0
2022-10-06 15:00:00,151.26,151.3,151.05,151.16,6831.0,146.1689,146.2076,145.966,146.0723,6831.0
2022-10-06 15:10:00,151.18,151.37,150.94,151.28,8275.0,146.0916,146.2752,145.8597,146.1883,8275.0
2022-10-06 15:20:00,151.26,151.86,151.26,151.86,8660.0,146.1689,146.7487,146.1689,146.7487,8660.0
2022-10-06 15:30:00,151.87,151.95,151.76,151.88,15936.0,146.7584,146.8357,146.6521,146.7681,15936.0
2022-10-06 15:40:00,151.84,152.07,151.75,151.82,20359.0,146.7294,146.9517,146.6424,146.7101,20359.0
2022-10-06 15:50:00,151.87,151.92,151.44,151.56,70607.0,146.7584,146.8067,146.3429,146.4588,70607.0
2022-10-07 09:30:00,149.72,150.54,148.85,149.0,10649.0,144.6808,145.4732,143.84,143.985,10649.0
2022-10-07 09:40:00,149.33,149.65,147.28,147.32,17708.0,144.3039,144.6131,142.3229,142.3615,17708.0
2022-10-07 09:50:00,147.31,148.28,147.27,147.52,13810.0,142.3519,143.2892,142.3132,142.5548,13810.0
2022-10-07 10:00:00,147.4,147.65,146.52,146.98,48093.0,142.4389,142.6804,141.5885,142.033,48093.0
2022-10-07 10:10:00,146.91,147.74,146.91,147.74,10497.0,141.9653,142.7674,141.9653,142.7674,10497.0
2022-10-07 10:20:00,147.56,148.03,147.52,147.83,5178.0,142.5935,143.0476,142.5548,142.8544,5178.0
2022-10-07 10:30:00,147.83,147.89,147.4,147.56,8605.0,142.8544,142.9124,142.4389,142.5935,8605.0
2022-10-07 10:40:00,147.71,147.89,147.57,147.69,10732.0,142.7384,142.9124,142.6031,142.7191,10732.0
2022-10-07 10:50:00,147.69,147.72,147.38,147.38,8600.0,142.7191,142.7481,142.4195,142.4195,8600.0
2022-10-07 11:00:00,147.56,147.56,147.0,147.03,34471.0,142.5935,142.5935,142.0523,142.0813,34471.0
2022-10-07 11:10:00,146.94,147.1,146.4,146.4,7552.0,141.9943,142.1489,141.4725,141.4725,7552.0
2022-10-07 11:20:00,146.39,146.83,146.27,146.78,5222.0,141.4628,141.888,141.3469,141.8397,5222.0
2022-10-07 11:30:00,146.8,146.88,146.0,146.28,17904.0,141.859,141.9364,141.086,141.3565,17904.0
2022-10-07 11:40:00,146.34,146.4,145.58,145.7,71678.0,141.4145,141.4725,140.6801,140.7961,71678.0
2022-10-07 11:50:00,145.67,146.06,145.6,146.05,13934.0,140.7671,141.144,140.6994,141.1343,13934.0
2022-10-07 12:00:00,146.03,146.56,145.9,146.42,9952.0,141.115,141.6271,140.9893,141.4918,9952.0
2022-10-07 12:10:00,146.57,146.66,145.98,146.06,7296.0,141.6368,141.7238,141.0666,141.144,7296.0
2022-10-07 12:20:00,146.0,146.11,145.48,145.61,10029.0,141.086,141.1923,140.5835,140.7091,10029.0
2022-10-07 12:30:00,145.58,145.7,145.4,145.6,13377.0,140.6801,140.7961,140.5062,140.6994,13377.0
2022-10-07 12:40:00,145.66,145.8,145.39,145.8,28494.0,140.7574,140.8927,140.4965,140.8927,28494.0
2022-10-07 12:50:00,145.8,145.87,145.55,145.87,9434.0,140.8927,140.9603,140.6511,140.9603,9434.0
2022-10-07 13:00:00,145.88,145.88,145.61,145.78,8488.0,140.97,140.97,140.7091,140.8734,8488.0
2022-10-07 13:10:00,145.82,146.41,145.82,146.31,7963.0,140.912,141.4822,140.912,141.3855,7963.0
2022-10-07 13:20:00,146.24,146.34,146.15,146.24,12210.0,141.3179,141.4145,141.2309,141.3179,12210.0
2022-10-07 13:30:00,146.25,146.4,146.15,146.35,12259.0,141.3276,141.4725,141.2309,141.4242,12259.0
2022-10-07 13:40:00,146.43,146.67,146.31,146.31,8994.0,141.5015,141.7334,141.3855,141.3855,8994.0
2022-10-07 13:50:00,146.35,146.59,146.35,146.56,7810.0,141.4242,141.6561,141.4242,141.6271,7810.0
2022-10-07 14:00:00,146.55,146.76,146.53,146.72,7413.0,141.6175,141.8204,141.5981,141.7817,7413.0
2022-10-07 14:10:00,146.74,146.89,146.57,146.66,12001.0,141.8011,141.946,141.6368,141.7238,12001.0
2022-10-07 14:20:00,146.6,146.61,146.22,146.37,18800.0,141.6658,141.6754,141.2986,141.4435,18800.0
2022-10-07 14:30:00,146.41,146.7,146.32,146.66,12261.0,141.4822,141.7624,141.3952,141.7238,12261.0
2022-10-07 14:40:00,146.65,146.79,146.32,146.54,8537.0,141.7141,141.8494,141.3952,141.6078,8537.0
2022-10-07 14:50:00,146.56,146.62,146.47,146.58,7327.0,141.6271,141.6851,141.5402,141.6465,7327.0
2022-10-07 15:00:00,146.6,147.16,146.59,146.81,23695.0,141.6658,142.2069,141.6561,141.8687,23695.0
2022-10-07 15:10:00,146.81,146.94,146.28,146.28,13596.0,141.8687,141.9943,141.3565,141.3565,13596.0
2022-10-07 15:20:00,146.3,146.35,145.99,146.13,17152.0,141.3759,141.4242,141.0763,141.2116,17152.0
2022-10-07 15:30:00,146.08,146.08,145.64,146.02,14459.0,141.1633,141.1633,140.7381,141.1053,14459.0
2022-10-07 15:40:00,146.05,146.31,145.91,145.97,18904.0,141.1343,141.3855,140.999,141.057,18904.0
2022-10-07 15:50:00,146.0,146.55,146.0,146.36,108040.0,141.086,141.6175,141.086,141.4339,108040.0
2022-10-10 09:30:00,147.65,148.14,146.57,146.66,18500.0,142.6804,143.1539,141.6368,141.7238,18500.0
2022-10-10 09:40:00,146.74,147.6,146.52,147.26,13274.0,141.8011,142.6321,141.5885,142.3036,13274.0
2022-10-10 09:50:00,147.33,147.46,146.91,147.06,5152.0,142.3712,142.4968,141.9653,142.1103,5152.0
2022-10-10 10:00:00,147.06,147.63,146.81,147.17,8805.0,142.1103,142.6611,141.8687,142.2166,8805.0
2022-10-10 10:10:00,147.26,147.67,147.17,147.45,5250.0,142.3036,142.6998,142.2166,142.4872,5250.0
2022-10-10 10:20:00,147.47,148.24,147.34,148.06,10619.0,142.5065,143.2506,142.3809,143.0766,10619.0
2022-10-10 10:30:00,148.0,148.28,146.98,147.1,4305.0,143.0187,143.2892,142.033,142.1489,4305.0
2022-10-10 10:40:00,147.07,147.51,147.07,147.5,6771.0,142.12,142.5451,142.12,142.5355,6771.0
2022-10-10 10:50:00,147.4,147.56,147.07,147.45,7728.0,142.4389,142.5935,142.12,142.4872,7728.0
2022-10-10 11:00:00,147.52,147.59,147.29,147.45,11711.0,142.5548,142.6225,142.3326,142.4872,11711.0
2022-10-10 11:10:00,147.55,147.78,147.07,147.33,27297.0,142.5838,142.8061,142.12,142.3712,27297.0
2022-10-10 11:20:00,147.31,147.67,147.18,147.39,10480.0,142.3519,142.6998,142.2263,142.4292,10480.0
2022-10-10 11:30:00,147.41,147.7,147.41,147.55,8173.0,142.4485,142.7288,142.4485,142.5838,8173.0
2022-10-10 11:40:00,147.42,147.79,147.24,147.79,1924.0,142.4582,142.8157,142.2842,142.8157,1924.0
2022-10-10 11:50:00,147.99,148.11,147.85,147.96,3416.0,143.009,143.125,142.8737,142.98,3416.0
2022-10-10 12:00:00,147.88,148.03,147.55,147.55,4618.0,142.9027,143.0476,142.5838,142.5838,4618.0
2022-10-10 12:10:00,147.53,147.6,147.33,147.34,3700.0,142.5645,142.6321,142.3712,142.3809,3700.0
2022-10-10 12:20:00,147.31,147.31,147.06,147.08,8010.0,142.3519,142.3519,142.1103,142.1296,8010.0
2022-10-10 12:30:00,146.99,147.12,146.91,147.1,5329.0,142.0427,142.1683,141.9653,142.1489,5329.0
2022-10-10 12:40:00,147.01,147.14,146.91,146.94,2604.0,142.062,142.1876,141.9653,141.9943,2604.0
2022-10-10 12:50:00,146.96,146.96,146.66,146.67,6883.0,142.0137,142.0137,141.7238,141.7334,6883.0
2022-10-10 13:00:00,146.65,146.71,146.52,146.6,4114.0,141.7141,141.7721,141.5885,141.6658,4114.0
2022-10-10 13:10:00,146.59,147.03,146.55,146.89,4754.0,141.6561,142.0813,141.6175,141.946,4754.0
2022-10-10 13:20:00,147.02,147.17,146.99,147.16,3560.0,142.0716,142.2166,142.0427,142.2069,3560.0
2022-10-10 13:30:00,147.18,147.47,147.17,147.38,10406.0,142.2263,142.5065,142.2166,142.4195,10406.0
2022-10-10 13:40:00,147.64,148.22,147.28,148.03,9870.0,142.6708,143.2313,142.3229,143.0476,9870.0
2022-10-10 13:50:00,148.1,148.28,148.02,148.24,6574.0,143.1153,143.2892,143.038,143.2506,6574.0
2022-10-10 14:00:00,148.29,148.31,147.91,147.97,7648.0,143.2989,143.3182,142.9317,142.9897,7648.0
2022-10-10 14:10:00,147.97,148.07,147.73,147.81,16301.0,142.9897,143.0863,142.7577,142.8351,16301.0
2022-10-10 14:20:00,147.8,147.96,147.5,147.89,4285.0,142.8254,142.98,142.5355,142.9124,4285.0
2022-10-10 14:30:00,147.85,148.46,147.79,148.44,5692.0,142.8737,143.4632,142.8157,143.4438,5692.0
2022-10-10 14:40:00,148.54,148.57,148.19,148.22,4476.0,143.5405,143.5695,143.2023,143.2313,4476.0
2022-10-10 14:50:00,148.24,148.33,147.88,148.1,7220.0,143.2506,143.3375,142.9027,143.1153,7220.0
2022-10-10 15:00:00,148.19,148.27,147.99,148.22,5781.0,143.2023,143.2796,143.009,143.2313,5781.0
2022-10-10 15:10:00,148.26,148.68,148.14,148.51,8006.0,143.2699,143.6758,143.1539,143.5115,8006.0
2022-10-10 15:20:00,148.61,148.74,147.92,147.93,9785.0,143.6081,143.7337,142.9413,142.951,9785.0
2022-10-10 15:30:00,147.88,148.33,147.78,148.16,11549.0,142.9027,143.3375,142.8061,143.1733,11549.0
2022-10-10 15:40:00,148.21,148.42,148.0,148.37,19678.0,143.2216,143.4245,143.0187,143.3762,19678.0
2022-10-10 15:50:00,148.51,148.57,147.8,147.8,82020.0,143.5115,143.5695,142.8254,142.8254,82020.0
2022-10-11 09:30:00,146.92,146.92,145.54,145.88,34946.0,141.975,141.975,140.6415,140.97,34946.0
2022-10-11 09:40:00,145.91,146.24,145.69,146.22,18193.0,140.999,141.3179,140.7864,141.2986,18193.0
2022-10-11 09:50:00,146.13,146.71,146.06,146.49,16901.0,141.2116,141.7721,141.144,141.5595,16901.0
2022-10-11 10:00:00,146.39,146.68,146.17,146.67,36127.0,141.4628,141.7431,141.2503,141.7334,36127.0
2022-10-11 10:10:00,146.68,146.89,146.31,146.66,24268.0,141.7431,141.946,141.3855,141.7238,24268.0
2022-10-11 10:20:00,146.59,147.43,146.5,147.32,27605.0,141.6561,142.4678,141.5691,142.3615,27605.0
2022-10-11 10:30:00,147.31,147.44,146.96,147.38,15402.0,142.3519,142.4775,142.0137,142.4195,15402.0
2022-10-11 10:40:00,147.44,147.67,147.2,147.29,3984.0,142.4775,142.6998,142.2456,142.3326,3984.0
2022-10-11 10:50:00,147.34,147.66,147.02,147.02,10708.0,142.3809,142.6901,142.0716,142.0716,10708.0
2022-10-11 11:00:00,147.07,147.96,146.98,147.59,11740.0,142.12,142.98,142.033,142.6225,11740.0
2022-10-11 11:10:00,147.59,148.05,147.59,147.89,8274.0,142.6225,143.067,142.6225,142.9124,8274.0
2022-10-11 11:20:00,147.97,148.23,147.7,147.98,9290.0,142.9897,143.2409,142.7288,142.9993,9290.0
2022-10-11 11:30:00,148.12,148.61,148.07,148.18,6459.0,143.1346,143.6081,143.0863,143.1926,6459.0
2022-10-11 11:40:00,148.32,149.08,148.3,148.92,8195.0,143.3279,144.0623,143.3086,143.9077,8195.0
2022-10-11 11:50:00,148.89,148.89,148.49,148.49,7803.0,143.8787,143.8787,143.4922,143.4922,7803.0
2022-10-11 12:00:00,148.55,148.73,148.31,148.37,14773.0,143.5501,143.7241,143.3182,143.3762,14773.0
2022-10-11 12:10:00,148.38,149.15,148.37,149.15,10930.0,143.3859,144.13,143.3762,144.13,10930.0
2022-10-11 12:20:00,149.12,149.51,149.03,149.34,16408.0,144.101,144.4778,144.014,144.3136,16408.0
2022-10-11 12:30:00,149.31,149.63,149.31,149.48,11887.0,144.2846,144.5938,144.2846,144.4488,11887.0
2022-10-11 12:40:00,149.5,149.96,149.49,149.81,9386.0,144.4682,144.9127,144.4585,144.7677,9386.0
2022-10-11 12:50:00,149.76,149.87,149.38,149.39,9992.0,144.7194,144.8257,144.3522,144.3619,9992.0
2022-10-11 13:00:00,149.42,149.43,149.1,149.27,10756.0,144.3909,144.4005,144.0816,144.2459,10756.0
2022-10-11 13:10:00,149.33,149.33,148.78,148.94,10503.0,144.3039,144.3039,143.7724,143.927,10503.0
2022-10-11 13:20:00,148.93,149.09,148.64,148.68,6406.0,143.9174,144.072,143.6371,143.6758,6406.0
2022-10-11 13:30:00,148.76,148.82,148.53,148.62,5439.0,143.7531,143.8111,143.5308,143.6178,5439.0
2022-10-11 13:40:00,148.62,148.96,148.57,148.78,11123.0,143.6178,143.9463,143.5695,143.7724,11123.0
2022-10-11 13:50:00,148.75,148.98,148.63,148.86,11931.0,143.7434,143.9657,143.6275,143.8497,11931.0
2022-10-11 14:00:00,148.81,148.84,148.46,148.72,10526.0,143.8014,143.8304,143.4632,143.7144,10526.0
2022-10-11 14:10:00,148.72,148.77,148.39,148.57,7486.0,143.7144,143.7627,143.3955,143.5695,7486.0
2022-10-11 14:20:00,148.55,148.95,148.55,148.84,6772.0,143.5501,143.9367,143.5501,143.8304,6772.0
2022-10-11 14:30:00,148.86,149.31,148.86,149.26,8279.0,143.8497,144.2846,143.8497,144.2362,8279.0
2022-10-11 14:40:00,149.2,149.29,147.98,148.02,8902.0,144.1783,144.2652,142.9993,143.038,8902.0
2022-10-11 14:50:00,148.03,148.19,147.33,147.34,10333.0,143.0476,143.2023,142.3712,142.3809,10333.0
2022-10-11 15:00:00,147.25,147.47,146.93,146.93,8625.0,142.2939,142.5065,141.9847,141.9847,8625.0
2022-10-11 15:10:00,147.02,147.15,146.57,147.03,15720.0,142.0716,142.1973,141.6368,142.0813,15720.0
2022-10-11 15:20:00,147.05,147.35,147.03,147.31,14071.0,142.1006,142.3905,142.0813,142.3519,14071.0
2022-10-11 15:30:00,147.26,147.68,147.05,147.66,16165.0,142.3036,142.7094,142.1006,142.6901,16165.0
2022-10-11 15:40:00,147.6,147.6,147.3,147.43,26860.0,142.6321,142.6321,142.3422,142.4678,26860.0
2022-10-11 15:50:00,147.43,147.59,147.04,147.29,110195.0,142.4678,142.6225,142.091,142.3326,110195.0
2022-10-12 09:30:00,148.12,148.23,146.35,147.36,15352.0,143.1346,143.2409,141.4242,142.4002,15352.0
2022-10-12 09:40:00,147.35,147.55,147.0,147.16,25508.0,142.3905,142.5838,142.0523,142.2069,25508.0
2022-10-12 09:50:00,147.51,147.95,147.36,147.77,6487.0,142.5451,142.9703,142.4002,142.7964,6487.0
2022-10-12 10:00:00,147.81,148.0,147.3,147.74,14525.0,142.8351,143.0187,142.3422,142.7674,14525.0
2022-10-12 10:10:00,147.7,147.81,147.4,147.68,6924.0,142.7288,142.8351,142.4389,142.7094,6924.0
2022-10-12 10:20:00,147.62,148.0,147.35,147.9,5936.0,142.6514,143.0187,142.3905,142.922,5936.0
2022-10-12 10:30:00,147.93,148.37,147.85,147.85,8028.0,142.951,143.3762,142.8737,142.8737,8028.0
2022-10-12 10:40:00,147.69,147.69,147.29,147.5,3700.0,142.7191,142.7191,142.3326,142.5355,3700.0
2022-10-12 10:50:00,147.31,147.55,147.3,147.38,4646.0,142.3519,142.5838,142.3422,142.4195,4646.0
2022-10-12 11:00:00,147.46,147.61,147.31,147.39,6364.0,142.4968,142.6418,142.3519,142.4292,6364.0
2022-10-12 11:10:00,147.39,147.62,147.16,147.62,6503.0,142.4292,142.6514,142.2069,142.6514,6503.0
2022-10-12 11:20:00,147.66,147.66,147.0,147.05,6171.0,142.6901,142.6901,142.0523,142.1006,6171.0
2022-10-12 11:30:00,146.99,146.99,146.59,146.66,4858.0,142.0427,142.0427,141.6561,141.7238,4858.0
2022-10-12 11:40:00,146.64,147.05,146.6,146.99,3028.0,141.7044,142.1006,141.6658,142.0427,3028.0
2022-10-12 11:50:00,147.07,147.26,147.07,147.14,4226.0,142.12,142.3036,142.12,142.1876,4226.0
2022-10-12 12:00:00,147.16,147.33,146.9,146.97,6672.0,142.2069,142.3712,141.9557,142.0233,6672.0
2022-10-12 12:10:00,146.82,146.85,146.59,146.79,8863.0,141.8784,141.9074,141.6561,141.8494,8863.0
2022-10-12 12:20:00,146.8,146.81,146.36,146.5,12223.0,141.859,141.8687,141.4339,141.5691,12223.0
2022-10-12 12:30:00,146.45,146.69,146.22,146.23,3663.0,141.5208,141.7527,141.2986,141.3082,3663.0
2022-10-12 12:40:00,146.22,146.51,146.08,146.51,25759.0,141.2986,141.5788,141.1633,141.5788,25759.0
2022-10-12 12:50:00,146.56,146.66,146.46,146.62,5159.0,141.6271,141.7238,141.5305,141.6851,5159.0
2022-10-12 13:00:00,146.62,146.62,146.29,146.31,8787.0,141.6851,141.6851,141.3662,141.3855,8787.0
2022-10-12 13:10:00,146.3,146.37,145.93,145.94,7937.0,141.3759,141.4435,141.0183,141.028,7937.0
2022-10-12 13:20:00,145.78,146.08,145.78,146.05,4260.0,140.8734,141.1633,140.8734,141.1343,4260.0
2022-10-12 13:30:00,146.05,146.08,145.42,145.42,9637.0,141.1343,141.1633,140.5255,140.5255,9637.0
2022-10-12 13:40:00,145.48,145.76,145.26,145.72,23981.0,140.5835,140.854,140.3709,140.8154,23981.0
2022-10-12 13:50:00,145.74,145.74,145.53,145.68,11300.0,140.8347,140.8347,140.6318,140.7767,11300.0
2022-10-12 14:00:00,145.71,145.93,145.32,145.61,15513.0,140.8057,141.0183,140.4289,140.7091,15513.0
2022-10-12 14:10:00,145.51,146.05,145.39,145.98,14247.0,140.6125,141.1343,140.4965,141.0666,14247.0
2022-10-12 14:20:00,145.92,146.43,145.78,146.32,14332.0,141.0087,141.5015,140.8734,141.3952,14332.0
2022-10-12 14:30:00,146.46,146.57,146.21,146.31,9833.0,141.5305,141.6368,141.2889,141.3855,9833.0
2022-10-12 14:40:00,146.38,146.38,146.03,146.08,13196.0,141.4532,141.4532,141.115,141.1633,13196.0
2022-10-12 14:50:00,146.02,146.14,145.64,145.72,18705.0,141.1053,141.2213,140.7381,140.8154,18705.0
2022-10-12 15:00:00,145.71,145.74,145.39,145.68,14909.0,140.8057,140.8347,140.4965,140.7767,14909.0
2022-10-12 15:10:00,145.71,145.78,145.5,145.69,12991.0,140.8057,140.8734,140.6028,140.7864,12991.0
2022-10-12 15:20:00,145.75,145.79,145.43,145.46,28671.0,140.8444,140.883,140.5352,140.5641,28671.0
2022-10-12 15:30:00,145.45,145.68,145.44,145.5,28417.0,140.5545,140.7767,140.5448,140.6028,28417.0
2022-10-12 15:40:00,145.54,145.76,145.41,145.76,42111.0,140.6415,140.854,140.5158,140.854,42111.0
2022-10-12 15:50:00,145.71,145.75,144.92,144.97,176845.0,140.8057,140.8444,140.0423,140.0906,176845.0
2022-10-13 09:30:00,142.0,142.0,140.02,140.72,47654.0,137.2206,137.2206,135.3072,135.9837,47654.0
2022-10-13 09:40:00,140.69,141.35,140.42,141.06,31763.0,135.9547,136.5925,135.6938,136.3122,31763.0
2022-10-13 09:50:00,141.06,141.39,140.03,140.6,31341.0,136.3122,136.6311,135.3169,135.8677,31341.0
2022-10-13 10:00:00,140.52,141.08,140.18,140.95,35652.0,135.7904,136.3316,135.4619,136.2059,35652.0
2022-10-13 10:10:00,140.79,140.87,140.12,140.2,43678.0,136.0513,136.1286,135.4039,135.4812,43678.0
2022-10-13 10:20:00,140.18,140.26,139.07,139.31,52305.0,135.4619,135.5392,134.3892,134.6211,52305.0
2022-10-13 10:30:00,139.35,140.23,139.35,139.57,37596.0,134.6598,135.5102,134.6598,134.8724,37596.0
2022-10-13 10:40:00,139.57,140.36,139.38,140.24,64268.0,134.8724,135.6358,134.6888,135.5198,64268.0
2022-10-13 10:50:00,140.22,140.66,139.7,140.11,18625.0,135.5005,135.9257,134.998,135.3942,18625.0
2022-10-13 11:00:00,140.16,141.36,140.09,141.36,25586.0,135.4425,136.6021,135.3749,136.6021,25586.0
2022-10-13 11:10:00,141.27,142.44,140.85,141.94,30744.0,136.5152,137.6458,136.1093,137.1626,30744.0
2022-10-13 11:20:00,142.0,143.39,141.99,142.88,47785.0,137.2206,138.5638,137.2109,138.071,47785.0
2022-10-13 11:30:00,142.97,145.29,142.7,144.6,20958.0,138.158,140.3999,137.897,139.7331,20958.0
2022-10-13 11:40:00,144.76,145.49,144.4,144.4,15920.0,139.8877,140.5931,139.5398,139.5398,15920.0
2022-10-13 11:50:00,144.16,145.29,144.14,145.05,13796.0,139.3079,140.3999,139.2886,140.1679,13796.0
2022-10-13 12:00:00,145.12,145.57,144.84,145.24,19064.0,140.2356,140.6704,139.965,140.3516,19064.0
2022-10-13 12:10:00,145.26,145.33,144.76,144.88,19812.0,140.3709,140.4385,139.8877,140.0037,19812.0
2022-10-13 12:20:00,144.76,145.3,144.75,145.03,16921.0,139.8877,140.4095,139.878,140.1486,16921.0
2022-10-13 12:30:00,144.95,145.42,144.93,145.19,11843.0,140.0713,140.5255,140.052,140.3032,11843.0
2022-10-13 12:40:00,145.22,146.25,145.21,146.24,13080.0,140.3322,141.3276,140.3226,141.3179,13080.0
2022-10-13 12:50:00,146.07,146.46,145.8,145.8,21522.0,141.1536,141.5305,140.8927,140.8927,21522.0
2022-10-13 13:00:00,145.84,146.48,145.84,146.34,16673.0,140.9314,141.5498,140.9314,141.4145,16673.0
2022-10-13 13:10:00,146.28,146.61,146.09,146.56,10267.0,141.3565,141.6754,141.1729,141.6271,10267.0
2022-10-13 13:20:00,146.51,147.03,146.47,146.81,13137.0,141.5788,142.0813,141.5402,141.8687,13137.0
2022-10-13 13:30:00,146.75,147.21,146.59,146.68,17754.0,141.8107,142.2552,141.6561,141.7431,17754.0
2022-10-13 13:40:00,146.7,146.81,146.17,146.46,17268.0,141.7624,141.8687,141.2503,141.5305,17268.0
2022-10-13 13:50:00,146.45,146.58,146.09,146.25,11158.0,141.5208,141.6465,141.1729,141.3276,11158.0
2022-10-13 14:00:00,146.19,146.63,146.03,146.52,14370.0,141.2696,141.6948,141.115,141.5885,14370.0
2022-10-13 14:10:00,146.48,146.76,146.29,146.6,8351.0,141.5498,141.8204,141.3662,141.6658,8351.0
2022-10-13 14:20:00,146.55,146.65,146.25,146.31,11194.0,141.6175,141.7141,141.3276,141.3855,11194.0
2022-10-13 14:30:00,146.28,146.94,146.28,146.94,5631.0,141.3565,141.9943,141.3565,141.9943,5631.0
2022-10-13 14:40:00,146.91,146.98,146.53,146.97,12843.0,141.9653,142.033,141.5981,142.0233,12843.0
2022-10-13 14:50:00,146.86,147.63,146.77,147.48,9650.0,141.917,142.6611,141.8301,142.5162,9650.0
2022-10-13 15:00:00,147.44,147.91,147.24,147.91,11873.0,142.4775,142.9317,142.2842,142.9317,11873.0
2022-10-13 15:10:00,147.93,148.0,147.59,147.81,15994.0,142.951,143.0187,142.6225,142.8351,15994.0
2022-10-13 15:20:00,147.76,147.76,147.15,147.27,23739.0,142.7867,142.7867,142.1973,142.3132,23739.0
2022-10-13 15:30:00,147.15,147.31,146.63,146.94,16729.0,142.1973,142.3519,141.6948,141.9943,16729.0
2022-10-13 15:40:00,146.98,147.36,146.91,147.1,26384.0,142.033,142.4002,141.9653,142.1489,26384.0
2022-10-13 15:50:00,147.21,147.62,146.95,147.08,147632.0,142.2552,142.6514,142.004,142.1296,147632.0
2022-10-14 09:30:00,146.95,149.31,146.95,149.26,26438.0,142.004,144.2846,142.004,144.2362,26438.0
2022-10-14 09:40:00,149.38,149.38,148.16,148.26,19988.0,144.3522,144.3522,143.1733,143.2699,19988.0
2022-10-14 09:50:00,148.32,148.67,146.76,146.93,22321.0,143.3279,143.6661,141.8204,141.9847,22321.0
2022-10-14 10:00:00,146.86,146.86,145.13,145.73,18864.0,141.917,141.917,140.2453,140.8251,18864.0
2022-10-14 10:10:00,145.74,145.75,144.64,144.86,18863.0,140.8347,140.8444,139.7717,139.9843,18863.0
2022-10-14 10:20:00,144.74,145.48,144.28,145.08,12449.0,139.8684,140.5835,139.4239,140.1969,12449.0
2022-10-14 10:30:00,145.06,145.52,144.76,144.76,16895.0,140.1776,140.6221,139.8877,139.8877,16895.0
2022-10-14 10:40:00,144.98,145.18,144.26,144.27,11853.0,140.1003,140.2936,139.4045,139.4142,11853.0
2022-10-14 10:50:00,144.34,144.88,144.16,144.67,8568.0,139.4818,140.0037,139.3079,139.8007,8568.0
2022-10-14 11:00:00,144.74,145.21,144.7,144.83,8317.0,139.8684,140.3226,139.8297,139.9554,8317.0
2022-10-14 11:10:00,144.6,144.69,143.92,143.93,5921.0,139.7331,139.8201,139.076,139.0856,5921.0
2022-10-14 11:20:00,143.86,144.49,143.86,144.28,9922.0,139.018,139.6268,139.018,139.4239,9922.0
2022-10-14 11:30:00,144.22,144.23,143.54,143.95,7426.0,139.3659,139.3755,138.7088,139.105,7426.0
2022-10-14 11:40:00,143.9,144.01,143.25,143.4,10461.0,139.0567,139.163,138.4285,138.5735,10461.0
2022-10-14 11:50:00,143.48,143.49,142.9,142.9,5864.0,138.6508,138.6605,138.0903,138.0903,5864.0
2022-10-14 12:00:00,142.81,143.12,142.17,142.19,13988.0,138.0033,138.3029,137.3849,137.4042,13988.0
2022-10-14 12:10:00,142.22,142.41,141.85,142.16,6024.0,137.4332,137.6168,137.0757,137.3752,6024.0
2022-10-14 12:20:00,142.13,142.33,142.02,142.33,11460.0,137.3462,137.5395,137.2399,137.5395,11460.0
2022-10-14 12:30:00,142.45,142.55,142.05,142.35,10210.0,137.6555,137.7521,137.2689,137.5588,10210.0
2022-10-14 12:40:00,142.34,142.73,142.24,142.34,9677.0,137.5492,137.926,137.4525,137.5492,9677.0
2022-10-14 12:50:00,142.26,142.26,141.92,141.97,12074.0,137.4719,137.4719,137.1433,137.1916,12074.0
2022-10-14 13:00:00,142.01,142.54,141.86,141.99,12151.0,137.2303,137.7424,137.0853,137.2109,12151.0
2022-10-14 13:10:00,141.95,142.08,141.76,141.83,8214.0,137.1723,137.2979,136.9887,137.0563,8214.0
2022-10-14 13:20:00,141.83,141.94,141.62,141.88,8142.0,137.0563,137.1626,136.8534,137.1046,8142.0
2022-10-14 13:30:00,141.8,142.04,141.59,141.69,21750.0,137.0273,137.2593,136.8244,136.921,21750.0
2022-10-14 13:40:00,141.7,142.0,141.43,141.96,14289.0,136.9307,137.2206,136.6698,137.1819,14289.0
2022-10-14 13:50:00,141.94,142.24,141.81,142.23,8439.0,137.1626,137.4525,137.037,137.4429,8439.0
2022-10-14 14:00:00,142.24,142.26,141.8,141.8,13760.0,137.4525,137.4719,137.0273,137.0273,13760.0
2022-10-14 14:10:00,141.81,141.87,141.38,141.38,7931.0,137.037,137.095,136.6215,136.6215,7931.0
2022-10-14 14:20:00,141.37,141.42,141.01,141.25,20509.0,136.6118,136.6601,136.2639,136.4958,20509.0
2022-10-14 14:30:00,141.26,141.29,141.06,141.26,5794.0,136.5055,136.5345,136.3122,136.5055,5794.0
2022-10-14 14:40:00,141.2,141.28,140.97,141.25,8273.0,136.4475,136.5248,136.2253,136.4958,8273.0
2022-10-14 14:50:00,141.28,141.58,141.28,141.46,8294.0,136.5248,136.8147,136.5248,136.6988,8294.0
2022-10-14 15:00:00,141.62,142.08,141.62,141.74,10681.0,136.8534,137.2979,136.8534,136.9694,10681.0
2022-10-14 15:10:00,141.71,141.8,141.46,141.59,8044.0,136.9404,137.0273,136.6988,136.8244,8044.0
2022-10-14 15:20:00,141.6,142.33,141.6,142.31,9433.0,136.8341,137.5395,136.8341,137.5202,9433.0
2022-10-14 15:30:00,142.27,142.58,142.13,142.3,11982.0,137.4815,137.7811,137.3462,137.5105,11982.0
2022-10-14 15:40:00,142.34,142.35,142.05,142.31,15640.0,137.5492,137.5588,137.2689,137.5202,15640.0
2022-10-14 15:50:00,142.25,142.51,141.8,142.13,87991.0,137.4622,137.7134,137.0273,137.3462,87991.0
2022-10-17 09:30:00,145.23,146.59,145.04,146.06,22926.0,140.3419,141.6561,140.1583,141.144,22926.0
2022-10-17 09:40:00,146.03,147.07,145.96,146.78,16824.0,141.115,142.12,141.0473,141.8397,16824.0
2022-10-17 09:50:00,147.08,147.28,146.16,146.16,34086.0,142.1296,142.3229,141.2406,141.2406,34086.0
2022-10-17 10:00:00,146.42,146.94,146.35,146.73,12671.0,141.4918,141.9943,141.4242,141.7914,12671.0
2022-10-17 10:10:00,146.63,147.4,146.59,146.84,31825.0,141.6948,142.4389,141.6561,141.8977,31825.0
2022-10-17 10:20:00,146.84,146.86,145.98,145.99,41363.0,141.8977,141.917,141.0666,141.0763,41363.0
2022-10-17 10:30:00,146.21,146.38,145.58,146.02,32300.0,141.2889,141.4532,140.6801,141.1053,32300.0
2022-10-17 10:40:00,146.01,146.04,145.45,145.45,30346.0,141.0956,141.1246,140.5545,140.5545,30346.0
2022-10-17 10:50:00,145.51,145.51,144.88,145.03,17103.0,140.6125,140.6125,140.0037,140.1486,17103.0
2022-10-17 11:00:00,145.13,145.44,145.04,145.08,13552.0,140.2453,140.5448,140.1583,140.1969,13552.0
2022-10-17 11:10:00,145.11,145.39,145.03,145.38,13621.0,140.2259,140.4965,140.1486,140.4868,13621.0
2022-10-17 11:20:00,145.23,145.42,145.03,145.34,12883.0,140.3419,140.5255,140.1486,140.4482,12883.0
2022-10-17 11:30:00,145.33,145.7,145.14,145.67,9677.0,140.4385,140.7961,140.2549,140.7671,9677.0
2022-10-17 11:40:00,145.67,146.02,145.58,145.93,16308.0,140.7671,141.1053,140.6801,141.0183,16308.0
2022-10-17 11:50:00,145.96,146.12,145.68,145.68,11015.0,141.0473,141.2019,140.7767,140.7767,11015.0
2022-10-17 12:00:00,145.76,146.17,145.67,146.15,10895.0,140.854,141.2503,140.7671,141.2309,10895.0
2022-10-17 12:10:00,146.15,146.26,145.81,146.05,14856.0,141.2309,141.3372,140.9024,141.1343,14856.0
2022-10-17 12:20:00,145.97,145.97,145.6,145.92,14104.0,141.057,141.057,140.6994,141.0087,14104.0
2022-10-17 12:30:00,145.86,146.35,145.86,146.31,8885.0,140.9507,141.4242,140.9507,141.3855,8885.0
2022-10-17 12:40:00,146.25,146.28,145.66,145.99,16637.0,141.3276,141.3565,140.7574,141.0763,16637.0
2022-10-17 12:50:00,146.0,146.12,145.94,145.95,7511.0,141.086,141.2019,141.028,141.0377,7511.0
2022-10-17 13:00:00,146.04,146.25,145.82,146.2,13655.0,141.1246,141.3276,140.912,141.2792,13655.0
2022-10-17 13:10:00,146.15,146.29,145.92,146.04,12998.0,141.2309,141.3662,141.0087,141.1246,12998.0
2022-10-17 13:20:00,146.04,146.49,146.0,146.44,11899.0,141.1246,141.5595,141.086,141.5112,11899.0
2022-10-17 13:30:00,146.48,146.58,146.46,146.51,16223.0,141.5498,141.6465,141.5305,141.5788,16223.0
2022-10-17 13:40:00,146.49,146.61,146.19,146.33,29862.0,141.5595,141.6754,141.2696,141.4049,29862.0
2022-10-17 13:50:00,146.33,146.44,146.06,146.3,24721.0,141.4049,141.5112,141.144,141.3759,24721.0
2022-10-17 14:00:00,146.27,146.39,145.87,146.08,23865.0,141.3469,141.4628,140.9603,141.1633,23865.0
2022-10-17 14:10:00,146.03,146.1,145.74,145.87,16176.0,141.115,141.1826,140.8347,140.9603,16176.0
2022-10-17 14:20:00,145.87,145.87,145.55,145.79,11817.0,140.9603,140.9603,140.6511,140.883,11817.0
2022-10-17 14:30:00,145.83,146.11,145.69,146.11,10476.0,140.9217,141.1923,140.7864,141.1923,10476.0
2022-10-17 14:40:00,146.07,146.34,146.05,146.16,15909.0,141.1536,141.4145,141.1343,141.2406,15909.0
2022-10-17 14:50:00,146.16,146.29,145.97,146.25,19303.0,141.2406,141.3662,141.057,141.3276,19303.0
2022-10-17 15:00:00,146.21,146.55,146.15,146.53,8708.0,141.2889,141.6175,141.2309,141.5981,8708.0
2022-10-17 15:10:00,146.53,146.64,146.4,146.53,10180.0,141.5981,141.7044,141.4725,141.5981,10180.0
2022-10-17 15:20:00,146.56,146.84,146.43,146.84,11839.0,141.6271,141.8977,141.5015,141.8977,11839.0
2022-10-17 15:30:00,146.79,146.91,146.76,146.84,12751.0,141.8494,141.9653,141.8204,141.8977,12751.0
2022-10-17 15:40:00,146.81,147.18,146.78,146.84,35583.0,141.8687,142.2263,141.8397,141.8977,35583.0
2022-10-17 15:50:00,146.95,147.52,146.84,147.34,185944.0,142.004,142.5548,141.8977,142.3809,185944.0
2022-10-18 09:30:00,150.82,151.66,150.32,150.63,25789.0,145.7437,146.5555,145.2606,145.5601,25789.0
2022-10-18 09:40:00,150.6,150.86,149.79,150.86,12539.0,145.5311,145.7824,144.7484,145.7824,12539.0
2022-10-18 09:50:00,150.95,150.95,149.48,150.24,12001.0,145.8694,145.8694,144.4488,145.1833,12001.0
2022-10-18 10:00:00,150.14,150.41,149.82,150.41,8507.0,145.0866,145.3475,144.7774,145.3475,8507.0
2022-10-18 10:10:00,150.6,150.77,149.7,149.86,13250.0,145.5311,145.6954,144.6614,144.8161,13250.0
2022-10-18 10:20:00,149.79,150.14,149.38,149.59,15571.0,144.7484,145.0866,144.3522,144.5551,15571.0
2022-10-18 10:30:00,149.55,149.8,149.48,149.7,7700.0,144.5165,144.7581,144.4488,144.6614,7700.0
2022-10-18 10:40:00,149.68,150.49,149.63,150.38,9132.0,144.6421,145.4248,144.5938,145.3186,9132.0
2022-10-18 10:50:00,150.27,150.31,150.03,150.11,7632.0,145.2123,145.2509,144.9803,145.0576,7632.0
2022-10-18 11:00:00,150.03,150.49,149.84,149.84,7990.0,144.9803,145.4248,144.7967,144.7967,7990.0
2022-10-18 11:10:00,149.94,149.94,148.78,148.78,15228.0,144.8934,144.8934,143.7724,143.7724,15228.0
2022-10-18 11:20:00,148.7,148.7,148.27,148.53,29076.0,143.6951,143.6951,143.2796,143.5308,29076.0
2022-10-18 11:30:00,148.38,148.4,147.81,147.86,8750.0,143.3859,143.4052,142.8351,142.8834,8750.0
2022-10-18 11:40:00,147.95,148.23,147.74,148.23,12778.0,142.9703,143.2409,142.7674,143.2409,12778.0
2022-10-18 11:50:00,148.5,148.67,148.26,148.59,3049.0,143.5018,143.6661,143.2699,143.5888,3049.0
2022-10-18 12:00:00,148.58,148.97,148.56,148.97,14947.0,143.5791,143.956,143.5598,143.956,14947.0
2022-10-18 12:10:00,149.11,149.39,149.1,149.19,11037.0,144.0913,144.3619,144.0816,144.1686,11037.0
2022-10-18 12:20:00,149.12,149.16,148.56,148.69,3900.0,144.101,144.1396,143.5598,143.6854,3900.0
2022-10-18 12:30:00,148.72,149.26,148.62,149.04,4303.0,143.7144,144.2362,143.6178,144.0237,4303.0
2022-10-18 12:40:00,149.16,149.29,148.88,149.06,4309.0,144.1396,144.2652,143.869,144.043,4309.0
2022-10-18 12:50:00,149.13,149.4,148.98,148.99,2800.0,144.1106,144.3715,143.9657,143.9753,2800.0
2022-10-18 13:00:00,149.13,149.14,148.58,148.74,6680.0,144.1106,144.1203,143.5791,143.7337,6680.0
2022-10-18 13:10:00,148.8,149.0,148.79,148.97,2689.0,143.7917,143.985,143.7821,143.956,2689.0
2022-10-18 13:20:00,148.99,149.12,148.71,149.08,6069.0,143.9753,144.101,143.7048,144.0623,6069.0
2022-10-18 13:30:00,149.15,149.61,149.15,149.57,2900.0,144.13,144.5745,144.13,144.5358,2900.0
2022-10-18 13:40:00,149.65,149.66,149.32,149.43,4231.0,144.6131,144.6228,144.2942,144.4005,4231.0
2022-10-18 13:50:00,149.57,149.93,149.5,149.66,6353.0,144.5358,144.8837,144.4682,144.6228,6353.0
2022-10-18 14:00:00,149.68,149.86,149.54,149.69,7847.0,144.6421,144.8161,144.5068,144.6518,7847.0
2022-10-18 14:10:00,149.72,149.86,149.31,149.31,10909.0,144.6808,144.8161,144.2846,144.2846,10909.0
2022-10-18 14:20:00,149.09,149.63,149.08,149.63,11349.0,144.072,144.5938,144.0623,144.5938,11349.0
2022-10-18 14:30:00,149.58,149.61,148.87,148.9,5133.0,144.5455,144.5745,143.8594,143.8884,5133.0
2022-10-18 14:40:00,148.99,148.99,148.26,148.48,8075.0,143.9753,143.9753,143.2699,143.4825,8075.0
2022-10-18 14:50:00,148.32,148.67,148.32,148.67,8135.0,143.3279,143.6661,143.3279,143.6661,8135.0
2022-10-18 15:00:00,148.6,149.14,148.52,149.0,18497.0,143.5985,144.1203,143.5212,143.985,18497.0
2022-10-18 15:10:00,149.02,149.04,148.49,148.59,24707.0,144.0043,144.0237,143.4922,143.5888,24707.0
2022-10-18 15:20:00,148.61,149.14,148.52,149.0,13551.0,143.6081,144.1203,143.5212,143.985,13551.0
2022-10-18 15:30:00,149.0,149.57,148.95,149.32,23305.0,143.985,144.5358,143.9367,144.2942,23305.0
2022-10-18 15:40:00,149.39,149.61,149.39,149.56,51411.0,144.3619,144.5745,144.3619,144.5262,51411.0
2022-10-18 15:50:00,149.57,150.02,149.54,149.97,135811.0,144.5358,144.9707,144.5068,144.9224,135811.0
2022-10-19 09:30:00,148.56,149.54,148.38,148.83,30863.0,143.5598,144.5068,143.3859,143.8207,30863.0
2022-10-19 09:40:00,148.82,148.96,147.61,147.61,45867.0,143.8111,143.9463,142.6418,142.6418,45867.0
2022-10-19 09:50:00,147.65,147.84,147.27,147.38,17578.0,142.6804,142.864,142.3132,142.4195,17578.0
2022-10-19 10:00:00,147.27,147.49,146.71,146.71,17367.0,142.3132,142.5258,141.7721,141.7721,17367.0
2022-10-19 10:10:00,146.72,147.51,146.45,147.22,6228.0,141.7817,142.5451,141.5208,142.2649,6228.0
2022-10-19 10:20:00,147.1,147.99,147.0,147.86,8841.0,142.1489,143.009,142.0523,142.8834,8841.0
2022-10-19 10:30:00,147.97,148.11,147.28,147.29,9782.0,142.9897,143.125,142.3229,142.3326,9782.0
2022-10-19 10:40:00,147.29,147.42,146.95,146.95,5148.0,142.3326,142.4582,142.004,142.004,5148.0
2022-10-19 10:50:00,147.06,147.08,146.47,146.7,4849.0,142.1103,142.1296,141.5402,141.7624,4849.0
2022-10-19 11:00:00,146.78,147.13,146.65,146.87,5811.0,141.8397,142.1779,141.7141,141.9267,5811.0
2022-10-19 11:10:00,146.99,147.44,146.95,147.42,8824.0,142.0427,142.4775,142.004,142.4582,8824.0
2022-10-19 11:20:00,147.18,147.29,146.85,146.97,4710.0,142.2263,142.3326,141.9074,142.0233,4710.0
2022-10-19 11:30:00,146.99,147.24,146.82,147.03,5383.0,142.0427,142.2842,141.8784,142.0813,5383.0
2022-10-19 11:40:00,147.01,147.11,146.77,147.03,10321.0,142.062,142.1586,141.8301,142.0813,10321.0
2022-10-19 11:50:00,147.05,147.36,146.87,146.93,6334.0,142.1006,142.4002,141.9267,141.9847,6334.0
2022-10-19 12:00:00,146.93,146.94,146.4,146.41,4482.0,141.9847,141.9943,141.4725,141.4822,4482.0
2022-10-19 12:10:00,146.4,146.43,146.04,146.04,5938.0,141.4725,141.5015,141.1246,141.1246,5938.0
2022-10-19 12:20:00,146.04,146.04,145.39,145.44,21430.0,141.1246,141.1246,140.4965,140.5448,21430.0
2022-10-19 12:30:00,145.44,145.86,145.28,145.55,18450.0,140.5448,140.9507,140.3902,140.6511,18450.0
2022-10-19 12:40:00,145.32,145.32,144.67,144.75,4241.0,140.4289,140.4289,139.8007,139.878,4241.0
2022-10-19 12:50:00,144.81,145.1,144.81,144.96,3100.0,139.936,140.2163,139.936,140.081,3100.0
2022-10-19 13:00:00,144.93,145.07,144.18,144.53,5008.0,140.052,140.1873,139.3272,139.6654,5008.0
2022-10-19 13:10:00,144.47,144.67,144.44,144.58,16800.0,139.6075,139.8007,139.5785,139.7138,16800.0
2022-10-19 13:20:00,144.52,144.94,144.52,144.61,4320.0,139.6558,140.0616,139.6558,139.7428,4320.0
2022-10-19 13:30:00,144.6,144.95,144.6,144.67,3300.0,139.7331,140.0713,139.7331,139.8007,3300.0
2022-10-19 13:40:00,144.62,144.89,144.52,144.58,4376.0,139.7524,140.0133,139.6558,139.7138,4376.0
2022-10-19 13:50:00,144.46,144.67,144.39,144.66,6390.0,139.5978,139.8007,139.5302,139.7911,6390.0
2022-10-19 14:00:00,144.6,145.23,144.6,145.14,6611.0,139.7331,140.3419,139.7331,140.2549,6611.0
2022-10-19 14:10:00,145.09,145.25,145.0,145.16,6077.0,140.2066,140.3612,140.1196,140.2742,6077.0
2022-10-19 14:20:00,145.13,145.63,145.04,145.58,25470.0,140.2453,140.7284,140.1583,140.6801,25470.0
2022-10-19 14:30:00,145.52,145.59,145.11,145.24,7224.0,140.6221,140.6898,140.2259,140.3516,7224.0
2022-10-19 14:40:00,145.14,145.33,145.08,145.17,11873.0,140.2549,140.4385,140.1969,140.2839,11873.0
2022-10-19 14:50:00,145.21,145.38,145.1,145.38,4839.0,140.3226,140.4868,140.2163,140.4868,4839.0
2022-10-19 15:00:00,145.3,145.47,145.06,145.34,11621.0,140.4095,140.5738,140.1776,140.4482,11621.0
2022-10-19 15:10:00,145.39,145.78,145.36,145.63,12098.0,140.4965,140.8734,140.4675,140.7284,12098.0
2022-10-19 15:20:00,145.63,145.67,145.15,145.27,9405.0,140.7284,140.7671,140.2646,140.3805,9405.0
2022-10-19 15:30:00,145.28,145.32,144.88,144.88,18325.0,140.3902,140.4289,140.0037,140.0037,18325.0
2022-10-19 15:40:00,144.93,145.2,144.86,144.9,42258.0,140.052,140.3129,139.9843,140.023,42258.0
2022-10-19 15:50:00,144.9,145.19,144.82,145.17,84080.0,140.023,140.3032,139.9457,140.2839,84080.0
2022-10-20 09:30:00,144.9,144.9,142.24,142.24,27833.0,140.023,140.023,137.4525,137.4525,27833.0
2022-10-20 09:40:00,142.24,142.5,141.47,142.34,40080.0,137.4525,137.7038,136.7084,137.5492,40080.0
2022-10-20 09:50:00,142.41,143.23,142.26,142.86,19159.0,137.6168,138.4092,137.4719,138.0517,19159.0
2022-10-20 10:00:00,142.83,144.07,142.73,143.92,50225.0,138.0227,139.2209,137.926,139.076,50225.0
2022-10-20 10:10:00,143.91,144.23,143.48,143.85,37447.0,139.0663,139.3755,138.6508,139.0083,37447.0
2022-10-20 10:20:00,143.93,144.25,143.43,144.25,21882.0,139.0856,139.3949,138.6025,139.3949,21882.0
2022-10-20 10:30:00,144.34,144.41,143.95,144.04,8468.0,139.4818,139.5495,139.105,139.1919,8468.0
2022-10-20 10:40:00,143.94,144.0,143.55,143.74,6002.0,139.0953,139.1533,138.7184,138.902,6002.0
2022-10-20 10:50:00,143.65,144.11,143.54,144.08,13385.0,138.8151,139.2596,138.7088,139.2306,13385.0
2022-10-20 11:00:00,144.02,144.17,143.78,144.14,7191.0,139.1726,139.3176,138.9407,139.2886,7191.0
2022-10-20 11:10:00,144.18,144.6,144.07,144.17,20567.0,139.3272,139.7331,139.2209,139.3176,20567.0
2022-10-20 11:20:00,144.19,144.19,142.93,143.17,7108.0,139.3369,139.3369,138.1193,138.3512,7108.0
2022-10-20 11:30:00,143.15,143.69,143.14,143.63,5143.0,138.3319,138.8537,138.3222,138.7957,5143.0
2022-10-20 11:40:00,143.61,143.79,143.26,143.42,5342.0,138.7764,138.9504,138.4382,138.5928,5342.0
2022-10-20 11:50:00,143.31,143.67,143.11,143.27,5459.0,138.4865,138.8344,138.2932,138.4479,5459.0
2022-10-20 12:00:00,143.1,143.14,142.0,142.07,11358.0,138.2836,138.3222,137.2206,137.2882,11358.0
2022-10-20 12:10:00,142.07,142.09,141.67,141.73,12511.0,137.2882,137.3076,136.9017,136.9597,12511.0
2022-10-20 12:20:00,141.78,141.79,141.05,141.18,32762.0,137.008,137.0177,136.3026,136.4282,32762.0
2022-10-20 12:30:00,141.16,141.18,140.83,140.9,12977.0,136.4089,136.4282,136.09,136.1576,12977.0
2022-10-20 12:40:00,140.92,140.99,140.43,140.83,16722.0,136.177,136.2446,135.7034,136.09,16722.0
2022-10-20 12:50:00,140.8,140.8,140.24,140.56,14241.0,136.061,136.061,135.5198,135.8291,14241.0
2022-10-20 13:00:00,140.49,140.61,139.59,139.89,19381.0,135.7614,135.8774,134.8917,135.1816,19381.0
2022-10-20 13:10:00,139.83,140.07,139.51,139.68,24772.0,135.1236,135.3556,134.8144,134.9787,24772.0
2022-10-20 13:20:00,139.57,140.24,139.57,140.13,20618.0,134.8724,135.5198,134.8724,135.4135,20618.0
2022-10-20 13:30:00,140.14,140.28,139.91,140.17,8446.0,135.4232,135.5585,135.2009,135.4522,8446.0
2022-10-20 13:40:00,140.1,140.41,139.76,139.78,7829.0,135.3846,135.6841,135.056,135.0753,7829.0
2022-10-20 13:50:00,139.71,139.99,139.49,139.84,15281.0,135.0077,135.2783,134.7951,135.1333,15281.0
2022-10-20 14:00:00,139.88,139.93,139.72,139.9,10145.0,135.172,135.2203,135.0173,135.1913,10145.0
2022-10-20 14:10:00,139.88,140.32,139.79,140.32,8911.0,135.172,135.5971,135.085,135.5971,8911.0
2022-10-20 14:20:00,140.34,140.39,139.93,140.12,16199.0,135.6165,135.6648,135.2203,135.4039,16199.0
2022-10-20 14:30:00,139.93,140.45,139.93,140.21,11698.0,135.2203,135.7228,135.2203,135.4909,11698.0
2022-10-20 14:40:00,140.22,140.46,140.01,140.3,33920.0,135.5005,135.7324,135.2976,135.5778,33920.0
2022-10-20 14:50:00,140.26,140.88,140.22,140.62,8413.0,135.5392,136.1383,135.5005,135.8871,8413.0
2022-10-20 15:00:00,140.63,140.86,140.45,140.76,9286.0,135.8967,136.119,135.7228,136.0223,9286.0
2022-10-20 15:10:00,140.86,140.86,140.46,140.52,8445.0,136.119,136.119,135.7324,135.7904,8445.0
2022-10-20 15:20:00,140.45,140.62,140.23,140.45,17625.0,135.7228,135.8871,135.5102,135.7228,17625.0
2022-10-20 15:30:00,140.49,140.63,140.34,140.34,21009.0,135.7614,135.8967,135.6165,135.6165,21009.0
2022-10-20 15:40:00,140.34,140.57,140.23,140.52,20468.0,135.6165,135.8387,135.5102,135.7904,20468.0
2022-10-20 15:50:00,140.58,141.01,140.22,140.28,117809.0,135.8484,136.2639,135.5005,135.5585,117809.0
2022-10-21 09:30:00,140.82,141.25,140.01,140.45,90458.0,136.0803,136.4958,135.2976,135.7228,90458.0
2022-10-21 09:40:00,140.39,141.75,139.6,141.29,33371.0,135.6648,136.979,134.9014,136.5345,33371.0
2022-10-21 09:50:00,141.15,142.16,141.11,142.16,12300.0,136.3992,137.3752,136.3606,137.3752,12300.0
2022-10-21 10:00:00,142.18,142.64,141.74,142.52,14985.0,137.3945,137.8391,136.9694,137.7231,14985.0
2022-10-21 10:10:00,142.67,143.19,142.66,142.93,23894.0,137.8681,138.3706,137.8584,138.1193,23894.0
2022-10-21 10:20:00,142.92,142.97,141.64,141.65,24489.0,138.1096,138.158,136.8727,136.8824,24489.0
2022-10-21 10:30:00,141.5,142.17,141.48,141.98,22899.0,136.7374,137.3849,136.7181,137.2013,22899.0
2022-10-21 10:40:00,142.1,142.51,141.9,142.16,18194.0,137.3172,137.7134,137.124,137.3752,18194.0
2022-10-21 10:50:00,142.07,142.23,141.68,141.8,28398.0,137.2882,137.4429,136.9114,137.0273,28398.0
2022-10-21 11:00:00,141.78,141.96,141.5,141.89,38050.0,137.008,137.1819,136.7374,137.1143,38050.0
2022-10-21 11:10:00,142.0,142.46,141.99,142.33,17766.0,137.2206,137.6651,137.2109,137.5395,17766.0
2022-10-21 11:20:00,142.3,142.86,142.09,142.8,12583.0,137.5105,138.0517,137.3076,137.9937,12583.0
2022-10-21 11:30:00,142.7,143.47,142.66,142.75,7074.0,137.897,138.6411,137.8584,137.9454,7074.0
2022-10-21 11:40:00,142.71,143.35,142.66,143.21,7858.0,137.9067,138.5252,137.8584,138.3899,7858.0
2022-10-21 11:50:00,143.23,143.43,142.76,143.09,8721.0,138.4092,138.6025,137.955,138.2739,8721.0
2022-10-21 12:00:00,143.18,144.04,143.17,143.36,21977.0,138.3609,139.1919,138.3512,138.5348,21977.0
2022-10-21 12:10:00,143.29,143.55,143.17,143.34,11322.0,138.4672,138.7184,138.3512,138.5155,11322.0
2022-10-21 12:20:00,143.18,143.59,143.08,143.08,15236.0,138.3609,138.7571,138.2643,138.2643,15236.0
2022-10-21 12:30:00,143.09,143.87,143.08,143.34,8430.0,138.2739,139.0277,138.2643,138.5155,8430.0
2022-10-21 12:40:00,143.35,144.23,143.35,144.1,7753.0,138.5252,139.3755,138.5252,139.2499,7753.0
2022-10-21 12:50:00,144.24,144.44,144.06,144.12,4215.0,139.3852,139.5785,139.2113,139.2692,4215.0
2022-10-21 13:00:00,144.11,144.48,144.07,144.07,5945.0,139.2596,139.6171,139.2209,139.2209,5945.0
2022-10-21 13:10:00,144.14,144.23,143.86,144.21,8932.0,139.2886,139.3755,139.018,139.3562,8932.0
2022-10-21 13:20:00,144.19,144.23,143.94,144.09,12733.0,139.3369,139.3755,139.0953,139.2403,12733.0
2022-10-21 13:30:00,144.11,144.49,144.1,144.48,6968.0,139.2596,139.6268,139.2499,139.6171,6968.0
2022-10-21 13:40:00,144.51,144.8,144.48,144.75,3911.0,139.6461,139.9264,139.6171,139.878,3911.0
2022-10-21 13:50:00,144.75,144.99,144.63,144.69,15619.0,139.878,140.11,139.7621,139.8201,15619.0
2022-10-21 14:00:00,144.77,144.87,144.57,144.85,14807.0,139.8974,139.994,139.7041,139.9747,14807.0
2022-10-21 14:10:00,144.86,144.96,144.39,144.5,13705.0,139.9843,140.081,139.5302,139.6365,13705.0
2022-10-21 14:20:00,144.42,144.47,144.24,144.4,9749.0,139.5592,139.6075,139.3852,139.5398,9749.0
2022-10-21 14:30:00,144.41,144.62,144.22,144.36,12115.0,139.5495,139.7524,139.3659,139.5012,12115.0
2022-10-21 14:40:00,144.39,144.39,144.01,144.09,8302.0,139.5302,139.5302,139.163,139.2403,8302.0
2022-10-21 14:50:00,144.13,144.26,143.88,144.16,16843.0,139.2789,139.4045,139.0373,139.3079,16843.0
2022-10-21 15:00:00,144.15,144.56,144.05,144.47,15375.0,139.2982,139.6944,139.2016,139.6075,15375.0
2022-10-21 15:10:00,144.51,144.81,144.39,144.72,16502.0,139.6461,139.936,139.5302,139.8491,16502.0
2022-10-21 15:20:00,144.71,145.17,144.67,145.14,9358.0,139.8394,140.2839,139.8007,140.2549,9358.0
2022-10-21 15:30:00,145.21,145.27,144.94,145.27,21723.0,140.3226,140.3805,140.0616,140.3805,21723.0
2022-10-21 15:40:00,145.22,145.62,145.08,145.62,31954.0,140.3322,140.7188,140.1969,140.7188,31954.0
2022-10-21 15:50:00,145.69,145.79,144.44,144.87,281703.0,140.7864,140.883,139.5785,139.994,281703.0
2022-10-24 09:30:00,147.24,148.28,146.92,147.85,25234.0,142.2842,143.2892,141.975,142.8737,25234.0
2022-10-24 09:40:00,147.47,148.86,146.86,148.52,21621.0,142.5065,143.8497,141.917,143.5212,21621.0
2022-10-24 09:50:00,148.42,149.1,148.41,148.71,14110.0,143.4245,144.0816,143.4149,143.7048,14110.0
2022-10-24 10:00:00,148.6,148.6,146.59,146.82,69015.0,143.5985,143.5985,141.6561,141.8784,69015.0
2022-10-24 10:10:00,146.87,147.53,146.77,146.83,10190.0,141.9267,142.5645,141.8301,141.888,10190.0
2022-10-24 10:20:00,146.84,146.84,145.68,146.3,20510.0,141.8977,141.8977,140.7767,141.3759,20510.0
2022-10-24 10:30:00,146.23,147.19,146.1,146.89,8951.0,141.3082,142.2359,141.1826,141.946,8951.0
2022-10-24 10:40:00,146.83,146.88,146.14,146.36,7050.0,141.888,141.9364,141.2213,141.4339,7050.0
2022-10-24 10:50:00,146.46,147.19,146.42,146.86,6167.0,141.5305,142.2359,141.4918,141.917,6167.0
2022-10-24 11:00:00,147.13,147.18,146.54,146.69,5761.0,142.1779,142.2263,141.6078,141.7527,5761.0
2022-10-24 11:10:00,146.69,146.76,146.18,146.32,9047.0,141.7527,141.8204,141.2599,141.3952,9047.0
2022-10-24 11:20:00,146.45,146.7,146.36,146.39,16488.0,141.5208,141.7624,141.4339,141.4628,16488.0
2022-10-24 11:30:00,146.37,146.96,146.27,146.76,14126.0,141.4435,142.0137,141.3469,141.8204,14126.0
2022-10-24 11:40:00,146.85,147.05,146.6,147.05,7633.0,141.9074,142.1006,141.6658,142.1006,7633.0
2022-10-24 11:50:00,147.04,147.59,147.01,147.42,5296.0,142.091,142.6225,142.062,142.4582,5296.0
2022-10-24 12:00:00,147.36,147.41,147.0,147.14,6427.0,142.4002,142.4485,142.0523,142.1876,6427.0
2022-10-24 12:10:00,147.16,147.6,147.16,147.6,4785.0,142.2069,142.6321,142.2069,142.6321,4785.0
2022-10-24 12:20:00,147.61,147.74,147.26,147.43,6991.0,142.6418,142.7674,142.3036,142.4678,6991.0
2022-10-24 12:30:00,147.48,147.51,147.23,147.29,10013.0,142.5162,142.5451,142.2746,142.3326,10013.0
2022-10-24 12:40:00,147.25,147.61,147.12,147.57,7489.0,142.2939,142.6418,142.1683,142.6031,7489.0
2022-10-24 12:50:00,147.56,147.68,147.1,147.15,14902.0,142.5935,142.7094,142.1489,142.1973,14902.0
2022-10-24 13:00:00,147.11,147.15,146.92,147.03,25883.0,142.1586,142.1973,141.975,142.0813,25883.0
2022-10-24 13:10:00,147.03,147.15,146.83,146.93,13350.0,142.0813,142.1973,141.888,141.9847,13350.0
2022-10-24 13:20:00,146.94,147.01,146.7,146.95,7143.0,141.9943,142.062,141.7624,142.004,7143.0
2022-10-24 13:30:00,146.97,147.16,146.83,147.11,9789.0,142.0233,142.2069,141.888,142.1586,9789.0
2022-10-24 13:40:00,147.16,147.17,146.94,147.02,11792.0,142.2069,142.2166,141.9943,142.0716,11792.0
2022-10-24 13:50:00,146.99,147.14,146.97,147.04,8982.0,142.0427,142.1876,142.0233,142.091,8982.0
2022-10-24 14:00:00,147.04,147.58,147.04,147.49,5527.0,142.091,142.6128,142.091,142.5258,5527.0
2022-10-24 14:10:00,147.48,147.48,147.28,147.43,5859.0,142.5162,142.5162,142.3229,142.4678,5859.0
2022-10-24 14:20:00,147.36,147.54,147.32,147.52,4696.0,142.4002,142.5741,142.3615,142.5548,4696.0
2022-10-24 14:30:00,147.52,147.78,147.52,147.78,5313.0,142.5548,142.8061,142.5548,142.8061,5313.0
2022-10-24 14:40:00,147.77,148.17,147.69,148.05,6476.0,142.7964,143.1829,142.7191,143.067,6476.0
2022-10-24 14:50:00,148.03,148.32,147.96,148.28,6132.0,143.0476,143.3279,142.98,143.2892,6132.0
2022-10-24 15:00:00,148.19,148.35,148.19,148.31,4877.0,143.2023,143.3569,143.2023,143.3182,4877.0
2022-10-24 15:10:00,148.35,148.43,148.22,148.27,7542.0,143.3569,143.4342,143.2313,143.2796,7542.0
2022-10-24 15:20:00,148.23,148.23,147.75,147.75,26526.0,143.2409,143.2409,142.7771,142.7771,26526.0
2022-10-24 15:30:00,147.75,147.8,147.52,147.57,22222.0,142.7771,142.8254,142.5548,142.6031,22222.0
2022-10-24 15:40:00,147.55,147.71,147.5,147.53,41888.0,142.5838,142.7384,142.5355,142.5645,41888.0
2022-10-24 15:50:00,147.55,147.65,146.84,147.38,213239.0,142.5838,142.6804,141.8977,142.4195,213239.0
2022-10-25 09:30:00,146.97,151.86,146.97,151.18,86550.0,142.0233,146.7487,142.0233,146.0916,86550.0
2022-10-25 09:40:00,151.19,152.64,151.19,151.95,75350.0,146.1013,147.5025,146.1013,146.8357,75350.0
2022-10-25 09:50:00,152.06,152.28,151.52,152.28,58450.0,146.942,147.1546,146.4202,147.1546,58450.0
2022-10-25 10:00:00,152.22,152.61,150.05,150.32,17962.0,147.0966,147.4735,144.9997,145.2606,17962.0
2022-10-25 10:10:00,150.28,150.62,149.96,150.03,22780.0,145.2219,145.5505,144.9127,144.9803,22780.0
2022-10-25 10:20:00,150.02,150.93,149.99,150.85,26118.0,144.9707,145.85,144.9417,145.7727,26118.0
2022-10-25 10:30:00,150.9,151.11,150.62,150.69,10935.0,145.821,146.024,145.5505,145.6181,10935.0
2022-10-25 10:40:00,150.71,150.83,150.13,150.47,7064.0,145.6374,145.7534,145.077,145.4055,7064.0
2022-10-25 10:50:00,150.47,150.66,150.32,150.52,9812.0,145.4055,145.5891,145.2606,145.4538,9812.0
2022-10-25 11:00:00,150.43,150.89,150.03,150.89,8929.0,145.3669,145.8114,144.9803,145.8114,8929.0
2022-10-25 11:10:00,150.84,151.81,150.84,151.81,33886.0,145.7631,146.7004,145.7631,146.7004,33886.0
2022-10-25 11:20:00,151.75,151.86,151.56,151.72,31370.0,146.6424,146.7487,146.4588,146.6134,31370.0
2022-10-25 11:30:00,151.72,152.36,151.7,152.27,21905.0,146.6134,147.2319,146.5941,147.1449,21905.0
2022-10-25 11:40:00,152.2,152.59,152.19,152.4,15464.0,147.0773,147.4542,147.0676,147.2706,15464.0
2022-10-25 11:50:00,152.43,152.59,152.2,152.31,60335.0,147.2996,147.4542,147.0773,147.1836,60335.0
2022-10-25 12:00:00,152.3,153.07,152.29,152.85,7574.0,147.1739,147.918,147.1643,147.7054,7574.0
2022-10-25 12:10:00,152.85,153.38,152.85,153.33,12994.0,147.7054,148.2176,147.7054,148.1693,12994.0
2022-10-25 12:20:00,153.36,153.43,152.93,153.03,7983.0,148.1983,148.2659,147.7827,147.8794,7983.0
2022-10-25 12:30:00,153.08,153.13,152.85,153.06,14183.0,147.9277,147.976,147.7054,147.9083,14183.0
2022-10-25 12:40:00,153.01,153.27,152.94,152.99,11634.0,147.86,148.1113,147.7924,147.8407,11634.0
2022-10-25 12:50:00,152.97,153.08,152.51,152.51,11387.0,147.8214,147.9277,147.3769,147.3769,11387.0
2022-10-25 13:00:00,152.56,152.76,152.35,152.6,28482.0,147.4252,147.6184,147.2222,147.4638,28482.0
2022-10-25 13:10:00,152.52,152.55,151.88,152.31,12759.0,147.3865,147.4155,146.7681,147.1836,12759.0
2022-10-25 13:20:00,152.3,152.72,152.2,152.55,5898.0,147.1739,147.5798,147.0773,147.4155,5898.0
2022-10-25 13:30:00,152.64,152.8,152.54,152.54,13069.0,147.5025,147.6571,147.4059,147.4059,13069.0
2022-10-25 13:40:00,152.56,152.65,152.2,152.47,12531.0,147.4252,147.5121,147.0773,147.3382,12531.0
2022-10-25 13:50:00,152.47,152.65,152.24,152.57,17048.0,147.3382,147.5121,147.1159,147.4348,17048.0
2022-10-25 14:00:00,152.52,153.44,152.51,153.31,20279.0,147.3865,148.2756,147.3769,148.1499,20279.0
2022-10-25 14:10:00,153.32,153.5,153.26,153.41,7095.0,148.1596,148.3335,148.1016,148.2466,7095.0
2022-10-25 14:20:00,153.4,153.42,153.21,153.29,8265.0,148.2369,148.2562,148.0533,148.1306,8265.0
2022-10-25 14:30:00,153.29,153.46,153.25,153.43,10687.0,148.1306,148.2949,148.092,148.2659,10687.0
2022-10-25 14:40:00,153.43,153.56,153.04,153.15,10036.0,148.2659,148.3915,147.889,147.9953,10036.0
2022-10-25 14:50:00,153.18,153.4,153.17,153.22,9413.0,148.0243,148.2369,148.0146,148.063,9413.0
2022-10-25 15:00:00,153.22,153.86,153.22,153.81,14557.0,148.063,148.6814,148.063,148.6331,14557.0
2022-10-25 15:10:00,153.81,153.94,153.67,153.67,16048.0,148.6331,148.7587,148.4978,148.4978,16048.0
2022-10-25 15:20:00,153.71,154.08,153.64,154.08,18229.0,148.5365,148.894,148.4688,148.894,18229.0
2022-10-25 15:30:00,154.09,154.4,154.07,154.37,17293.0,148.9037,149.2032,148.8844,149.1743,17293.0
2022-10-25 15:40:00,154.37,154.65,154.25,154.28,37447.0,149.1743,149.4448,149.0583,149.0873,37447.0
2022-10-25 15:50:00,154.28,154.52,153.74,153.96,238123.0,149.0873,149.3192,148.5655,148.7781,238123.0
2022-10-26 09:30:00,154.57,154.57,153.11,153.87,24107.0,149.3675,149.3675,147.9567,148.6911,24107.0
2022-10-26 09:40:00,153.85,153.85,152.72,153.0,13826.0,148.6718,148.6718,147.5798,147.8504,13826.0
2022-10-26 09:50:00,153.0,153.33,152.33,152.57,22955.0,147.8504,148.1693,147.2029,147.4348,22955.0
2022-10-26 10:00:00,152.57,155.31,152.57,155.11,63722.0,147.4348,150.0826,147.4348,149.8894,63722.0
2022-10-26 10:10:00,155.14,155.19,154.25,154.71,12055.0,149.9183,149.9667,149.0583,149.5028,12055.0
2022-10-26 10:20:00,155.07,155.4,154.55,155.29,8070.0,149.8507,150.1696,149.3482,150.0633,8070.0
2022-10-26 10:30:00,155.06,155.51,155.03,155.34,9505.0,149.841,150.2759,149.812,150.1116,9505.0
2022-10-26 10:40:00,155.45,155.81,155.3,155.63,10631.0,150.2179,150.5658,150.073,150.3918,10631.0
2022-10-26 10:50:00,155.63,155.72,154.77,154.9,20368.0,150.3918,150.4788,149.5608,149.6864,20368.0
2022-10-26 11:00:00,154.83,156.55,154.83,156.55,9799.0,149.6188,151.2809,149.6188,151.2809,9799.0
2022-10-26 11:10:00,156.53,156.91,156.36,156.91,8209.0,151.2616,151.6288,151.0973,151.6288,8209.0
2022-10-26 11:20:00,156.84,156.92,156.49,156.59,8865.0,151.5611,151.6384,151.2229,151.3195,8865.0
2022-10-26 11:30:00,156.65,157.07,156.64,156.92,4249.0,151.3775,151.7834,151.3679,151.6384,4249.0
2022-10-26 11:40:00,156.96,157.08,156.87,157.08,3763.0,151.6771,151.793,151.5901,151.793,3763.0
2022-10-26 11:50:00,156.98,157.07,156.03,156.03,9920.0,151.6964,151.7834,150.7784,150.7784,9920.0
2022-10-26 12:00:00,156.09,156.66,155.91,156.08,8663.0,150.8364,151.3872,150.6624,150.8267,8663.0
2022-10-26 12:10:00,156.07,156.13,155.67,156.01,10460.0,150.817,150.875,150.4305,150.7591,10460.0
2022-10-26 12:20:00,155.93,156.06,155.6,155.75,6871.0,150.6818,150.8074,150.3629,150.5078,6871.0
2022-10-26 12:30:00,155.64,155.72,155.39,155.5,27288.0,150.4015,150.4788,150.1599,150.2662,27288.0
2022-10-26 12:40:00,155.61,155.65,155.28,155.3,9543.0,150.3725,150.4112,150.0536,150.073,9543.0
2022-10-26 12:50:00,155.36,155.6,154.93,155.09,12328.0,150.1309,150.3629,149.7154,149.87,12328.0
2022-10-26 13:00:00,155.01,155.19,154.88,155.13,13814.0,149.7927,149.9667,149.6671,149.9087,13814.0
2022-10-26 13:10:00,155.2,155.26,154.88,155.09,13584.0,149.9763,150.0343,149.6671,149.87,13584.0
2022-10-26 13:20:00,155.12,155.4,155.02,155.26,7847.0,149.899,150.1696,149.8024,150.0343,7847.0
2022-10-26 13:30:00,155.24,155.24,154.8,155.16,7842.0,150.015,150.015,149.5898,149.9377,7842.0
2022-10-26 13:40:00,155.22,155.22,154.81,154.88,7568.0,149.9956,149.9956,149.5994,149.6671,7568.0
2022-10-26 13:50:00,154.96,155.04,154.74,154.92,24758.0,149.7444,149.8217,149.5318,149.7057,24758.0
2022-10-26 14:00:00,154.88,155.16,154.88,155.02,16611.0,149.6671,149.9377,149.6671,149.8024,16611.0
2022-10-26 14:10:00,155.03,155.1,154.72,154.91,18282.0,149.812,149.8797,149.5125,149.6961,18282.0
2022-10-26 14:20:00,154.79,154.87,154.5,154.56,4180.0,149.5801,149.6574,149.2999,149.3579,4180.0
2022-10-26 14:30:00,154.54,154.83,154.41,154.81,3510.0,149.3385,149.6188,149.2129,149.5994,3510.0
2022-10-26 14:40:00,154.78,154.78,154.34,154.5,5277.0,149.5705,149.5705,149.1453,149.2999,5277.0
2022-10-26 14:50:00,154.54,154.55,154.27,154.37,8399.0,149.3385,149.3482,149.0776,149.1743,8399.0
2022-10-26 15:00:00,154.33,154.35,153.97,154.19,11045.0,149.1356,149.1549,148.7877,149.0003,11045.0
2022-10-26 15:10:00,154.22,154.74,154.09,154.59,6644.0,149.0293,149.5318,148.9037,149.3869,6644.0
2022-10-26 15:20:00,154.58,154.58,154.12,154.47,8228.0,149.3772,149.3772,148.9327,149.2709,8228.0
2022-10-26 15:30:00,154.46,154.58,154.21,154.34,14840.0,149.2612,149.3772,149.0196,149.1453,14840.0
2022-10-26 15:40:00,154.4,154.83,154.38,154.83,20519.0,149.2032,149.6188,149.1839,149.6188,20519.0
2022-10-26 15:50:00,154.72,154.84,154.0,154.2,126519.0,149.5125,149.6284,148.8167,149.01,126519.0
2022-10-27 09:30:00,155.87,156.91,155.64,156.75,19256.0,150.6238,151.6288,150.4015,151.4742,19256.0
2022-10-27 09:40:00,157.03,157.23,156.16,156.7,29521.0,151.7447,151.938,150.904,151.4258,29521.0
2022-10-27 09:50:00,156.7,156.96,155.83,156.55,17800.0,151.4258,151.6771,150.5851,151.2809,17800.0
2022-10-27 10:00:00,156.4,157.82,156.34,157.08,23763.0,151.1359,152.5081,151.078,151.793,23763.0
2022-10-27 10:10:00,157.16,158.27,157.01,158.16,16784.0,151.8704,152.943,151.7254,152.8367,16784.0
2022-10-27 10:20:00,158.27,158.61,157.89,158.11,16550.0,152.943,153.2715,152.5758,152.7884,16550.0
2022-10-27 10:30:00,158.05,158.43,157.35,157.43,16616.0,152.7304,153.0976,152.054,152.1313,16616.0
2022-10-27 10:40:00,157.46,157.68,157.08,157.56,13232.0,152.1603,152.3728,151.793,152.2569,13232.0
2022-10-27 10:50:00,157.67,158.1,157.17,157.17,21128.0,152.3632,152.7787,151.88,151.88,21128.0
2022-10-27 11:00:00,157.09,157.99,157.09,157.74,13761.0,151.8027,152.6724,151.8027,152.4308,13761.0
2022-10-27 11:10:00,157.67,158.49,157.66,157.66,29488.0,152.3632,153.1556,152.3535,152.3535,29488.0
2022-10-27 11:20:00,157.66,157.69,157.32,157.63,16338.0,152.3535,152.3825,152.025,152.3245,16338.0
2022-10-27 11:30:00,157.61,157.76,156.89,157.13,9789.0,152.3052,152.4502,151.6094,151.8414,9789.0
2022-10-27 11:40:00,157.13,157.31,156.68,156.93,6831.0,151.8414,152.0153,151.4065,151.6481,6831.0
2022-10-27 11:50:00,156.8,157.07,156.52,157.01,7447.0,151.5225,151.7834,151.2519,151.7254,7447.0
2022-10-27 12:00:00,156.97,157.31,156.9,156.99,27049.0,151.6867,152.0153,151.6191,151.7061,27049.0
2022-10-27 12:10:00,156.9,157.14,156.78,156.89,7151.0,151.6191,151.851,151.5031,151.6094,7151.0
2022-10-27 12:20:00,156.85,157.03,156.49,156.49,7129.0,151.5708,151.7447,151.2229,151.2229,7129.0
2022-10-27 12:30:00,156.59,156.96,156.59,156.71,6619.0,151.3195,151.6771,151.3195,151.4355,6619.0
2022-10-27 12:40:00,156.56,157.02,156.48,156.91,11500.0,151.2905,151.7351,151.2132,151.6288,11500.0
2022-10-27 12:50:00,156.85,157.06,156.78,157.04,7640.0,151.5708,151.7737,151.5031,151.7544,7640.0
2022-10-27 13:00:00,157.09,157.23,156.77,157.2,9610.0,151.8027,151.938,151.4935,151.909,9610.0
2022-10-27 13:10:00,157.19,157.22,156.82,157.03,14335.0,151.8993,151.9283,151.5418,151.7447,14335.0
2022-10-27 13:20:00,157.03,157.13,156.52,156.64,11396.0,151.7447,151.8414,151.2519,151.3679,11396.0
2022-10-27 13:30:00,156.68,156.88,156.29,156.74,6086.0,151.4065,151.5998,151.0296,151.4645,6086.0
2022-10-27 13:40:00,156.75,156.81,156.43,156.69,19060.0,151.4742,151.5321,151.1649,151.4162,19060.0
2022-10-27 13:50:00,156.66,156.66,156.29,156.36,4463.0,151.3872,151.3872,151.0296,151.0973,4463.0
2022-10-27 14:00:00,156.41,156.49,156.13,156.13,12887.0,151.1456,151.2229,150.875,150.875,12887.0
2022-10-27 14:10:00,156.21,156.44,156.15,156.32,4222.0,150.9523,151.1746,150.8943,151.0586,4222.0
2022-10-27 14:20:00,156.31,156.37,156.14,156.14,6632.0,151.049,151.1069,150.8847,150.8847,6632.0
2022-10-27 14:30:00,156.14,156.47,156.1,156.46,7906.0,150.8847,151.2036,150.846,151.1939,7906.0
2022-10-27 14:40:00,156.4,156.6,156.35,156.44,5736.0,151.1359,151.3292,151.0876,151.1746,5736.0
2022-10-27 14:50:00,156.4,156.53,156.11,156.18,7523.0,151.1359,151.2616,150.8557,150.9233,7523.0
2022-10-27 15:00:00,156.27,156.5,155.97,156.0,8822.0,151.0103,151.2326,150.7204,150.7494,8822.0
2022-10-27 15:10:00,156.04,156.44,156.02,156.23,10834.0,150.788,151.1746,150.7687,150.9717,10834.0
2022-10-27 15:20:00,156.19,156.59,156.19,156.53,13557.0,150.933,151.3195,150.933,151.2616,13557.0
2022-10-27 15:30:00,156.52,157.03,156.37,156.9,23458.0,151.2519,151.7447,151.1069,151.6191,23458.0
2022-10-27 15:40:00,156.86,157.08,156.59,156.84,31918.0,151.5804,151.793,151.3195,151.5611,31918.0
2022-10-27 15:50:00,156.85,156.94,155.97,156.56,176197.0,151.5708,151.6578,150.7204,151.2905,176197.0
2022-10-28 09:30:00,156.5,156.73,155.22,156.3,12124.0,151.2326,151.4548,149.9956,151.0393,12124.0
2022-10-28 09:40:00,156.26,157.03,155.97,156.62,16245.0,151.0006,151.7447,150.7204,151.3485,16245.0
2022-10-28 09:50:00,156.53,157.58,156.52,157.57,10780.0,151.2616,152.2762,151.2519,152.2666,10780.0
2022-10-28 10:00:00,157.63,157.86,155.88,156.08,16887.0,152.3245,152.5468,150.6334,150.8267,16887.0
2022-10-28 10:10:00,156.13,156.67,155.53,156.53,10771.0,150.875,151.3968,150.2952,151.2616,10771.0
2022-10-28 10:20:00,156.6,157.22,156.46,156.95,17316.0,151.3292,151.9283,151.1939,151.6674,17316.0
2022-10-28 10:30:00,157.08,157.42,156.93,157.36,5448.0,151.793,152.1216,151.6481,152.0636,5448.0
2022-10-28 10:40:00,157.38,157.92,157.02,157.64,8886.0,152.0829,152.6048,151.7351,152.3342,8886.0
2022-10-28 10:50:00,157.77,157.84,157.43,157.57,7523.0,152.4598,152.5275,152.1313,152.2666,7523.0
2022-10-28 11:00:00,157.66,157.88,157.48,157.7,10793.0,152.3535,152.5661,152.1796,152.3922,10793.0
2022-10-28 11:10:00,157.75,158.0,157.36,157.79,6933.0,152.4405,152.6821,152.0636,152.4791,6933.0
2022-10-28 11:20:00,157.8,158.07,157.48,158.07,10757.0,152.4888,152.7497,152.1796,152.7497,10757.0
2022-10-28 11:30:00,158.02,158.23,157.74,158.19,9419.0,152.7014,152.9043,152.4308,152.8657,9419.0
2022-10-28 11:40:00,158.31,158.57,158.25,158.39,4110.0,152.9816,153.2329,152.9237,153.059,4110.0
2022-10-28 11:50:00,158.35,158.72,158.35,158.36,2300.0,153.0203,153.3778,153.0203,153.03,2300.0
2022-10-28 12:00:00,158.36,158.66,158.11,158.27,8665.0,153.03,153.3199,152.7884,152.943,8665.0
2022-10-28 12:10:00,158.31,159.0,158.22,158.93,9828.0,152.9816,153.6484,152.8947,153.5808,9828.0
2022-10-28 12:20:00,158.92,159.08,158.56,158.99,18533.0,153.5711,153.7257,153.2232,153.6388,18533.0
2022-10-28 12:30:00,158.94,159.34,158.94,158.97,4696.0,153.5904,153.977,153.5904,153.6194,4696.0
2022-10-28 12:40:00,158.97,159.09,158.88,158.99,4622.0,153.6194,153.7354,153.5325,153.6388,4622.0
2022-10-28 12:50:00,159.02,159.17,158.89,158.95,2969.0,153.6677,153.8127,153.5421,153.6001,2969.0
2022-10-28 13:00:00,159.03,159.24,159.01,159.14,2917.0,153.6774,153.8803,153.6581,153.7837,2917.0
2022-10-28 13:10:00,159.22,159.61,159.14,159.45,11808.0,153.861,154.2379,153.7837,154.0833,11808.0
2022-10-28 13:20:00,159.44,159.52,159.35,159.52,4649.0,154.0736,154.1509,153.9866,154.1509,4649.0
2022-10-28 13:30:00,159.47,159.81,159.39,159.75,8363.0,154.1026,154.4312,154.0253,154.3732,8363.0
2022-10-28 13:40:00,159.81,159.84,159.67,159.78,7418.0,154.4312,154.4601,154.2959,154.4022,7418.0
2022-10-28 13:50:00,159.84,160.24,159.77,160.02,21672.0,154.4601,154.8467,154.3925,154.6341,21672.0
2022-10-28 14:00:00,160.03,160.22,159.94,159.94,7712.0,154.6438,154.8274,154.5568,154.5568,7712.0
2022-10-28 14:10:00,159.95,160.04,159.86,159.97,2632.0,154.5664,154.6534,154.4795,154.5858,2632.0
2022-10-28 14:20:00,159.97,160.04,159.74,159.77,6313.0,154.5858,154.6534,154.3635,154.3925,6313.0
2022-10-28 14:30:00,159.72,160.15,159.71,160.15,5294.0,154.3442,154.7597,154.3345,154.7597,5294.0
2022-10-28 14:40:00,160.07,160.91,160.04,160.88,12175.0,154.6824,155.4941,154.6534,155.4651,12175.0
2022-10-28 14:50:00,160.89,161.02,160.56,160.69,9798.0,155.4748,155.6004,155.1559,155.2815,9798.0
2022-10-28 15:00:00,160.6,161.03,160.59,160.99,8680.0,155.1946,155.6101,155.1849,155.5714,8680.0
2022-10-28 15:10:00,161.05,161.17,160.88,161.07,11606.0,155.6294,155.7454,155.4651,155.6488,11606.0
2022-10-28 15:20:00,161.11,161.53,161.0,161.45,18004.0,155.6874,156.0933,155.5811,156.016,18004.0
2022-10-28 15:30:00,161.44,161.65,161.28,161.61,38635.0,156.0063,156.2092,155.8517,156.1706,38635.0
2022-10-28 15:40:00,161.58,161.87,161.44,161.74,44874.0,156.1416,156.4218,156.0063,156.2962,44874.0
2022-10-28 15:50:00,161.68,161.81,160.84,160.98,203426.0,156.2382,156.3638,155.4265,155.5618,203426.0
2022-10-31 09:30:00,159.61,160.85,159.61,160.48,13354.0,154.2379,155.4362,154.2379,155.0786,13354.0
2022-10-31 09:40:00,160.46,160.92,159.69,159.7,9775.0,155.0593,155.5038,154.3152,154.3249,9775.0
2022-10-31 09:50:00,159.68,160.57,159.43,160.36,17622.0,154.3055,155.1656,154.0639,154.9626,17622.0
2022-10-31 10:00:00,160.22,160.65,159.64,160.07,13663.0,154.8274,155.2429,154.2669,154.6824,13663.0
2022-10-31 10:10:00,160.06,160.86,159.66,160.58,8370.0,154.6727,155.4458,154.2862,155.1752,8370.0
2022-10-31 10:20:00,160.62,160.74,160.17,160.38,7618.0,155.2139,155.3299,154.779,154.982,7618.0
2022-10-31 10:30:00,160.32,160.38,159.98,160.25,5948.0,154.924,154.982,154.5954,154.8563,5948.0
2022-10-31 10:40:00,160.12,160.66,160.01,160.01,20172.0,154.7307,155.2525,154.6244,154.6244,20172.0
2022-10-31 10:50:00,160.02,160.34,159.29,159.45,15556.0,154.6341,154.9433,153.9287,154.0833,15556.0
2022-10-31 11:00:00,159.55,160.38,159.49,160.34,17002.0,154.1799,154.982,154.1219,154.9433,17002.0
2022-10-31 11:10:00,160.31,160.55,160.17,160.47,11259.0,154.9143,155.1463,154.779,155.0689,11259.0
2022-10-31 11:20:00,160.47,160.72,160.38,160.53,8270.0,155.0689,155.3105,154.982,155.1269,8270.0
2022-10-31 11:30:00,160.41,160.66,160.22,160.29,6013.0,155.011,155.2525,154.8274,154.895,6013.0
2022-10-31 11:40:00,160.23,160.95,160.23,160.69,7148.0,154.837,155.5328,154.837,155.2815,7148.0
2022-10-31 11:50:00,160.74,161.08,160.27,160.6,14283.0,155.3299,155.6584,154.8757,155.1946,14283.0
2022-10-31 12:00:00,160.69,160.76,160.32,160.34,6927.0,155.2815,155.3492,154.924,154.9433,6927.0
2022-10-31 12:10:00,160.31,160.97,160.3,160.77,17919.0,154.9143,155.5521,154.9047,155.3588,17919.0
2022-10-31 12:20:00,160.73,160.97,160.45,160.47,6170.0,155.3202,155.5521,155.0496,155.0689,6170.0
2022-10-31 12:30:00,160.39,160.42,159.85,159.91,7708.0,154.9916,155.0206,154.4698,154.5278,7708.0
2022-10-31 12:40:00,159.96,160.14,159.79,160.14,14465.0,154.5761,154.7501,154.4118,154.7501,14465.0
2022-10-31 12:50:00,160.14,160.14,159.68,160.03,13754.0,154.7501,154.7501,154.3055,154.6438,13754.0
2022-10-31 13:00:00,160.03,160.03,159.46,159.78,6171.0,154.6438,154.6438,154.0929,154.4022,6171.0
2022-10-31 13:10:00,159.72,160.0,159.64,159.84,14574.0,154.3442,154.6148,154.2669,154.4601,14574.0
2022-10-31 13:20:00,159.85,160.25,159.83,160.25,12673.0,154.4698,154.8563,154.4505,154.8563,12673.0
2022-10-31 13:30:00,160.15,160.24,160.08,160.08,5989.0,154.7597,154.8467,154.6921,154.6921,5989.0
2022-10-31 13:40:00,160.05,160.24,159.9,159.9,8103.0,154.6631,154.8467,154.5181,154.5181,8103.0
2022-10-31 13:50:00,159.92,160.15,159.79,160.12,11490.0,154.5375,154.7597,154.4118,154.7307,11490.0
2022-10-31 14:00:00,160.18,160.31,160.07,160.07,23212.0,154.7887,154.9143,154.6824,154.6824,23212.0
2022-10-31 14:10:00,160.05,160.13,159.89,160.03,6088.0,154.6631,154.7404,154.5085,154.6438,6088.0
2022-10-31 14:20:00,160.01,160.11,159.84,159.87,26754.0,154.6244,154.7211,154.4601,154.4891,26754.0
2022-10-31 14:30:00,159.86,160.27,159.83,160.09,17554.0,154.4795,154.8757,154.4505,154.7017,17554.0
2022-10-31 14:40:00,160.09,160.22,160.01,160.09,6953.0,154.7017,154.8274,154.6244,154.7017,6953.0
2022-10-31 14:50:00,160.14,160.41,160.0,160.08,29706.0,154.7501,155.011,154.6148,154.6921,29706.0
2022-10-31 15:00:00,160.05,160.05,159.59,159.59,8248.0,154.6631,154.6631,154.2186,154.2186,8248.0
2022-10-31 15:10:00,159.59,159.79,159.59,159.78,7751.0,154.2186,154.4118,154.2186,154.4022,7751.0
2022-10-31 15:20:00,159.81,160.09,159.79,160.04,14766.0,154.4312,154.7017,154.4118,154.6534,14766.0
2022-10-31 15:30:00,160.0,160.43,159.99,160.26,12382.0,154.6148,155.0303,154.6051,154.866,12382.0
2022-10-31 15:40:00,160.25,160.41,160.19,160.21,41173.0,154.8563,155.011,154.7984,154.8177,41173.0
2022-10-31 15:50:00,160.18,160.18,159.51,159.63,145033.0,154.7887,154.7887,154.1413,154.2572,145033.0
2022-11-01 09:30:00,160.09,161.85,159.98,161.74,33395.0,154.7017,156.4025,154.5954,156.2962,33395.0
2022-11-01 09:40:00,161.76,162.22,160.79,161.01,29777.0,156.3155,156.76,155.3782,155.5908,29777.0
2022-11-01 09:50:00,161.07,161.48,160.43,161.14,16052.0,155.6488,156.045,155.0303,155.7164,16052.0
2022-11-01 10:00:00,161.27,161.27,160.38,161.15,71968.0,155.842,155.842,154.982,155.7261,71968.0
2022-11-01 10:10:00,160.99,161.35,159.79,160.15,118132.0,155.5714,155.9193,154.4118,154.7597,118132.0
2022-11-01 10:20:00,160.03,160.62,159.86,159.87,18613.0,154.6438,155.2139,154.4795,154.4891,18613.0
2022-11-01 10:30:00,159.82,160.74,159.79,160.18,43118.0,154.4408,155.3299,154.4118,154.7887,43118.0
2022-11-01 10:40:00,160.17,160.17,158.9,159.04,16945.0,154.779,154.779,153.5518,153.6871,16945.0
2022-11-01 10:50:00,158.95,159.93,158.84,159.69,49212.0,153.6001,154.5471,153.4938,154.3152,49212.0
2022-11-01 11:00:00,159.66,159.72,158.93,158.98,14444.0,154.2862,154.3442,153.5808,153.6291,14444.0
2022-11-01 11:10:00,158.85,158.85,158.16,158.17,21240.0,153.5035,153.5035,152.8367,152.8464,21240.0
2022-11-01 11:20:00,158.19,158.72,158.09,158.6,11377.0,152.8657,153.3778,152.7691,153.2619,11377.0
2022-11-01 11:30:00,158.68,159.01,158.17,158.31,11506.0,153.3392,153.6581,152.8464,152.9816,11506.0
2022-11-01 11:40:00,158.31,158.75,158.09,158.55,11807.0,152.9816,153.4068,152.7691,153.2136,11807.0
2022-11-01 11:50:00,158.55,158.95,158.32,158.83,20302.0,153.2136,153.6001,152.9913,153.4841,20302.0
2022-11-01 12:00:00,158.74,159.87,158.68,159.74,37290.0,153.3972,154.4891,153.3392,154.3635,37290.0
2022-11-01 12:10:00,159.69,159.8,159.01,159.33,22802.0,154.3152,154.4215,153.6581,153.9673,22802.0
2022-11-01 12:20:00,159.33,159.76,159.23,159.5,17069.0,153.9673,154.3828,153.8707,154.1316,17069.0
2022-11-01 12:30:00,159.5,159.55,159.28,159.42,10825.0,154.1316,154.1799,153.919,154.0543,10825.0
2022-11-01 12:40:00,159.3,159.75,159.27,159.71,10052.0,153.9383,154.3732,153.9093,154.3345,10052.0
2022-11-01 12:50:00,159.64,159.76,159.35,159.44,13410.0,154.2669,154.3828,153.9866,154.0736,13410.0
2022-11-01 13:00:00,159.48,159.51,159.06,159.06,8741.0,154.1123,154.1413,153.7064,153.7064,8741.0
2022-11-01 13:10:00,159.14,159.76,159.09,159.59,14395.0,153.7837,154.3828,153.7354,154.2186,14395.0
2022-11-01 13:20:00,159.57,160.49,159.57,160.47,218404.0,154.1992,155.0883,154.1992,155.0689,218404.0
2022-11-01 13:30:00,160.4,160.68,160.1,160.19,11794.0,155.0013,155.2719,154.7114,154.7984,11794.0
2022-11-01 13:40:00,160.2,160.36,159.9,159.94,7456.0,154.808,154.9626,154.5181,154.5568,7456.0
2022-11-01 13:50:00,159.88,160.06,159.68,160.06,8626.0,154.4988,154.6727,154.3055,154.6727,8626.0
2022-11-01 14:00:00,160.03,160.04,159.56,159.84,8912.0,154.6438,154.6534,154.1896,154.4601,8912.0
2022-11-01 14:10:00,159.84,159.86,159.62,159.83,6118.0,154.4601,154.4795,154.2476,154.4505,6118.0
2022-11-01 14:20:00,159.82,160.03,159.77,159.97,7013.0,154.4408,154.6438,154.3925,154.5858,7013.0
2022-11-01 14:30:00,159.97,160.24,159.9,160.24,17720.0,154.5858,154.8467,154.5181,154.8467,17720.0
2022-11-01 14:40:00,160.31,160.53,159.99,160.01,125097.0,154.9143,155.1269,154.6051,154.6244,125097.0
2022-11-01 14:50:00,160.01,160.61,160.01,160.5,29453.0,154.6244,155.2042,154.6244,155.0979,29453.0
2022-11-01 15:00:00,160.5,160.55,160.22,160.38,25283.0,155.0979,155.1463,154.8274,154.982,25283.0
2022-11-01 15:10:00,160.38,160.61,160.24,160.61,25957.0,154.982,155.2042,154.8467,155.2042,25957.0
2022-11-01 15:20:00,160.61,160.84,160.27,160.36,19626.0,155.2042,155.4265,154.8757,154.9626,19626.0
2022-11-01 15:30:00,160.34,160.51,160.03,160.07,33820.0,154.9433,155.1076,154.6438,154.6824,33820.0
2022-11-01 15:40:00,160.07,160.63,160.07,160.63,32882.0,154.6824,155.2236,154.6824,155.2236,32882.0
2022-11-01 15:50:00,160.69,160.8,159.65,159.79,188840.0,155.2815,155.3878,154.2765,154.4118,188840.0
2022-11-02 09:30:00,162.01,164.79,159.31,163.49,57238.0,156.5571,159.2435,153.948,157.9873,57238.0
2022-11-02 09:40:00,163.3,166.12,162.26,162.43,34660.0,157.8037,160.5288,156.7987,156.963,34660.0
2022-11-02 09:50:00,162.69,164.79,162.43,163.51,58233.0,157.2142,159.2435,156.963,158.0066,58233.0
2022-11-02 10:00:00,163.34,163.94,163.28,163.61,22889.0,157.8423,158.4222,157.7844,158.1033,22889.0
2022-11-02 10:10:00,163.52,164.33,162.34,163.19,26366.0,158.0163,158.799,156.876,157.6974,26366.0
2022-11-02 10:20:00,163.3,163.9,162.7,163.85,13505.0,157.8037,158.3835,157.2239,158.3352,13505.0
2022-11-02 10:30:00,164.0,164.23,163.57,163.84,16744.0,158.4801,158.7024,158.0646,158.3255,16744.0
2022-11-02 10:40:00,163.84,165.46,163.71,165.31,20608.0,158.3255,159.891,158.1999,159.746,20608.0
2022-11-02 10:50:00,165.31,165.86,164.91,164.91,43668.0,159.746,160.2775,159.3595,159.3595,43668.0
2022-11-02 11:00:00,165.06,165.69,164.91,165.15,36909.0,159.5045,160.1133,159.3595,159.5914,36909.0
2022-11-02 11:10:00,165.37,165.41,164.62,164.84,14741.0,159.804,159.8427,159.0793,159.2919,14741.0
2022-11-02 11:20:00,164.73,165.32,164.55,165.05,12421.0,159.1856,159.7557,159.0116,159.4948,12421.0
2022-11-02 11:30:00,165.06,165.56,164.91,164.91,15213.0,159.5045,159.9876,159.3595,159.3595,15213.0
2022-11-02 11:40:00,164.93,165.49,164.78,165.14,23695.0,159.3788,159.92,159.2339,159.5818,23695.0
2022-11-02 11:50:00,165.22,165.43,164.78,164.78,15972.0,159.6591,159.862,159.2339,159.2339,15972.0
2022-11-02 12:00:00,164.99,164.99,164.58,164.95,8589.0,159.4368,159.4368,159.0406,159.3982,8589.0
2022-11-02 12:10:00,164.96,165.31,164.73,164.73,16008.0,159.4078,159.746,159.1856,159.1856,16008.0
2022-11-02 12:20:00,164.9,165.5,164.64,165.19,26675.0,159.3498,159.9296,159.0986,159.6301,26675.0
2022-11-02 12:30:00,165.34,165.34,164.32,164.44,14405.0,159.775,159.775,158.7894,158.9053,14405.0
2022-11-02 12:40:00,164.44,164.8,164.42,164.58,14777.0,158.9053,159.2532,158.886,159.0406,14777.0
2022-11-02 12:50:00,164.58,164.7,164.37,164.54,16923.0,159.0406,159.1566,158.8377,159.002,16923.0
2022-11-02 13:00:00,164.61,164.61,164.32,164.4,11442.0,159.0696,159.0696,158.7894,158.8667,11442.0
2022-11-02 13:10:00,164.4,164.62,164.24,164.58,58195.0,158.8667,159.0793,158.7121,159.0406,58195.0
2022-11-02 13:20:00,164.58,165.23,164.52,165.23,16919.0,159.0406,159.6687,158.9826,159.6687,16919.0
2022-11-02 13:30:00,165.21,166.13,165.21,166.13,18450.0,159.6494,160.5384,159.6494,160.5384,18450.0
2022-11-02 13:40:00,166.14,166.77,166.14,166.6,18958.0,160.5481,161.1569,160.5481,160.9926,18958.0
2022-11-02 13:50:00,166.64,166.84,166.61,166.84,7617.0,161.0313,161.2245,161.0023,161.2245,7617.0
2022-11-02 14:00:00,166.9,168.96,166.47,168.3,41420.0,161.2825,163.2732,160.867,162.6354,41420.0
2022-11-02 14:10:00,168.42,168.42,166.15,166.4,27036.0,162.7514,162.7514,160.5578,160.7994,27036.0
2022-11-02 14:20:00,166.4,167.38,166.17,167.35,41613.0,160.7994,161.7464,160.5771,161.7174,41613.0
2022-11-02 14:30:00,167.43,167.57,164.59,165.16,62547.0,161.7947,161.93,159.0503,159.6011,62547.0
2022-11-02 14:40:00,165.27,167.02,165.03,165.27,24657.0,159.7074,161.3985,159.4755,159.7074,24657.0
2022-11-02 14:50:00,165.07,165.44,163.54,165.0,49589.0,159.5141,159.8717,158.0356,159.4465,49589.0
2022-11-02 15:00:00,164.78,166.53,164.58,166.42,25428.0,159.2339,160.925,159.0406,160.8187,25428.0
2022-11-02 15:10:00,166.21,166.26,164.61,164.61,15744.0,160.6157,160.6641,159.0696,159.0696,15744.0
2022-11-02 15:20:00,164.59,164.61,163.28,163.7,27069.0,159.0503,159.0696,157.7844,158.1902,27069.0
2022-11-02 15:30:00,163.68,163.68,162.58,162.84,64031.0,158.1709,158.1709,157.1079,157.3592,64031.0
2022-11-02 15:40:00,162.69,162.71,161.78,161.9,60562.0,157.2142,157.2336,156.3349,156.4508,60562.0
2022-11-02 15:50:00,161.93,161.98,160.23,160.81,296791.0,156.4798,156.5281,154.837,155.3975,296791.0
2022-11-03 09:30:00,159.34,161.04,159.02,160.77,30385.0,153.977,155.6198,153.6677,155.3588,30385.0
2022-11-03 09:40:00,160.65,163.94,160.58,163.55,29493.0,155.2429,158.4222,155.1752,158.0453,29493.0
2022-11-03 09:50:00,163.14,163.14,162.26,162.57,13782.0,157.6491,157.6491,156.7987,157.0983,13782.0
2022-11-03 10:00:00,162.77,163.86,162.34,163.63,35926.0,157.2915,158.3448,156.876,158.1226,35926.0
2022-11-03 10:10:00,163.39,163.96,162.71,163.65,25748.0,157.8907,158.4415,157.2336,158.1419,25748.0
2022-11-03 10:20:00,163.78,164.44,163.53,164.09,44023.0,158.2675,158.9053,158.026,158.5671,44023.0
2022-11-03 10:30:00,164.0,164.05,162.78,163.34,15970.0,158.4801,158.5285,157.3012,157.8423,15970.0
2022-11-03 10:40:00,163.43,164.94,163.14,164.92,17545.0,157.9293,159.3885,157.6491,159.3692,17545.0
2022-11-03 10:50:00,164.69,165.81,164.69,165.69,29521.0,159.1469,160.2292,159.1469,160.1133,29521.0
2022-11-03 11:00:00,165.65,165.67,165.01,165.36,15407.0,160.0746,160.0939,159.4561,159.7944,15407.0
2022-11-03 11:10:00,165.38,165.81,164.58,164.87,15987.0,159.8137,160.2292,159.0406,159.3209,15987.0
2022-11-03 11:20:00,165.01,165.39,164.71,164.91,12523.0,159.4561,159.8233,159.1662,159.3595,12523.0
2022-11-03 11:30:00,164.94,165.59,164.65,165.59,13453.0,159.3885,160.0166,159.1083,160.0166,13453.0
2022-11-03 11:40:00,165.53,165.95,165.08,165.71,27110.0,159.9586,160.3645,159.5238,160.1326,27110.0
2022-11-03 11:50:00,165.72,165.72,165.36,165.6,8173.0,160.1422,160.1422,159.7944,160.0263,8173.0
2022-11-03 12:00:00,165.62,166.1,165.15,165.88,11414.0,160.0456,160.5095,159.5914,160.2969,11414.0
2022-11-03 12:10:00,165.91,166.02,165.48,165.55,24963.0,160.3258,160.4321,159.9103,159.978,24963.0
2022-11-03 12:20:00,165.62,165.75,165.24,165.41,11353.0,160.0456,160.1712,159.6784,159.8427,11353.0
2022-11-03 12:30:00,165.48,165.63,165.26,165.56,9914.0,159.9103,160.0553,159.6977,159.9876,9914.0
2022-11-03 12:40:00,165.47,165.9,165.38,165.67,15541.0,159.9007,160.3162,159.8137,160.0939,15541.0
2022-11-03 12:50:00,165.67,166.26,165.66,165.88,20505.0,160.0939,160.6641,160.0843,160.2969,20505.0
2022-11-03 13:00:00,165.88,165.88,165.5,165.88,12275.0,160.2969,160.2969,159.9296,160.2969,12275.0
2022-11-03 13:10:00,165.92,165.95,165.61,165.74,14120.0,160.3355,160.3645,160.0359,160.1616,14120.0
2022-11-03 13:20:00,165.65,165.73,165.44,165.58,9825.0,160.0746,160.1519,159.8717,160.007,9825.0
2022-11-03 13:30:00,165.52,165.83,165.34,165.83,13412.0,159.949,160.2485,159.775,160.2485,13412.0
2022-11-03 13:40:00,165.83,165.83,165.17,165.38,15710.0,160.2485,160.2485,159.6108,159.8137,15710.0
2022-11-03 13:50:00,165.31,165.49,164.92,164.93,22279.0,159.746,159.92,159.3692,159.3788,22279.0
2022-11-03 14:00:00,164.95,165.05,164.71,164.94,9565.0,159.3982,159.4948,159.1662,159.3885,9565.0
2022-11-03 14:10:00,164.98,165.18,164.74,165.17,8308.0,159.4271,159.6204,159.1952,159.6108,8308.0
2022-11-03 14:20:00,165.27,165.96,165.22,165.9,7716.0,159.7074,160.3742,159.6591,160.3162,7716.0
2022-11-03 14:30:00,165.83,165.88,165.58,165.66,13994.0,160.2485,160.2969,160.007,160.0843,13994.0
2022-11-03 14:40:00,165.71,165.81,165.5,165.79,11309.0,160.1326,160.2292,159.9296,160.2099,11309.0
2022-11-03 14:50:00,165.79,165.79,165.42,165.62,19548.0,160.2099,160.2099,159.8523,160.0456,19548.0
2022-11-03 15:00:00,165.74,165.98,165.58,165.87,19543.0,160.1616,160.3935,160.007,160.2872,19543.0
2022-11-03 15:10:00,165.82,165.82,165.62,165.81,12049.0,160.2389,160.2389,160.0456,160.2292,12049.0
2022-11-03 15:20:00,165.87,166.18,165.87,166.05,18417.0,160.2872,160.5868,160.2872,160.4611,18417.0
2022-11-03 15:30:00,166.13,166.43,165.79,165.82,18253.0,160.5384,160.8283,160.2099,160.2389,18253.0
2022-11-03 15:40:00,165.88,166.07,165.69,165.79,15531.0,160.2969,160.4805,160.1133,160.2099,15531.0
2022-11-03 15:50:00,165.83,165.99,164.75,165.03,238960.0,160.2485,160.4032,159.2049,159.4755,238960.0
2022-11-04 09:30:00,167.6,168.77,167.04,167.92,36288.0,161.959,163.0896,161.4178,162.2682,36288.0
2022-11-04 09:40:00,167.95,167.97,166.3,166.3,12848.0,162.2972,162.3165,160.7027,160.7027,12848.0
2022-11-04 09:50:00,165.67,166.99,165.54,166.69,28826.0,160.0939,161.3695,159.9683,161.0796,28826.0
2022-11-04 10:00:00,166.7,167.02,165.78,166.08,19221.0,161.0893,161.3985,160.2002,160.4901,19221.0
2022-11-04 10:10:00,166.14,166.94,166.05,166.3,15544.0,160.5481,161.3212,160.4611,160.7027,15544.0
2022-11-04 10:20:00,166.4,167.39,166.17,167.39,19486.0,160.7994,161.756,160.5771,161.756,19486.0
2022-11-04 10:30:00,167.34,167.66,166.64,167.01,13779.0,161.7077,162.0169,161.0313,161.3888,13779.0
2022-11-04 10:40:00,167.24,167.73,166.97,166.99,16549.0,161.6111,162.0846,161.3502,161.3695,16549.0
2022-11-04 10:50:00,167.12,167.41,166.24,166.38,23130.0,161.4951,161.7754,160.6447,160.78,23130.0
2022-11-04 11:00:00,166.42,166.96,166.27,166.54,31610.0,160.8187,161.3405,160.6737,160.9346,31610.0
2022-11-04 11:10:00,166.49,167.04,166.47,166.79,17485.0,160.8863,161.4178,160.867,161.1762,17485.0
2022-11-04 11:20:00,166.75,166.97,165.85,165.85,11595.0,161.1376,161.3502,160.2679,160.2679,11595.0
2022-11-04 11:30:00,166.06,166.55,165.99,166.23,12431.0,160.4708,160.9443,160.4032,160.6351,12431.0
2022-11-04 11:40:00,166.25,166.26,165.27,165.28,14049.0,160.6544,160.6641,159.7074,159.7171,14049.0
2022-11-04 11:50:00,165.27,165.27,164.1,164.1,6953.0,159.7074,159.7074,158.5768,158.5768,6953.0
2022-11-04 12:00:00,164.31,164.47,163.74,164.47,7235.0,158.7797,158.9343,158.2289,158.9343,7235.0
2022-11-04 12:10:00,164.33,165.26,164.19,165.08,7664.0,158.799,159.6977,158.6637,159.5238,7664.0
2022-11-04 12:20:00,165.07,165.26,164.65,165.17,6378.0,159.5141,159.6977,159.1083,159.6108,6378.0
2022-11-04 12:30:00,165.21,165.21,164.52,164.73,13082.0,159.6494,159.6494,158.9826,159.1856,13082.0
2022-11-04 12:40:00,164.66,164.83,164.4,164.7,18856.0,159.1179,159.2822,158.8667,159.1566,18856.0
2022-11-04 12:50:00,164.7,165.44,164.7,165.44,8716.0,159.1566,159.8717,159.1566,159.8717,8716.0
2022-11-04 13:00:00,165.34,165.82,164.77,164.81,14630.0,159.775,160.2389,159.2242,159.2629,14630.0
2022-11-04 13:10:00,165.01,165.68,165.01,165.34,9865.0,159.4561,160.1036,159.4561,159.775,9865.0
2022-11-04 13:20:00,165.44,165.51,165.12,165.13,7196.0,159.8717,159.9393,159.5624,159.5721,7196.0
2022-11-04 13:30:00,165.1,165.14,164.67,164.94,10590.0,159.5431,159.5818,159.1276,159.3885,10590.0
2022-11-04 13:40:00,164.87,164.9,164.48,164.74,13314.0,159.3209,159.3498,158.944,159.1952,13314.0
2022-11-04 13:50:00,164.76,164.89,164.58,164.71,5679.0,159.2146,159.3402,159.0406,159.1662,5679.0
2022-11-04 14:00:00,164.85,165.22,164.65,165.06,9010.0,159.3015,159.6591,159.1083,159.5045,9010.0
2022-11-04 14:10:00,165.11,165.64,164.93,165.57,8801.0,159.5528,160.0649,159.3788,159.9973,8801.0
2022-11-04 14:20:00,165.49,165.99,165.47,165.89,6866.0,159.92,160.4032,159.9007,160.3065,6866.0
2022-11-04 14:30:00,165.86,166.22,165.76,166.22,6780.0,160.2775,160.6254,160.1809,160.6254,6780.0
2022-11-04 14:40:00,166.23,166.56,166.05,166.36,8092.0,160.6351,160.954,160.4611,160.7607,8092.0
2022-11-04 14:50:00,166.38,166.83,166.38,166.69,6539.0,160.78,161.2149,160.78,161.0796,6539.0
2022-11-04 15:00:00,166.67,167.14,166.62,167.13,7880.0,161.0603,161.5144,161.0119,161.5048,7880.0
2022-11-04 15:10:00,167.13,167.19,166.93,167.0,12154.0,161.5048,161.5628,161.3115,161.3792,12154.0
2022-11-04 15:20:00,167.0,167.08,166.44,166.78,12907.0,161.3792,161.4565,160.838,161.1666,12907.0
2022-11-04 15:30:00,166.79,167.25,166.61,167.1,11673.0,161.1762,161.6207,161.0023,161.4758,11673.0
2022-11-04 15:40:00,167.17,167.67,167.0,167.3,19300.0,161.5434,162.0266,161.3792,161.6691,19300.0
2022-11-04 15:50:00,167.31,167.37,165.98,166.87,136590.0,161.6787,161.7367,160.3935,161.2535,136590.0
2022-11-07 09:30:00,167.49,167.7,165.68,165.69,16038.0,161.8527,162.0556,160.1036,160.1133,16038.0
2022-11-07 09:40:00,165.89,166.23,164.97,165.02,21409.0,160.3065,160.6351,159.4175,159.4658,21409.0
2022-11-07 09:50:00,165.11,165.6,164.67,164.83,21087.0,159.5528,160.0263,159.1276,159.2822,21087.0
2022-11-07 10:00:00,164.98,166.61,164.84,166.19,44463.0,159.4271,161.0023,159.2919,160.5964,44463.0
2022-11-07 10:10:00,166.27,167.49,166.06,167.28,28468.0,160.6737,161.8527,160.4708,161.6497,28468.0
2022-11-07 10:20:00,167.43,167.79,167.03,167.74,23197.0,161.7947,162.1426,161.4082,162.0943,23197.0
2022-11-07 10:30:00,167.62,167.79,167.14,167.15,21439.0,161.9783,162.1426,161.5144,161.5241,21439.0
2022-11-07 10:40:00,167.3,167.62,167.2,167.36,23715.0,161.6691,161.9783,161.5724,161.727,23715.0
2022-11-07 10:50:00,167.36,167.69,167.19,167.6,22107.0,161.727,162.0459,161.5628,161.959,22107.0
2022-11-07 11:00:00,167.63,167.67,166.93,166.95,32384.0,161.988,162.0266,161.3115,161.3308,32384.0
2022-11-07 11:10:00,167.0,167.27,166.95,167.1,22660.0,161.3792,161.6401,161.3308,161.4758,22660.0
2022-11-07 11:20:00,167.03,167.24,166.79,167.17,14070.0,161.4082,161.6111,161.1762,161.5434,14070.0
2022-11-07 11:30:00,167.14,167.6,167.08,167.42,21620.0,161.5144,161.959,161.4565,161.785,21620.0
2022-11-07 11:40:00,167.59,167.69,167.18,167.69,11882.0,161.9493,162.0459,161.5531,162.0459,11882.0
2022-11-07 11:50:00,167.84,168.12,167.59,167.68,12386.0,162.1909,162.4615,161.9493,162.0363,12386.0
2022-11-07 12:00:00,167.68,168.22,167.59,168.1,6585.0,162.0363,162.5581,161.9493,162.4421,6585.0
2022-11-07 12:10:00,168.17,168.23,167.85,168.0,16147.0,162.5098,162.5678,162.2006,162.3455,16147.0
2022-11-07 12:20:00,167.99,168.44,167.96,168.41,13662.0,162.3358,162.7707,162.3068,162.7417,13662.0
2022-11-07 12:30:00,168.45,168.46,168.16,168.21,12019.0,162.7804,162.79,162.5001,162.5484,12019.0
2022-11-07 12:40:00,168.17,168.49,168.03,168.04,24683.0,162.5098,162.819,162.3745,162.3842,24683.0
2022-11-07 12:50:00,167.99,168.02,167.81,167.88,6024.0,162.3358,162.3648,162.1619,162.2295,6024.0
2022-11-07 13:00:00,167.93,168.28,167.93,168.2,5958.0,162.2779,162.6161,162.2779,162.5388,5958.0
2022-11-07 13:10:00,168.31,168.44,167.92,168.02,37797.0,162.6451,162.7707,162.2682,162.3648,37797.0
2022-11-07 13:20:00,168.04,168.06,167.78,168.02,16371.0,162.3842,162.4035,162.1329,162.3648,16371.0
2022-11-07 13:30:00,168.04,168.16,167.9,167.96,14407.0,162.3842,162.5001,162.2489,162.3068,14407.0
2022-11-07 13:40:00,167.96,168.18,167.86,167.97,17448.0,162.3068,162.5194,162.2102,162.3165,17448.0
2022-11-07 13:50:00,168.01,168.27,167.91,168.27,17502.0,162.3552,162.6064,162.2585,162.6064,17502.0
2022-11-07 14:00:00,168.28,168.41,168.21,168.38,43607.0,162.6161,162.7417,162.5484,162.7127,43607.0
2022-11-07 14:10:00,168.34,168.62,168.21,168.44,15123.0,162.6741,162.9446,162.5484,162.7707,15123.0
2022-11-07 14:20:00,168.4,168.57,168.34,168.55,5646.0,162.732,162.8963,162.6741,162.877,5646.0
2022-11-07 14:30:00,168.6,168.65,168.52,168.56,8894.0,162.9253,162.9736,162.848,162.8867,8894.0
2022-11-07 14:40:00,168.56,168.57,168.32,168.46,7725.0,162.8867,162.8963,162.6547,162.79,7725.0
2022-11-07 14:50:00,168.41,168.52,168.22,168.3,12846.0,162.7417,162.848,162.5581,162.6354,12846.0
2022-11-07 15:00:00,168.32,168.5,168.29,168.48,11420.0,162.6547,162.8287,162.6257,162.8093,11420.0
2022-11-07 15:10:00,168.57,168.75,168.4,168.69,12445.0,162.8963,163.0703,162.732,163.0123,12445.0
2022-11-07 15:20:00,168.69,168.69,168.39,168.59,21023.0,163.0123,163.0123,162.7224,162.9156,21023.0
2022-11-07 15:30:00,168.57,168.82,168.41,168.47,13843.0,162.8963,163.1379,162.7417,162.7997,13843.0
2022-11-07 15:40:00,168.47,168.55,168.4,168.52,22081.0,162.7997,162.877,162.732,162.848,22081.0
2022-11-07 15:50:00,168.55,168.63,167.05,167.36,311977.0,162.877,162.9543,161.4275,161.727,311977.0
2022-11-08 09:30:00,168.14,168.76,167.71,168.13,12493.0,162.4808,163.0799,162.0653,162.4711,12493.0
2022-11-08 09:40:00,167.9,167.9,167.2,167.31,9714.0,162.2489,162.2489,161.5724,161.6787,9714.0
2022-11-08 09:50:00,167.25,168.51,167.21,168.25,45178.0,161.6207,162.8383,161.5821,162.5871,45178.0
2022-11-08 10:00:00,168.36,168.75,168.36,168.67,19992.0,162.6934,163.0703,162.6934,162.993,19992.0
2022-11-08 10:10:00,168.7,169.45,168.51,169.45,13482.0,163.0219,163.7467,162.8383,163.7467,13482.0
2022-11-08 10:20:00,169.46,169.77,169.34,169.66,18897.0,163.7564,164.0559,163.6404,163.9496,18897.0
2022-11-08 10:30:00,169.66,170.0,169.65,169.99,47080.0,163.9496,164.2782,163.94,164.2685,47080.0
2022-11-08 10:40:00,169.98,170.44,169.97,170.18,17755.0,164.2589,164.7034,164.2492,164.4521,17755.0
2022-11-08 10:50:00,170.22,170.28,169.89,170.06,16758.0,164.4908,164.5488,164.1719,164.3362,16758.0
2022-11-08 11:00:00,170.06,170.25,169.96,170.11,33263.0,164.3362,164.5198,164.2395,164.3845,33263.0
2022-11-08 11:10:00,170.11,170.28,170.0,170.16,36768.0,164.3845,164.5488,164.2782,164.4328,36768.0
2022-11-08 11:20:00,170.16,170.68,170.15,170.25,12257.0,164.4328,164.9353,164.4231,164.5198,12257.0
2022-11-08 11:30:00,170.18,170.46,170.05,170.41,21915.0,164.4521,164.7227,164.3265,164.6744,21915.0
2022-11-08 11:40:00,170.44,170.82,170.25,170.34,18351.0,164.7034,165.0706,164.5198,164.6067,18351.0
2022-11-08 11:50:00,170.28,170.37,170.1,170.24,12990.0,164.5488,164.6357,164.3748,164.5101,12990.0
2022-11-08 12:00:00,170.29,170.57,170.26,170.33,13942.0,164.5584,164.829,164.5294,164.5971,13942.0
2022-11-08 12:10:00,170.39,170.57,170.29,170.54,11404.0,164.6551,164.829,164.5584,164.8,11404.0
2022-11-08 12:20:00,170.51,170.52,170.35,170.5,15837.0,164.771,164.7807,164.6164,164.7614,15837.0
2022-11-08 12:30:00,170.5,170.5,170.03,170.12,13077.0,164.7614,164.7614,164.3072,164.3941,13077.0
2022-11-08 12:40:00,170.14,170.48,170.07,170.1,13674.0,164.4135,164.742,164.3458,164.3748,13674.0
2022-11-08 12:50:00,170.14,170.15,169.98,170.11,17973.0,164.4135,164.4231,164.2589,164.3845,17973.0
2022-11-08 13:00:00,170.08,170.26,169.9,170.25,15456.0,164.3555,164.5294,164.1816,164.5198,15456.0
2022-11-08 13:10:00,170.25,170.48,170.18,170.18,18291.0,164.5198,164.742,164.4521,164.4521,18291.0
2022-11-08 13:20:00,170.15,170.15,169.31,169.41,21049.0,164.4231,164.4231,163.6114,163.708,21049.0
2022-11-08 13:30:00,169.41,169.61,169.01,169.61,27806.0,163.708,163.9013,163.3215,163.9013,27806.0
2022-11-08 13:40:00,169.66,169.94,169.57,169.62,14706.0,163.9496,164.2202,163.8627,163.911,14706.0
2022-11-08 13:50:00,169.64,169.78,169.31,169.38,12044.0,163.9303,164.0656,163.6114,163.6791,12044.0
2022-11-08 14:00:00,169.38,169.58,169.15,169.17,13461.0,163.6791,163.8723,163.4568,163.4761,13461.0
2022-11-08 14:10:00,169.17,169.61,169.1,169.37,12319.0,163.4761,163.9013,163.4085,163.6694,12319.0
2022-11-08 14:20:00,169.37,169.41,168.59,168.61,12548.0,163.6694,163.708,162.9156,162.935,12548.0
2022-11-08 14:30:00,168.72,169.16,168.56,169.16,21165.0,163.0413,163.4665,162.8867,163.4665,21165.0
2022-11-08 14:40:00,169.22,169.5,169.13,169.5,34172.0,163.5244,163.795,163.4375,163.795,34172.0
2022-11-08 14:50:00,169.52,169.82,169.4,169.68,15634.0,163.8143,164.1042,163.6984,163.969,15634.0
2022-11-08 15:00:00,169.72,170.22,169.71,170.0,16976.0,164.0076,164.4908,163.9979,164.2782,16976.0
2022-11-08 15:10:00,170.05,170.19,169.94,170.17,9753.0,164.3265,164.4618,164.2202,164.4425,9753.0
2022-11-08 15:20:00,170.32,170.34,169.96,170.26,16687.0,164.5874,164.6067,164.2395,164.5294,16687.0
2022-11-08 15:30:00,170.27,170.94,170.27,170.7,23048.0,164.5391,165.1865,164.5391,164.9546,23048.0
2022-11-08 15:40:00,170.71,171.02,170.64,171.02,24561.0,164.9643,165.2639,164.8966,165.2639,24561.0
2022-11-08 15:50:00,171.06,171.13,169.7,169.99,136657.0,165.3025,165.3702,163.9883,164.2685,136657.0
2022-11-09 09:30:00,168.63,170.59,168.18,168.18,17490.0,162.9543,164.8483,162.5194,162.5194,17490.0
2022-11-09 09:40:00,168.35,169.14,168.13,168.79,9457.0,162.6837,163.4471,162.4711,163.1089,9457.0
2022-11-09 09:50:00,168.7,168.89,168.2,168.59,13284.0,163.0219,163.2055,162.5388,162.9156,13284.0
2022-11-09 10:00:00,168.66,169.91,168.56,169.86,20472.0,162.9833,164.1912,162.8867,164.1429,20472.0
2022-11-09 10:10:00,169.81,169.92,169.22,169.66,14498.0,164.0946,164.2009,163.5244,163.9496,14498.0
2022-11-09 10:20:00,169.8,169.8,168.64,168.81,13802.0,164.0849,164.0849,162.964,163.1282,13802.0
2022-11-09 10:30:00,168.81,168.92,167.96,168.52,23618.0,163.1282,163.2345,162.3068,162.848,23618.0
2022-11-09 10:40:00,168.6,168.75,168.24,168.59,12587.0,162.9253,163.0703,162.5774,162.9156,12587.0
2022-11-09 10:50:00,168.58,168.62,167.97,168.28,32492.0,162.906,162.9446,162.3165,162.6161,32492.0
2022-11-09 11:00:00,168.51,168.75,168.25,168.72,10107.0,162.8383,163.0703,162.5871,163.0413,10107.0
2022-11-09 11:10:00,168.67,168.72,168.45,168.6,10115.0,162.993,163.0413,162.7804,162.9253,10115.0
2022-11-09 11:20:00,168.57,168.71,168.17,168.24,10858.0,162.8963,163.0316,162.5098,162.5774,10858.0
2022-11-09 11:30:00,168.22,168.58,168.14,168.3,20857.0,162.5581,162.906,162.4808,162.6354,20857.0
2022-11-09 11:40:00,168.34,168.85,168.29,168.47,9824.0,162.6741,163.1669,162.6257,162.7997,9824.0
2022-11-09 11:50:00,168.47,168.7,168.19,168.26,19169.0,162.7997,163.0219,162.5291,162.5968,19169.0
2022-11-09 12:00:00,168.39,168.39,167.84,167.92,10326.0,162.7224,162.7224,162.1909,162.2682,10326.0
2022-11-09 12:10:00,167.92,168.04,167.73,167.93,8219.0,162.2682,162.3842,162.0846,162.2779,8219.0
2022-11-09 12:20:00,167.91,168.04,167.36,167.55,11121.0,162.2585,162.3842,161.727,161.9106,11121.0
2022-11-09 12:30:00,167.49,167.98,167.48,167.71,10346.0,161.8527,162.3262,161.843,162.0653,10346.0
2022-11-09 12:40:00,167.7,168.09,167.66,167.97,10751.0,162.0556,162.4325,162.0169,162.3165,10751.0
2022-11-09 12:50:00,168.03,168.36,168.0,168.31,11156.0,162.3745,162.6934,162.3455,162.6451,11156.0
2022-11-09 13:00:00,168.21,168.31,167.67,167.86,9513.0,162.5484,162.6451,162.0266,162.2102,9513.0
2022-11-09 13:10:00,167.86,168.01,167.57,168.0,5812.0,162.2102,162.3552,161.93,162.3455,5812.0
2022-11-09 13:20:00,168.04,168.05,167.68,167.84,6076.0,162.3842,162.3938,162.0363,162.1909,6076.0
2022-11-09 13:30:00,167.84,167.84,167.23,167.26,6344.0,162.1909,162.1909,161.6014,161.6304,6344.0
2022-11-09 13:40:00,167.18,167.42,167.15,167.29,8112.0,161.5531,161.785,161.5241,161.6594,8112.0
2022-11-09 13:50:00,167.29,167.29,166.93,167.18,6515.0,161.6594,161.6594,161.3115,161.5531,6515.0
2022-11-09 14:00:00,167.24,167.75,167.2,167.75,5362.0,161.6111,162.1039,161.5724,162.1039,5362.0
2022-11-09 14:10:00,167.87,167.9,167.63,167.83,7190.0,162.2199,162.2489,161.988,162.1812,7190.0
2022-11-09 14:20:00,167.87,167.87,167.61,167.65,5851.0,162.2199,162.2199,161.9686,162.0073,5851.0
2022-11-09 14:30:00,167.6,167.6,167.05,167.05,7939.0,161.959,161.959,161.4275,161.4275,7939.0
2022-11-09 14:40:00,167.0,167.38,167.0,167.07,15595.0,161.3792,161.7464,161.3792,161.4468,15595.0
2022-11-09 14:50:00,167.05,167.14,166.91,167.07,21088.0,161.4275,161.5144,161.2922,161.4468,21088.0
2022-11-09 15:00:00,166.99,167.55,166.99,167.43,13270.0,161.3695,161.9106,161.3695,161.7947,13270.0
2022-11-09 15:10:00,167.43,167.5,167.15,167.34,10825.0,161.7947,161.8623,161.5241,161.7077,10825.0
2022-11-09 15:20:00,167.3,167.3,166.7,166.84,13772.0,161.6691,161.6691,161.0893,161.2245,13772.0
2022-11-09 15:30:00,166.84,166.86,166.3,166.34,10331.0,161.2245,161.2439,160.7027,160.7414,10331.0
2022-11-09 15:40:00,166.26,166.34,165.74,165.84,21459.0,160.6641,160.7414,160.1616,160.2582,21459.0
2022-11-09 15:50:00,165.84,166.15,165.45,165.76,204947.0,160.2582,160.5578,159.8813,160.1809,204947.0
2022-11-10 09:30:00,171.35,174.5,171.35,174.5,25679.0,165.5827,168.6267,165.5827,168.6267,25679.0
2022-11-10 09:40:00,174.3,175.78,173.72,174.62,58145.0,168.4335,169.8636,167.873,168.7427,58145.0
2022-11-10 09:50:00,174.81,174.95,173.64,174.88,20025.0,168.9263,169.0616,167.7957,168.9939,20025.0
2022-11-10 10:00:00,174.95,175.52,174.5,175.19,28956.0,169.0616,169.6124,168.6267,169.2935,28956.0
2022-11-10 10:10:00,175.08,175.08,173.96,174.37,22173.0,169.1872,169.1872,168.1049,168.5011,22173.0
2022-11-10 10:20:00,174.35,175.6,174.16,175.28,17467.0,168.4818,169.6897,168.2982,169.3805,17467.0
2022-11-10 10:30:00,175.44,175.61,174.91,174.97,21376.0,169.5351,169.6994,169.0229,169.0809,21376.0
2022-11-10 10:40:00,175.19,175.98,175.15,175.92,11725.0,169.2935,170.0569,169.2548,169.9989,11725.0
2022-11-10 10:50:00,176.04,176.15,175.66,176.09,18869.0,170.1149,170.2212,169.7477,170.1632,18869.0
2022-11-10 11:00:00,176.0,176.1,175.42,175.74,18435.0,170.0762,170.1729,169.5158,169.825,18435.0
2022-11-10 11:10:00,175.73,175.89,175.4,175.72,13219.0,169.8153,169.9699,169.4964,169.8057,13219.0
2022-11-10 11:20:00,175.72,176.11,175.62,176.06,28642.0,169.8057,170.1825,169.709,170.1342,28642.0
2022-11-10 11:30:00,176.06,176.36,175.95,176.18,20086.0,170.1342,170.4241,170.0279,170.2502,20086.0
2022-11-10 11:40:00,176.2,176.38,175.97,176.12,46681.0,170.2695,170.4435,170.0473,170.1922,46681.0
2022-11-10 11:50:00,176.12,176.12,175.75,175.84,13728.0,170.1922,170.1922,169.8347,169.9216,13728.0
2022-11-10 12:00:00,175.77,175.8,175.19,175.2,18282.0,169.854,169.883,169.2935,169.3032,18282.0
2022-11-10 12:10:00,175.23,175.46,174.99,175.3,16089.0,169.3322,169.5544,169.1002,169.3998,16089.0
2022-11-10 12:20:00,175.3,175.34,174.77,174.77,12585.0,169.3998,169.4385,168.8876,168.8876,12585.0
2022-11-10 12:30:00,174.73,174.73,174.08,174.2,12837.0,168.849,168.849,168.2209,168.3368,12837.0
2022-11-10 12:40:00,174.22,174.23,173.74,173.91,12732.0,168.3562,168.3658,167.8923,168.0566,12732.0
2022-11-10 12:50:00,173.97,173.97,173.67,173.9,8799.0,168.1146,168.1146,167.8247,168.0469,8799.0
2022-11-10 13:00:00,173.94,174.17,173.79,173.96,53798.0,168.0856,168.3078,167.9406,168.1049,53798.0
2022-11-10 13:10:00,174.0,174.26,173.85,173.85,32774.0,168.1436,168.3948,167.9986,167.9986,32774.0
2022-11-10 13:20:00,173.95,174.31,173.66,174.29,12286.0,168.0952,168.4431,167.815,168.4238,12286.0
2022-11-10 13:30:00,174.42,175.33,174.32,175.18,17307.0,168.5494,169.4288,168.4528,169.2838,17307.0
2022-11-10 13:40:00,175.18,175.61,175.16,175.44,9969.0,169.2838,169.6994,169.2645,169.5351,9969.0
2022-11-10 13:50:00,175.49,175.76,175.3,175.57,8502.0,169.5834,169.8443,169.3998,169.6607,8502.0
2022-11-10 14:00:00,175.59,176.07,175.59,176.07,10389.0,169.68,170.1439,169.68,170.1439,10389.0
2022-11-10 14:10:00,176.0,176.04,175.53,175.62,12064.0,170.0762,170.1149,169.6221,169.709,12064.0
2022-11-10 14:20:00,175.56,175.58,175.08,175.34,22433.0,169.651,169.6704,169.1872,169.4385,22433.0
2022-11-10 14:30:00,175.26,175.72,175.21,175.56,24688.0,169.3611,169.8057,169.3128,169.651,24688.0
2022-11-10 14:40:00,175.54,175.59,175.31,175.42,10578.0,169.6317,169.68,169.4095,169.5158,10578.0
2022-11-10 14:50:00,175.37,175.6,175.33,175.51,21551.0,169.4674,169.6897,169.4288,169.6027,21551.0
2022-11-10 15:00:00,175.51,176.13,175.41,176.13,20148.0,169.6027,170.2019,169.5061,170.2019,20148.0
2022-11-10 15:10:00,176.16,176.67,176.12,176.21,30034.0,170.2309,170.7237,170.1922,170.2792,30034.0
2022-11-10 15:20:00,176.23,176.44,176.0,176.38,30772.0,170.2985,170.5014,170.0762,170.4435,30772.0
2022-11-10 15:30:00,176.39,176.43,175.85,175.91,30568.0,170.4531,170.4918,169.9313,169.9893,30568.0
2022-11-10 15:40:00,175.93,176.7,175.93,176.63,29941.0,170.0086,170.7527,170.0086,170.685,29941.0
2022-11-10 15:50:00,176.67,177.42,176.55,176.68,140553.0,170.7237,171.4484,170.6077,170.7334,140553.0
2022-11-11 09:30:00,177.63,178.97,177.16,177.16,32474.0,171.6514,172.9463,171.1972,171.1972,32474.0
2022-11-11 09:40:00,177.16,178.37,177.03,178.37,11143.0,171.1972,172.3665,171.0716,172.3665,11143.0
2022-11-11 09:50:00,178.62,178.86,178.13,178.37,9402.0,172.6081,172.84,172.1345,172.3665,9402.0
2022-11-11 10:00:00,178.16,179.1,177.63,178.85,17299.0,172.1635,173.0719,171.6514,172.8303,17299.0
2022-11-11 10:10:00,178.99,180.19,178.99,179.84,14196.0,172.9656,174.1252,172.9656,173.787,14196.0
2022-11-11 10:20:00,179.96,180.68,179.87,180.32,21563.0,173.903,174.5987,173.816,174.2508,21563.0
2022-11-11 10:30:00,180.36,180.9,180.1,180.9,11784.0,174.2895,174.8113,174.0382,174.8113,11784.0
2022-11-11 10:40:00,180.74,181.62,180.65,181.34,19966.0,174.6567,175.5071,174.5697,175.2365,19966.0
2022-11-11 10:50:00,181.24,181.3,180.54,180.54,45612.0,175.1399,175.1979,174.4634,174.4634,45612.0
2022-11-11 11:00:00,180.62,181.23,180.08,180.09,36831.0,174.5407,175.1302,174.0189,174.0286,36831.0
2022-11-11 11:10:00,180.21,180.57,179.68,180.52,11751.0,174.1445,174.4924,173.6324,174.4441,11751.0
2022-11-11 11:20:00,180.42,180.44,179.39,179.45,11439.0,174.3475,174.3668,173.3521,173.4101,11439.0
2022-11-11 11:30:00,179.56,179.89,179.26,179.27,20453.0,173.5164,173.8353,173.2265,173.2362,20453.0
2022-11-11 11:40:00,179.39,179.5,178.42,178.74,16755.0,173.3521,173.4584,172.4148,172.724,16755.0
2022-11-11 11:50:00,178.84,178.92,178.19,178.22,99901.0,172.8207,172.898,172.1925,172.2215,99901.0
2022-11-11 12:00:00,178.18,178.18,177.14,177.81,40233.0,172.1829,172.1829,171.1779,171.8253,40233.0
2022-11-11 12:10:00,177.9,177.96,177.3,177.3,12801.0,171.9123,171.9703,171.3325,171.3325,12801.0
2022-11-11 12:20:00,177.29,177.29,176.78,176.89,12864.0,171.3228,171.3228,170.83,170.9363,12864.0
2022-11-11 12:30:00,176.89,176.98,176.53,176.53,13612.0,170.9363,171.0233,170.5884,170.5884,13612.0
2022-11-11 12:40:00,176.47,176.65,175.8,176.38,17390.0,170.5304,170.7044,169.883,170.4435,17390.0
2022-11-11 12:50:00,176.39,176.76,176.32,176.57,8062.0,170.4531,170.8107,170.3855,170.6271,8062.0
2022-11-11 13:00:00,176.65,176.7,176.43,176.7,9384.0,170.7044,170.7527,170.4918,170.7527,9384.0
2022-11-11 13:10:00,176.75,176.9,176.47,176.51,10394.0,170.801,170.9459,170.5304,170.5691,10394.0
2022-11-11 13:20:00,176.45,176.81,176.2,176.72,11637.0,170.5111,170.859,170.2695,170.772,11637.0
2022-11-11 13:30:00,176.78,176.87,176.28,176.28,10878.0,170.83,170.917,170.3468,170.3468,10878.0
2022-11-11 13:40:00,176.37,176.51,175.67,176.04,27019.0,170.4338,170.5691,169.7573,170.1149,27019.0
2022-11-11 13:50:00,176.09,176.5,175.98,176.03,14523.0,170.1632,170.5594,170.0569,170.1052,14523.0
2022-11-11 14:00:00,176.06,177.01,176.06,177.0,36556.0,170.1342,171.0522,170.1342,171.0426,36556.0
2022-11-11 14:10:00,176.99,177.01,176.52,176.83,11462.0,171.0329,171.0522,170.5787,170.8783,11462.0
2022-11-11 14:20:00,176.89,177.45,176.88,177.45,16227.0,170.9363,171.4774,170.9266,171.4774,16227.0
2022-11-11 14:30:00,177.35,177.7,177.34,177.55,13273.0,171.3808,171.719,171.3711,171.5741,13273.0
2022-11-11 14:40:00,177.59,177.91,177.59,177.65,11814.0,171.6127,171.922,171.6127,171.6707,11814.0
2022-11-11 14:50:00,177.73,177.99,177.69,177.82,16168.0,171.748,171.9993,171.7094,171.835,16168.0
2022-11-11 15:00:00,177.79,177.82,176.9,176.91,10969.0,171.806,171.835,170.9459,170.9556,10969.0
2022-11-11 15:10:00,176.95,176.95,176.42,176.75,17374.0,170.9943,170.9943,170.4821,170.801,17374.0
2022-11-11 15:20:00,176.81,176.95,176.69,176.86,14680.0,170.859,170.9943,170.743,170.9073,14680.0
2022-11-11 15:30:00,176.86,177.0,176.66,176.86,9082.0,170.9073,171.0426,170.714,170.9073,9082.0
2022-11-11 15:40:00,176.9,177.08,176.85,177.07,19878.0,170.9459,171.1199,170.8976,171.1102,19878.0
2022-11-11 15:50:00,177.12,177.19,175.26,176.08,200507.0,171.1585,171.2262,169.3611,170.1535,200507.0
2022-11-14 09:30:00,174.9,176.44,174.49,174.96,39030.0,169.0133,170.5014,168.6171,169.0712,39030.0
2022-11-14 09:40:00,175.24,175.24,174.4,174.86,18356.0,169.3418,169.3418,168.5301,168.9746,18356.0
2022-11-14 09:50:00,175.17,175.86,174.99,175.59,12573.0,169.2742,169.941,169.1002,169.68,12573.0
2022-11-14 10:00:00,175.7,175.94,175.19,175.62,25301.0,169.7863,170.0183,169.2935,169.709,25301.0
2022-11-14 10:10:00,175.72,175.88,175.11,175.44,21843.0,169.8057,169.9603,169.2162,169.5351,21843.0
2022-11-14 10:20:00,175.46,175.47,174.22,174.27,18111.0,169.5544,169.5641,168.3562,168.4045,18111.0
2022-11-14 10:30:00,174.22,175.33,174.22,175.23,40495.0,168.3562,169.4288,168.3562,169.3322,40495.0
2022-11-14 10:40:00,175.26,175.51,175.02,175.06,47532.0,169.3611,169.6027,169.1292,169.1679,47532.0
2022-11-14 10:50:00,175.06,176.02,174.97,175.71,17627.0,169.1679,170.0956,169.0809,169.796,17627.0
2022-11-14 11:00:00,175.68,175.85,175.28,175.39,17939.0,169.767,169.9313,169.3805,169.4868,17939.0
2022-11-14 11:10:00,175.43,175.45,174.64,174.77,11715.0,169.5254,169.5448,168.762,168.8876,11715.0
2022-11-14 11:20:00,174.75,175.13,174.72,174.97,13789.0,168.8683,169.2355,168.8393,169.0809,13789.0
2022-11-14 11:30:00,174.97,175.88,174.89,175.64,8769.0,169.0809,169.9603,169.0036,169.7284,8769.0
2022-11-14 11:40:00,175.6,175.67,175.29,175.45,7641.0,169.6897,169.7573,169.3901,169.5448,7641.0
2022-11-14 11:50:00,175.4,175.41,175.09,175.25,6171.0,169.4964,169.5061,169.1969,169.3515,6171.0
2022-11-14 12:00:00,175.28,175.39,175.16,175.22,5462.0,169.3805,169.4868,169.2645,169.3225,5462.0
2022-11-14 12:10:00,175.22,175.4,175.01,175.02,13442.0,169.3225,169.4964,169.1196,169.1292,13442.0
2022-11-14 12:20:00,174.93,175.12,174.82,174.93,19977.0,169.0423,169.2259,168.936,169.0423,19977.0
2022-11-14 12:30:00,175.0,175.13,174.96,175.01,10548.0,169.1099,169.2355,169.0712,169.1196,10548.0
2022-11-14 12:40:00,175.07,175.25,174.95,175.22,20697.0,169.1775,169.3515,169.0616,169.3225,20697.0
2022-11-14 12:50:00,175.22,175.22,174.9,174.95,10702.0,169.3225,169.3225,169.0133,169.0616,10702.0
2022-11-14 13:00:00,174.91,175.02,174.77,174.95,9769.0,169.0229,169.1292,168.8876,169.0616,9769.0
2022-11-14 13:10:00,175.01,175.38,174.97,175.36,6012.0,169.1196,169.4771,169.0809,169.4578,6012.0
2022-11-14 13:20:00,175.35,175.54,175.3,175.47,12199.0,169.4481,169.6317,169.3998,169.5641,12199.0
2022-11-14 13:30:00,175.42,175.76,175.32,175.64,12840.0,169.5158,169.8443,169.4191,169.7284,12840.0
2022-11-14 13:40:00,175.57,175.67,175.53,175.61,7442.0,169.6607,169.7573,169.6221,169.6994,7442.0
2022-11-14 13:50:00,175.6,175.92,175.6,175.92,8116.0,169.6897,169.9989,169.6897,169.9989,8116.0
2022-11-14 14:00:00,175.92,175.92,175.6,175.65,15502.0,169.9989,169.9989,169.6897,169.738,15502.0
2022-11-14 14:10:00,175.67,175.73,175.48,175.57,11604.0,169.7573,169.8153,169.5737,169.6607,11604.0
2022-11-14 14:20:00,175.53,175.61,175.4,175.61,10367.0,169.6221,169.6994,169.4964,169.6994,10367.0
2022-11-14 14:30:00,175.65,175.7,175.46,175.46,12632.0,169.738,169.7863,169.5544,169.5544,12632.0
2022-11-14 14:40:00,175.47,175.54,175.34,175.35,8286.0,169.5641,169.6317,169.4385,169.4481,8286.0
2022-11-14 14:50:00,175.34,175.64,175.34,175.53,13197.0,169.4385,169.7284,169.4385,169.6221,13197.0
2022-11-14 15:00:00,175.59,175.93,175.59,175.63,14204.0,169.68,170.0086,169.68,169.7187,14204.0
2022-11-14 15:10:00,175.61,175.61,174.87,174.92,12824.0,169.6994,169.6994,168.9843,169.0326,12824.0
2022-11-14 15:20:00,174.92,175.13,174.88,175.02,13097.0,169.0326,169.2355,168.9939,169.1292,13097.0
2022-11-14 15:30:00,175.0,175.01,174.78,174.84,22939.0,169.1099,169.1196,168.8973,168.9553,22939.0
2022-11-14 15:40:00,174.83,175.02,174.44,174.51,42696.0,168.9456,169.1292,168.5687,168.6364,42696.0
2022-11-14 15:50:00,174.52,174.53,173.7,173.99,156092.0,168.6461,168.6557,167.8537,168.1339,156092.0
2022-11-15 09:30:00,176.58,178.07,176.19,176.5,17698.0,170.6367,172.0766,170.2598,170.5594,17698.0
2022-11-15 09:40:00,176.5,176.6,175.2,175.34,12507.0,170.5594,170.656,169.3032,169.4385,12507.0
2022-11-15 09:50:00,175.35,176.18,175.35,176.05,56192.0,169.4481,170.2502,169.4481,170.1246,56192.0
2022-11-15 10:00:00,176.18,177.24,176.18,176.29,21953.0,170.2502,171.2745,170.2502,170.3565,21953.0
2022-11-15 10:10:00,176.27,176.27,175.66,175.66,12309.0,170.3372,170.3372,169.7477,169.7477,12309.0
2022-11-15 10:20:00,175.47,176.35,175.15,176.34,13687.0,169.5641,170.4145,169.2548,170.4048,13687.0
2022-11-15 10:30:00,176.4,177.4,176.34,176.99,21748.0,170.4628,171.4291,170.4048,171.0329,21748.0
2022-11-15 10:40:00,176.95,177.11,176.65,176.77,13611.0,170.9943,171.1489,170.7044,170.8203,13611.0
2022-11-15 10:50:00,176.64,177.38,176.27,177.31,7462.0,170.6947,171.4098,170.3372,171.3421,7462.0
2022-11-15 11:00:00,177.25,177.39,176.58,176.66,18407.0,171.2842,171.4195,170.6367,170.714,18407.0
2022-11-15 11:10:00,176.59,177.24,176.26,177.01,11111.0,170.6464,171.2745,170.3275,171.0522,11111.0
2022-11-15 11:20:00,177.01,177.1,176.84,176.94,8623.0,171.0522,171.1392,170.888,170.9846,8623.0
2022-11-15 11:30:00,177.06,177.31,176.85,177.01,5943.0,171.1006,171.3421,170.8976,171.0522,5943.0
2022-11-15 11:40:00,177.12,177.28,176.76,176.91,12793.0,171.1585,171.3132,170.8107,170.9556,12793.0
2022-11-15 11:50:00,176.8,177.14,176.72,177.13,8100.0,170.8493,171.1779,170.772,171.1682,8100.0
2022-11-15 12:00:00,177.13,177.19,176.87,177.01,6172.0,171.1682,171.2262,170.917,171.0522,6172.0
2022-11-15 12:10:00,177.11,177.17,176.91,176.99,3646.0,171.1489,171.2069,170.9556,171.0329,3646.0
2022-11-15 12:20:00,176.91,177.02,176.63,176.7,6932.0,170.9556,171.0619,170.685,170.7527,6932.0
2022-11-15 12:30:00,176.75,176.83,176.63,176.68,11067.0,170.801,170.8783,170.685,170.7334,11067.0
2022-11-15 12:40:00,176.64,176.68,176.22,176.46,5531.0,170.6947,170.7334,170.2888,170.5208,5531.0
2022-11-15 12:50:00,176.46,176.58,176.37,176.58,6014.0,170.5208,170.6367,170.4338,170.6367,6014.0
2022-11-15 13:00:00,176.61,176.62,176.47,176.59,6247.0,170.6657,170.6754,170.5304,170.6464,6247.0
2022-11-15 13:10:00,176.59,176.63,176.23,176.34,8514.0,170.6464,170.685,170.2985,170.4048,8514.0
2022-11-15 13:20:00,176.09,176.13,174.98,175.3,27604.0,170.1632,170.2019,169.0906,169.3998,27604.0
2022-11-15 13:30:00,175.41,175.9,175.16,175.37,19735.0,169.5061,169.9796,169.2645,169.4674,19735.0
2022-11-15 13:40:00,175.51,176.15,175.24,175.75,11773.0,169.6027,170.2212,169.3418,169.8347,11773.0
2022-11-15 13:50:00,175.62,176.19,175.53,175.81,24318.0,169.709,170.2598,169.6221,169.8926,24318.0
2022-11-15 14:00:00,175.78,175.98,175.3,175.97,18090.0,169.8636,170.0569,169.3998,170.0473,18090.0
2022-11-15 14:10:00,176.07,176.59,176.07,176.36,22226.0,170.1439,170.6464,170.1439,170.4241,22226.0
2022-11-15 14:20:00,176.46,176.86,176.22,176.58,8230.0,170.5208,170.9073,170.2888,170.6367,8230.0
2022-11-15 14:30:00,176.51,176.68,176.14,176.53,17543.0,170.5691,170.7334,170.2115,170.5884,17543.0
2022-11-15 14:40:00,176.55,176.75,175.97,175.97,8660.0,170.6077,170.801,170.0473,170.0473,8660.0
2022-11-15 14:50:00,176.09,176.78,176.04,176.56,13983.0,170.1632,170.83,170.1149,170.6174,13983.0
2022-11-15 15:00:00,176.52,176.82,176.47,176.66,8438.0,170.5787,170.8686,170.5304,170.714,8438.0
2022-11-15 15:10:00,176.78,177.14,176.65,177.14,17373.0,170.83,171.1779,170.7044,171.1779,17373.0
2022-11-15 15:20:00,177.08,177.33,177.04,177.09,18989.0,171.1199,171.3615,171.0812,171.1296,18989.0
2022-11-15 15:30:00,177.08,177.08,176.48,176.85,20605.0,171.1199,171.1199,170.5401,170.8976,20605.0
2022-11-15 15:40:00,176.85,176.98,176.59,176.69,21343.0,170.8976,171.0233,170.6464,170.743,21343.0
2022-11-15 15:50:00,176.76,176.99,176.4,176.93,99151.0,170.8107,171.0329,170.4628,170.9749,99151.0
2022-11-16 09:30:00,177.4,177.4,176.32,176.64,14437.0,171.4291,171.4291,170.3855,170.6947,14437.0
2022-11-16 09:40:00,177.08,177.18,176.1,176.47,19340.0,171.1199,171.2165,170.1729,170.5304,19340.0
2022-11-16 09:50:00,176.39,177.08,176.05,176.08,23924.0,170.4531,171.1199,170.1246,170.1535,23924.0
2022-11-16 10:00:00,176.08,177.05,175.9,176.59,20576.0,170.1535,171.0909,169.9796,170.6464,20576.0
2022-11-16 10:10:00,176.7,177.38,176.7,176.93,8155.0,170.7527,171.4098,170.7527,170.9749,8155.0
2022-11-16 10:20:00,177.02,177.11,176.37,176.5,27071.0,171.0619,171.1489,170.4338,170.5594,27071.0
2022-11-16 10:30:00,176.54,176.94,176.3,176.59,20835.0,170.5981,170.9846,170.3661,170.6464,20835.0
2022-11-16 10:40:00,176.59,176.89,176.45,176.73,4148.0,170.6464,170.9363,170.5111,170.7817,4148.0
2022-11-16 10:50:00,176.72,176.89,176.49,176.78,14633.0,170.772,170.9363,170.5497,170.83,14633.0
2022-11-16 11:00:00,176.71,176.73,176.43,176.59,15479.0,170.7623,170.7817,170.4918,170.6464,15479.0
2022-11-16 11:10:00,176.54,176.86,176.44,176.69,11668.0,170.5981,170.9073,170.5014,170.743,11668.0
2022-11-16 11:20:00,176.77,176.9,176.68,176.87,4369.0,170.8203,170.9459,170.7334,170.917,4369.0
2022-11-16 11:30:00,176.84,176.9,176.01,176.15,39961.0,170.888,170.9459,170.0859,170.2212,39961.0
2022-11-16 11:40:00,176.22,176.63,176.22,176.58,4212.0,170.2888,170.685,170.2888,170.6367,4212.0
2022-11-16 11:50:00,176.56,176.65,176.43,176.5,8400.0,170.6174,170.7044,170.4918,170.5594,8400.0
2022-11-16 12:00:00,176.4,176.46,176.1,176.31,7096.0,170.4628,170.5208,170.1729,170.3758,7096.0
2022-11-16 12:10:00,176.31,176.38,176.07,176.11,10405.0,170.3758,170.4435,170.1439,170.1825,10405.0
2022-11-16 12:20:00,176.17,176.26,175.95,176.08,19638.0,170.2405,170.3275,170.0279,170.1535,19638.0
2022-11-16 12:30:00,176.07,176.2,176.03,176.08,8720.0,170.1439,170.2695,170.1052,170.1535,8720.0
2022-11-16 12:40:00,176.05,176.39,175.98,176.18,28690.0,170.1246,170.4531,170.0569,170.2502,28690.0
2022-11-16 12:50:00,176.32,176.36,175.96,175.99,13934.0,170.3855,170.4241,170.0376,170.0666,13934.0
2022-11-16 13:00:00,175.94,176.12,175.88,175.91,6110.0,170.0183,170.1922,169.9603,169.9893,6110.0
2022-11-16 13:10:00,175.94,176.05,175.9,175.9,5674.0,170.0183,170.1246,169.9796,169.9796,5674.0
2022-11-16 13:20:00,175.83,176.04,175.76,175.84,6965.0,169.912,170.1149,169.8443,169.9216,6965.0
2022-11-16 13:30:00,175.85,176.05,175.56,176.04,12910.0,169.9313,170.1246,169.651,170.1149,12910.0
2022-11-16 13:40:00,176.04,176.04,175.88,175.92,9540.0,170.1149,170.1149,169.9603,169.9989,9540.0
2022-11-16 13:50:00,175.93,176.04,175.86,175.9,10209.0,170.0086,170.1149,169.941,169.9796,10209.0
2022-11-16 14:00:00,175.81,176.16,175.8,176.15,9787.0,169.8926,170.2309,169.883,170.2212,9787.0
2022-11-16 14:10:00,176.15,176.24,176.04,176.12,12879.0,170.2212,170.3082,170.1149,170.1922,12879.0
2022-11-16 14:20:00,176.12,176.27,176.12,176.25,36082.0,170.1922,170.3372,170.1922,170.3178,36082.0
2022-11-16 14:30:00,176.24,176.39,175.9,176.31,18503.0,170.3082,170.4531,169.9796,170.3758,18503.0
2022-11-16 14:40:00,176.27,176.33,176.04,176.08,7879.0,170.3372,170.3951,170.1149,170.1535,7879.0
2022-11-16 14:50:00,176.1,176.24,176.07,176.23,10350.0,170.1729,170.3082,170.1439,170.2985,10350.0
2022-11-16 15:00:00,176.2,176.29,176.05,176.11,12011.0,170.2695,170.3565,170.1246,170.1825,12011.0
2022-11-16 15:10:00,176.13,176.23,176.03,176.06,12603.0,170.2019,170.2985,170.1052,170.1342,12603.0
2022-11-16 15:20:00,176.07,176.39,176.06,176.31,12037.0,170.1439,170.4531,170.1342,170.3758,12037.0
2022-11-16 15:30:00,176.31,176.5,176.3,176.36,16479.0,170.3758,170.5594,170.3661,170.4241,16479.0
2022-11-16 15:40:00,176.36,176.52,176.27,176.39,17443.0,170.4241,170.5787,170.3372,170.4531,17443.0
2022-11-16 15:50:00,176.44,176.59,175.85,176.04,62876.0,170.5014,170.6464,169.9313,170.1149,62876.0
2022-11-17 09:30:00,172.98,173.77,172.64,173.28,25930.0,167.1579,167.9213,166.8293,167.4478,25930.0
2022-11-17 09:40:00,173.28,173.74,172.84,173.52,7682.0,167.4478,167.8923,167.0226,167.6797,7682.0
2022-11-17 09:50:00,173.5,173.75,172.97,172.97,11454.0,167.6604,167.902,167.1482,167.1482,11454.0
2022-11-17 10:00:00,172.89,173.33,172.69,172.94,9517.0,167.0709,167.4961,166.8776,167.1192,9517.0
2022-11-17 10:10:00,172.94,172.96,172.06,172.5,47865.0,167.1192,167.1386,166.2689,166.694,47865.0
2022-11-17 10:20:00,172.65,172.81,172.1,172.1,15294.0,166.839,166.9936,166.3075,166.3075,15294.0
2022-11-17 10:30:00,172.09,172.09,171.38,171.47,9121.0,166.2978,166.2978,165.6117,165.6987,9121.0
2022-11-17 10:40:00,171.49,171.59,170.8,170.9,11111.0,165.718,165.8147,165.0513,165.1479,11111.0
2022-11-17 10:50:00,170.9,171.38,170.9,171.36,7404.0,165.1479,165.6117,165.1479,165.5924,7404.0
2022-11-17 11:00:00,171.29,171.47,171.09,171.38,12372.0,165.5248,165.6987,165.3315,165.6117,12372.0
2022-11-17 11:10:00,171.37,171.41,171.0,171.09,10864.0,165.6021,165.6407,165.2445,165.3315,10864.0
2022-11-17 11:20:00,171.2,171.96,171.14,171.93,11994.0,165.4378,166.1722,165.3798,166.1432,11994.0
2022-11-17 11:30:00,171.9,172.05,171.73,171.96,8316.0,166.1142,166.2592,165.95,166.1722,8316.0
2022-11-17 11:40:00,171.93,172.4,171.9,172.26,4589.0,166.1432,166.5974,166.1142,166.4621,4589.0
2022-11-17 11:50:00,172.27,172.99,172.1,172.99,9001.0,166.4718,167.1676,166.3075,167.1676,9001.0
2022-11-17 12:00:00,173.0,173.28,172.93,173.03,11946.0,167.1772,167.4478,167.1096,167.2062,11946.0
2022-11-17 12:10:00,173.03,173.15,172.73,172.91,10574.0,167.2062,167.3222,166.9163,167.0902,10574.0
2022-11-17 12:20:00,173.0,173.03,172.75,172.97,5185.0,167.1772,167.2062,166.9356,167.1482,5185.0
2022-11-17 12:30:00,172.99,173.23,172.99,173.2,7585.0,167.1676,167.3995,167.1676,167.3705,7585.0
2022-11-17 12:40:00,173.25,173.46,173.19,173.19,8954.0,167.4188,167.6217,167.3608,167.3608,8954.0
2022-11-17 12:50:00,173.31,173.59,173.24,173.34,9120.0,167.4768,167.7474,167.4091,167.5058,9120.0
2022-11-17 13:00:00,173.34,173.38,173.23,173.28,8768.0,167.5058,167.5444,167.3995,167.4478,8768.0
2022-11-17 13:10:00,173.33,173.48,173.13,173.39,17963.0,167.4961,167.6411,167.3028,167.5541,17963.0
2022-11-17 13:20:00,173.38,173.53,173.29,173.33,25329.0,167.5444,167.6894,167.4575,167.4961,25329.0
2022-11-17 13:30:00,173.28,174.31,173.19,174.21,45682.0,167.4478,168.4431,167.3608,168.3465,45682.0
2022-11-17 13:40:00,174.17,174.17,173.46,173.55,10689.0,168.3078,168.3078,167.6217,167.7087,10689.0
2022-11-17 13:50:00,173.52,174.26,173.49,174.26,15802.0,167.6797,168.3948,167.6507,168.3948,15802.0
2022-11-17 14:00:00,174.18,174.25,173.93,173.95,7230.0,168.3175,168.3851,168.0759,168.0952,7230.0
2022-11-17 14:10:00,173.94,173.94,173.67,173.69,3610.0,168.0856,168.0856,167.8247,167.844,3610.0
2022-11-17 14:20:00,173.69,173.95,173.66,173.8,8962.0,167.844,168.0952,167.815,167.9503,8962.0
2022-11-17 14:30:00,173.77,173.82,173.63,173.78,7742.0,167.9213,167.9696,167.786,167.931,7742.0
2022-11-17 14:40:00,173.8,173.94,173.48,173.84,38917.0,167.9503,168.0856,167.6411,167.9889,38917.0
2022-11-17 14:50:00,173.88,174.39,173.74,174.16,52829.0,168.0276,168.5204,167.8923,168.2982,52829.0
2022-11-17 15:00:00,174.2,174.31,173.78,173.78,10580.0,168.3368,168.4431,167.931,167.931,10580.0
2022-11-17 15:10:00,173.72,173.8,173.51,173.51,11193.0,167.873,167.9503,167.67,167.67,11193.0
2022-11-17 15:20:00,173.49,173.59,173.39,173.45,10962.0,167.6507,167.7474,167.5541,167.6121,10962.0
2022-11-17 15:30:00,173.43,173.78,173.4,173.72,11783.0,167.5927,167.931,167.5638,167.873,11783.0
2022-11-17 15:40:00,173.76,174.24,173.68,174.21,14461.0,167.9116,168.3755,167.8343,168.3465,14461.0
2022-11-17 15:50:00,174.3,174.54,173.69,174.53,101759.0,168.4335,168.6654,167.844,168.6557,101759.0
2022-11-18 09:30:00,176.52,177.88,176.52,177.61,43208.0,170.5787,171.893,170.5787,171.6321,43208.0
2022-11-18 09:40:00,177.45,177.66,176.46,176.64,7467.0,171.4774,171.6804,170.5208,170.6947,7467.0
2022-11-18 09:50:00,176.66,176.85,176.23,176.24,22752.0,170.714,170.8976,170.2985,170.3082,22752.0
2022-11-18 10:00:00,175.98,176.39,175.64,176.09,12237.0,170.0569,170.4531,169.7284,170.1632,12237.0
2022-11-18 10:10:00,176.29,176.98,176.07,176.4,15121.0,170.3565,171.0233,170.1439,170.4628,15121.0
2022-11-18 10:20:00,176.43,176.75,176.02,176.36,11230.0,170.4918,170.801,170.0956,170.4241,11230.0
2022-11-18 10:30:00,176.3,176.36,175.79,176.14,9510.0,170.3661,170.4241,169.8733,170.2115,9510.0
2022-11-18 10:40:00,176.11,176.13,175.71,175.88,6543.0,170.1825,170.2019,169.796,169.9603,6543.0
2022-11-18 10:50:00,175.88,176.17,175.17,175.38,6763.0,169.9603,170.2405,169.2742,169.4771,6763.0
2022-11-18 11:00:00,175.42,175.77,175.32,175.72,40923.0,169.5158,169.854,169.4191,169.8057,40923.0
2022-11-18 11:10:00,175.56,175.95,175.55,175.9,6697.0,169.651,170.0279,169.6414,169.9796,6697.0
2022-11-18 11:20:00,175.89,176.03,175.59,175.67,7751.0,169.9699,170.1052,169.68,169.7573,7751.0
2022-11-18 11:30:00,175.67,176.02,175.61,175.62,7620.0,169.7573,170.0956,169.6994,169.709,7620.0
2022-11-18 11:40:00,175.76,175.98,175.57,175.63,7597.0,169.8443,170.0569,169.6607,169.7187,7597.0
2022-11-18 11:50:00,175.63,176.07,175.5,175.78,9128.0,169.7187,170.1439,169.5931,169.8636,9128.0
2022-11-18 12:00:00,175.86,175.9,175.28,175.38,13381.0,169.941,169.9796,169.3805,169.4771,13381.0
2022-11-18 12:10:00,175.36,175.43,174.66,174.66,24192.0,169.4578,169.5254,168.7813,168.7813,24192.0
2022-11-18 12:20:00,174.57,175.49,174.57,175.49,11012.0,168.6944,169.5834,168.6944,169.5834,11012.0
2022-11-18 12:30:00,175.34,175.53,175.14,175.53,7358.0,169.4385,169.6221,169.2452,169.6221,7358.0
2022-11-18 12:40:00,175.45,175.45,174.97,175.07,4297.0,169.5448,169.5448,169.0809,169.1775,4297.0
2022-11-18 12:50:00,175.08,175.31,174.83,175.31,7998.0,169.1872,169.4095,168.9456,169.4095,7998.0
2022-11-18 13:00:00,175.24,175.5,175.15,175.45,11657.0,169.3418,169.5931,169.2548,169.5448,11657.0
2022-11-18 13:10:00,175.46,175.59,174.96,174.96,9087.0,169.5544,169.68,169.0712,169.0712,9087.0
2022-11-18 13:20:00,175.02,175.48,174.97,175.39,10656.0,169.1292,169.5737,169.0809,169.4868,10656.0
2022-11-18 13:30:00,175.46,175.52,175.24,175.28,13347.0,169.5544,169.6124,169.3418,169.3805,13347.0
2022-11-18 13:40:00,175.32,175.34,174.87,174.9,11867.0,169.4191,169.4385,168.9843,169.0133,11867.0
2022-11-18 13:50:00,174.91,175.08,174.67,174.97,7392.0,169.0229,169.1872,168.791,169.0809,7392.0
2022-11-18 14:00:00,175.04,175.41,175.03,175.3,14448.0,169.1486,169.5061,169.1389,169.3998,14448.0
2022-11-18 14:10:00,175.35,175.49,175.27,175.42,7879.0,169.4481,169.5834,169.3708,169.5158,7879.0
2022-11-18 14:20:00,175.47,175.64,175.38,175.38,18345.0,169.5641,169.7284,169.4771,169.4771,18345.0
2022-11-18 14:30:00,175.44,175.62,174.96,174.97,10359.0,169.5351,169.709,169.0712,169.0809,10359.0
2022-11-18 14:40:00,175.08,175.16,174.94,175.04,6871.0,169.1872,169.2645,169.0519,169.1486,6871.0
2022-11-18 14:50:00,175.04,175.1,174.83,174.96,8489.0,169.1486,169.2065,168.9456,169.0712,8489.0
2022-11-18 15:00:00,175.05,175.96,175.05,175.94,8077.0,169.1582,170.0376,169.1582,170.0183,8077.0
2022-11-18 15:10:00,175.97,176.14,175.67,175.68,13574.0,170.0473,170.2115,169.7573,169.767,13574.0
2022-11-18 15:20:00,175.68,175.94,175.32,175.94,7399.0,169.767,170.0183,169.4191,170.0183,7399.0
2022-11-18 15:30:00,175.98,176.13,175.75,176.03,14473.0,170.0569,170.2019,169.8347,170.1052,14473.0
2022-11-18 15:40:00,176.06,176.29,176.03,176.25,21356.0,170.1342,170.3565,170.1052,170.3178,21356.0
2022-11-18 15:50:00,176.27,176.48,175.6,176.27,99233.0,170.3372,170.5401,169.6897,170.3372,99233.0
2022-11-21 09:30:00,176.15,176.52,175.99,176.52,9247.0,170.2212,170.5787,170.0666,170.5787,9247.0
2022-11-21 09:40:00,176.19,176.75,175.76,176.75,15361.0,170.2598,170.801,169.8443,170.801,15361.0
2022-11-21 09:50:00,176.85,177.4,176.85,177.17,8000.0,170.8976,171.4291,170.8976,171.2069,8000.0
2022-11-21 10:00:00,177.19,177.5,176.72,176.89,16102.0,171.2262,171.5258,170.772,170.9363,16102.0
2022-11-21 10:10:00,176.94,177.04,176.6,176.67,12337.0,170.9846,171.0812,170.656,170.7237,12337.0
2022-11-21 10:20:00,176.62,176.71,176.32,176.62,7769.0,170.6754,170.7623,170.3855,170.6754,7769.0
2022-11-21 10:30:00,176.59,176.91,176.57,176.64,12962.0,170.6464,170.9556,170.6271,170.6947,12962.0
2022-11-21 10:40:00,176.75,176.84,176.46,176.72,10757.0,170.801,170.888,170.5208,170.772,10757.0
2022-11-21 10:50:00,176.73,176.84,176.47,176.75,14292.0,170.7817,170.888,170.5304,170.801,14292.0
2022-11-21 11:00:00,176.68,177.03,176.56,176.97,12671.0,170.7334,171.0716,170.6174,171.0136,12671.0
2022-11-21 11:10:00,176.83,176.86,176.43,176.44,8847.0,170.8783,170.9073,170.4918,170.5014,8847.0
2022-11-21 11:20:00,176.47,176.73,176.38,176.41,18527.0,170.5304,170.7817,170.4435,170.4724,18527.0
2022-11-21 11:30:00,176.41,176.55,176.28,176.41,10024.0,170.4724,170.6077,170.3468,170.4724,10024.0
2022-11-21 11:40:00,176.29,176.65,176.27,176.59,10162.0,170.3565,170.7044,170.3372,170.6464,10162.0
2022-11-21 11:50:00,176.65,176.84,176.26,176.36,7858.0,170.7044,170.888,170.3275,170.4241,7858.0
2022-11-21 12:00:00,176.36,176.69,176.36,176.65,5309.0,170.4241,170.743,170.4241,170.7044,5309.0
2022-11-21 12:10:00,176.71,176.91,176.68,176.75,6235.0,170.7623,170.9556,170.7334,170.801,6235.0
2022-11-21 12:20:00,176.72,176.84,176.7,176.83,6074.0,170.772,170.888,170.7527,170.8783,6074.0
2022-11-21 12:30:00,176.83,177.06,176.71,176.72,10259.0,170.8783,171.1006,170.7623,170.772,10259.0
2022-11-21 12:40:00,176.76,176.89,176.64,176.67,10654.0,170.8107,170.9363,170.6947,170.7237,10654.0
2022-11-21 12:50:00,176.62,176.69,176.49,176.65,4925.0,170.6754,170.743,170.5497,170.7044,4925.0
2022-11-21 13:00:00,176.71,176.85,176.66,176.8,11796.0,170.7623,170.8976,170.714,170.8493,11796.0
2022-11-21 13:10:00,176.9,177.06,176.62,176.65,11232.0,170.9459,171.1006,170.6754,170.7044,11232.0
2022-11-21 13:20:00,176.69,176.81,176.55,176.75,5468.0,170.743,170.859,170.6077,170.801,5468.0
2022-11-21 13:30:00,176.78,177.05,176.66,177.05,11011.0,170.83,171.0909,170.714,171.0909,11011.0
2022-11-21 13:40:00,177.02,177.05,176.81,176.81,15515.0,171.0619,171.0909,170.859,170.859,15515.0
2022-11-21 13:50:00,176.84,176.92,176.79,176.81,10977.0,170.888,170.9653,170.8397,170.859,10977.0
2022-11-21 14:00:00,176.8,176.97,176.8,176.91,12411.0,170.8493,171.0136,170.8493,170.9556,12411.0
2022-11-21 14:10:00,176.89,176.95,176.8,176.88,10330.0,170.9363,170.9943,170.8493,170.9266,10330.0
2022-11-21 14:20:00,176.87,176.87,176.55,176.61,9734.0,170.917,170.917,170.6077,170.6657,9734.0
2022-11-21 14:30:00,176.59,176.72,176.57,176.64,9073.0,170.6464,170.772,170.6271,170.6947,9073.0
2022-11-21 14:40:00,176.71,176.75,176.59,176.72,9275.0,170.7623,170.801,170.6464,170.772,9275.0
2022-11-21 14:50:00,176.72,176.84,176.69,176.69,9029.0,170.772,170.888,170.743,170.743,9029.0
2022-11-21 15:00:00,176.72,176.85,176.7,176.75,12751.0,170.772,170.8976,170.7527,170.801,12751.0
2022-11-21 15:10:00,176.72,176.75,176.35,176.39,8226.0,170.772,170.801,170.4145,170.4531,8226.0
2022-11-21 15:20:00,176.41,176.45,176.16,176.27,13057.0,170.4724,170.5111,170.2309,170.3372,13057.0
2022-11-21 15:30:00,176.25,176.51,176.24,176.34,15291.0,170.3178,170.5691,170.3082,170.4048,15291.0
2022-11-21 15:40:00,176.38,176.53,176.23,176.5,26846.0,170.4435,170.5884,170.2985,170.5594,26846.0
2022-11-21 15:50:00,176.53,176.6,175.85,176.23,113770.0,170.5884,170.656,169.9313,170.2985,113770.0
2022-11-22 09:30:00,177.6,177.91,176.99,177.88,12926.0,171.6224,171.922,171.0329,171.893,12926.0
2022-11-22 09:40:00,177.92,178.69,177.79,178.31,11818.0,171.9316,172.6757,171.806,172.3085,11818.0
2022-11-22 09:50:00,178.25,178.72,178.23,178.62,11574.0,172.2505,172.7047,172.2312,172.6081,11574.0
2022-11-22 10:00:00,178.56,179.26,178.56,178.82,27644.0,172.5501,173.2265,172.5501,172.8013,27644.0
2022-11-22 10:10:00,178.81,179.22,178.77,178.94,12921.0,172.7917,173.1879,172.753,172.9173,12921.0
2022-11-22 10:20:00,178.96,179.04,178.84,178.92,14213.0,172.9366,173.0139,172.8207,172.898,14213.0
2022-11-22 10:30:00,178.93,179.04,178.57,178.7,17259.0,172.9076,173.0139,172.5597,172.6854,17259.0
2022-11-22 10:40:00,178.85,179.21,178.77,179.21,5859.0,172.8303,173.1782,172.753,173.1782,5859.0
2022-11-22 10:50:00,179.24,179.25,178.84,178.97,13721.0,173.2072,173.2169,172.8207,172.9463,13721.0
2022-11-22 11:00:00,179.1,179.1,178.59,178.88,59570.0,173.0719,173.0719,172.5791,172.8593,59570.0
2022-11-22 11:10:00,178.91,179.04,178.63,179.01,16561.0,172.8883,173.0139,172.6177,172.9849,16561.0
2022-11-22 11:20:00,179.01,179.02,178.8,178.83,13258.0,172.9849,172.9946,172.782,172.811,13258.0
2022-11-22 11:30:00,178.88,179.03,178.81,178.98,7746.0,172.8593,173.0043,172.7917,172.9559,7746.0
2022-11-22 11:40:00,179.0,179.01,178.71,178.8,15834.0,172.9753,172.9849,172.695,172.782,15834.0
2022-11-22 11:50:00,178.77,179.05,178.75,178.82,16742.0,172.753,173.0236,172.7337,172.8013,16742.0
2022-11-22 12:00:00,178.82,178.97,178.76,178.89,11969.0,172.8013,172.9463,172.7433,172.869,11969.0
2022-11-22 12:10:00,178.83,178.98,178.8,178.81,15755.0,172.811,172.9559,172.782,172.7917,15755.0
2022-11-22 12:20:00,178.83,178.93,178.64,178.72,11246.0,172.811,172.9076,172.6274,172.7047,11246.0
2022-11-22 12:30:00,178.72,178.9,178.72,178.88,4708.0,172.7047,172.8786,172.7047,172.8593,4708.0
2022-11-22 12:40:00,178.91,178.91,178.83,178.91,10688.0,172.8883,172.8883,172.811,172.8883,10688.0
2022-11-22 12:50:00,178.91,178.91,178.38,178.4,9364.0,172.8883,172.8883,172.3761,172.3955,9364.0
2022-11-22 13:00:00,178.43,178.73,178.43,178.49,29099.0,172.4245,172.7144,172.4245,172.4824,29099.0
2022-11-22 13:10:00,178.49,178.71,178.49,178.6,4731.0,172.4824,172.695,172.4824,172.5887,4731.0
2022-11-22 13:20:00,178.72,178.85,178.58,178.8,10875.0,172.7047,172.8303,172.5694,172.782,10875.0
2022-11-22 13:30:00,178.82,179.03,178.72,178.79,14085.0,172.8013,173.0043,172.7047,172.7723,14085.0
2022-11-22 13:40:00,178.79,179.09,178.69,179.07,10015.0,172.7723,173.0622,172.6757,173.0429,10015.0
2022-11-22 13:50:00,179.07,179.43,179.03,179.26,14640.0,173.0429,173.3908,173.0043,173.2265,14640.0
2022-11-22 14:00:00,179.26,179.33,178.96,178.98,9625.0,173.2265,173.2942,172.9366,172.9559,9625.0
2022-11-22 14:10:00,178.94,179.05,178.87,179.05,6231.0,172.9173,173.0236,172.8496,173.0236,6231.0
2022-11-22 14:20:00,179.07,179.32,179.02,179.17,10645.0,173.0429,173.2845,172.9946,173.1395,10645.0
2022-11-22 14:30:00,179.12,179.12,178.88,179.11,5166.0,173.0912,173.0912,172.8593,173.0816,5166.0
2022-11-22 14:40:00,179.14,179.14,178.87,178.9,6448.0,173.1106,173.1106,172.8496,172.8786,6448.0
2022-11-22 14:50:00,178.88,178.96,178.67,178.81,43481.0,172.8593,172.9366,172.6564,172.7917,43481.0
2022-11-22 15:00:00,178.81,178.83,178.48,178.61,43198.0,172.7917,172.811,172.4728,172.5984,43198.0
2022-11-22 15:10:00,178.62,178.67,178.49,178.52,47078.0,172.6081,172.6564,172.4824,172.5114,47078.0
2022-11-22 15:20:00,178.54,178.91,178.52,178.88,14767.0,172.5307,172.8883,172.5114,172.8593,14767.0
2022-11-22 15:30:00,178.87,179.03,178.73,179.03,17474.0,172.8496,173.0043,172.7144,173.0043,17474.0
2022-11-22 15:40:00,179.05,179.12,178.76,178.76,29435.0,173.0236,173.0912,172.7433,172.7433,29435.0
2022-11-22 15:50:00,178.8,179.1,178.61,178.75,77767.0,172.782,173.0719,172.5984,172.7337,77767.0
2022-11-23 09:30:00,179.16,179.81,178.8,179.81,51258.0,173.1299,173.758,172.782,173.758,51258.0
2022-11-23 09:40:00,179.81,180.58,179.63,180.18,36252.0,173.758,174.5021,173.5841,174.1156,36252.0
2022-11-23 09:50:00,180.08,181.07,180.08,180.75,71241.0,174.0189,174.9756,174.0189,174.6664,71241.0
2022-11-23 10:00:00,180.79,181.3,180.52,180.95,17069.0,174.705,175.1979,174.4441,174.8596,17069.0
2022-11-23 10:10:00,181.07,181.12,180.44,180.66,16193.0,174.9756,175.0239,174.3668,174.5794,16193.0
2022-11-23 10:20:00,180.7,181.02,180.56,180.94,18405.0,174.618,174.9273,174.4828,174.85,18405.0
2022-11-23 10:30:00,180.86,180.91,180.3,180.49,17834.0,174.7727,174.821,174.2315,174.4151,17834.0
2022-11-23 10:40:00,180.49,180.87,180.49,180.74,12277.0,174.4151,174.7823,174.4151,174.6567,12277.0
2022-11-23 10:50:00,180.79,181.06,180.72,181.03,12530.0,174.705,174.9659,174.6374,174.9369,12530.0
2022-11-23 11:00:00,181.01,181.09,180.88,180.97,24328.0,174.9176,174.9949,174.792,174.879,24328.0
2022-11-23 11:10:00,181.03,181.15,180.85,180.86,15199.0,174.9369,175.0529,174.763,174.7727,15199.0
2022-11-23 11:20:00,180.82,181.01,180.77,180.96,7879.0,174.734,174.9176,174.6857,174.8693,7879.0
2022-11-23 11:30:00,180.88,181.02,180.79,180.81,20536.0,174.792,174.9273,174.705,174.7243,20536.0
2022-11-23 11:40:00,180.77,180.91,180.52,180.54,9355.0,174.6857,174.821,174.4441,174.4634,9355.0
2022-11-23 11:50:00,180.5,180.6,179.91,179.91,9891.0,174.4248,174.5214,173.8546,173.8546,9891.0
2022-11-23 12:00:00,179.88,179.93,179.39,179.39,22502.0,173.8256,173.874,173.3521,173.3521,22502.0
2022-11-23 12:10:00,179.38,179.41,179.2,179.37,10412.0,173.3425,173.3715,173.1685,173.3328,10412.0
2022-11-23 12:20:00,179.34,179.82,179.34,179.66,12894.0,173.3038,173.7677,173.3038,173.6131,12894.0
2022-11-23 12:30:00,179.62,179.81,179.55,179.69,9077.0,173.5744,173.758,173.5068,173.642,9077.0
2022-11-23 12:40:00,179.69,179.82,179.55,179.81,5754.0,173.642,173.7677,173.5068,173.758,5754.0
2022-11-23 12:50:00,179.78,179.8,179.25,179.39,7151.0,173.729,173.7483,173.2169,173.3521,7151.0
2022-11-23 13:00:00,179.46,179.66,179.39,179.4,4900.0,173.4198,173.6131,173.3521,173.3618,4900.0
2022-11-23 13:10:00,179.39,179.41,179.3,179.39,6642.0,173.3521,173.3715,173.2652,173.3521,6642.0
2022-11-23 13:20:00,179.44,179.75,179.34,179.71,6364.0,173.4005,173.7,173.3038,173.6614,6364.0
2022-11-23 13:30:00,179.73,179.85,179.7,179.78,12731.0,173.6807,173.7967,173.6517,173.729,12731.0
2022-11-23 13:40:00,179.81,179.81,179.55,179.6,4146.0,173.758,173.758,173.5068,173.5551,4146.0
2022-11-23 13:50:00,179.59,179.64,179.48,179.64,3805.0,173.5454,173.5937,173.4391,173.5937,3805.0
2022-11-23 14:00:00,179.68,180.69,179.26,180.53,116011.0,173.6324,174.6084,173.2265,174.4538,116011.0
2022-11-23 14:10:00,180.53,180.53,179.92,180.01,24634.0,174.4538,174.4538,173.8643,173.9513,24634.0
2022-11-23 14:20:00,180.12,180.32,179.84,180.12,13653.0,174.0576,174.2508,173.787,174.0576,13653.0
2022-11-23 14:30:00,179.86,179.86,179.21,179.23,6831.0,173.8063,173.8063,173.1782,173.1975,6831.0
2022-11-23 14:40:00,179.31,179.63,179.25,179.62,5296.0,173.2748,173.5841,173.2169,173.5744,5296.0
2022-11-23 14:50:00,179.63,179.67,179.44,179.57,14981.0,173.5841,173.6227,173.4005,173.5261,14981.0
2022-11-23 15:00:00,179.55,179.78,179.44,179.7,17769.0,173.5068,173.729,173.4005,173.6517,17769.0
2022-11-23 15:10:00,179.72,179.89,179.66,179.78,27011.0,173.671,173.8353,173.6131,173.729,27011.0
2022-11-23 15:20:00,179.78,179.79,179.51,179.71,18317.0,173.729,173.7387,173.4681,173.6614,18317.0
2022-11-23 15:30:00,179.71,179.71,179.54,179.7,21844.0,173.6614,173.6614,173.4971,173.6517,21844.0
2022-11-23 15:40:00,179.68,179.72,179.45,179.64,24442.0,173.6324,173.671,173.4101,173.5937,24442.0
2022-11-23 15:50:00,179.64,179.75,179.15,179.57,120781.0,173.5937,173.7,173.1202,173.5261,120781.0
2022-11-25 09:30:00,180.03,180.03,178.27,178.47,14467.0,173.9706,173.9706,172.2698,172.4631,14467.0
2022-11-25 09:40:00,178.54,179.8,178.52,179.52,6687.0,172.5307,173.7483,172.5114,173.4778,6687.0
2022-11-25 09:50:00,179.38,179.49,178.72,179.03,15016.0,173.3425,173.4488,172.7047,173.0043,15016.0
2022-11-25 10:00:00,179.02,179.51,179.01,179.3,7158.0,172.9946,173.4681,172.9849,173.2652,7158.0
2022-11-25 10:10:00,179.13,179.32,179.0,179.0,5998.0,173.1009,173.2845,172.9753,172.9753,5998.0
2022-11-25 10:20:00,179.03,179.53,178.87,179.09,8012.0,173.0043,173.4874,172.8496,173.0622,8012.0
2022-11-25 10:30:00,179.11,179.11,178.5,178.68,6899.0,173.0816,173.0816,172.4921,172.666,6899.0
2022-11-25 10:40:00,178.72,179.13,178.71,179.08,45451.0,172.7047,173.1009,172.695,173.0526,45451.0
2022-11-25 10:50:00,178.96,179.23,178.93,179.23,6379.0,172.9366,173.1975,172.9076,173.1975,6379.0
2022-11-25 11:00:00,179.18,179.18,179.0,179.1,4832.0,173.1492,173.1492,172.9753,173.0719,4832.0
2022-11-25 11:10:00,178.98,179.0,178.86,178.99,3330.0,172.9559,172.9753,172.84,172.9656,3330.0
2022-11-25 11:20:00,178.9,179.09,178.61,178.81,7432.0,172.8786,173.0622,172.5984,172.7917,7432.0
2022-11-25 11:30:00,178.87,179.11,178.81,179.03,9282.0,172.8496,173.0816,172.7917,173.0043,9282.0
2022-11-25 11:40:00,179.06,179.12,178.91,179.05,3201.0,173.0332,173.0912,172.8883,173.0236,3201.0
2022-11-25 11:50:00,179.02,179.18,178.91,179.16,4006.0,172.9946,173.1492,172.8883,173.1299,4006.0
2022-11-25 12:00:00,179.15,179.21,178.97,179.14,7339.0,173.1202,173.1782,172.9463,173.1106,7339.0
2022-11-25 12:10:00,179.1,179.19,178.93,179.19,4949.0,173.0719,173.1589,172.9076,173.1589,4949.0
2022-11-25 12:20:00,179.19,179.46,179.09,179.3,12924.0,173.1589,173.4198,173.0622,173.2652,12924.0
2022-11-25 12:30:00,179.25,179.25,179.02,179.23,7540.0,173.2169,173.2169,172.9946,173.1975,7540.0
2022-11-25 12:40:00,179.25,179.25,178.84,178.84,22406.0,173.2169,173.2169,172.8207,172.8207,22406.0
2022-11-25 12:50:00,178.89,179.16,178.89,179.1,29301.0,172.869,173.1299,172.869,173.0719,29301.0
2022-11-28 09:30:00,177.53,177.87,177.26,177.28,14730.0,171.5547,171.8833,171.2938,171.3132,14730.0
2022-11-28 09:40:00,177.27,177.71,177.03,177.69,9575.0,171.3035,171.7287,171.0716,171.7094,9575.0
2022-11-28 09:50:00,177.7,178.16,177.45,177.6,10640.0,171.719,172.1635,171.4774,171.6224,10640.0
2022-11-28 10:00:00,177.41,177.7,177.22,177.48,16015.0,171.4388,171.719,171.2552,171.5064,16015.0
2022-11-28 10:10:00,177.61,178.21,177.6,177.98,5834.0,171.6321,172.2119,171.6224,171.9896,5834.0
2022-11-28 10:20:00,177.98,177.98,177.25,177.33,8996.0,171.9896,171.9896,171.2842,171.3615,8996.0
2022-11-28 10:30:00,177.33,177.5,177.07,177.41,9429.0,171.3615,171.5258,171.1102,171.4388,9429.0
2022-11-28 10:40:00,177.36,177.5,176.87,176.87,7555.0,171.3905,171.5258,170.917,170.917,7555.0
2022-11-28 10:50:00,176.91,176.91,176.53,176.74,9638.0,170.9556,170.9556,170.5884,170.7913,9638.0
2022-11-28 11:00:00,176.7,176.86,176.31,176.34,11588.0,170.7527,170.9073,170.3758,170.4048,11588.0
2022-11-28 11:10:00,176.29,176.76,176.29,176.43,8712.0,170.3565,170.8107,170.3565,170.4918,8712.0
2022-11-28 11:20:00,176.41,176.41,176.09,176.09,8381.0,170.4724,170.4724,170.1632,170.1632,8381.0
2022-11-28 11:30:00,176.13,176.43,176.13,176.26,7952.0,170.2019,170.4918,170.2019,170.3275,7952.0
2022-11-28 11:40:00,176.28,176.31,175.93,176.12,8737.0,170.3468,170.3758,170.0086,170.1922,8737.0
2022-11-28 11:50:00,176.2,176.33,176.03,176.03,14141.0,170.2695,170.3951,170.1052,170.1052,14141.0
2022-11-28 12:00:00,176.06,176.35,175.6,175.82,21350.0,170.1342,170.4145,169.6897,169.9023,21350.0
2022-11-28 12:10:00,175.72,176.1,175.64,176.04,8200.0,169.8057,170.1729,169.7284,170.1149,8200.0
2022-11-28 12:20:00,176.04,176.35,176.04,176.11,15366.0,170.1149,170.4145,170.1149,170.1825,15366.0
2022-11-28 12:30:00,176.1,176.19,175.83,175.83,6099.0,170.1729,170.2598,169.912,169.912,6099.0
2022-11-28 12:40:00,175.83,176.05,175.73,175.78,10989.0,169.912,170.1246,169.8153,169.8636,10989.0
2022-11-28 12:50:00,175.74,175.85,175.45,175.47,11035.0,169.825,169.9313,169.5448,169.5641,11035.0
2022-11-28 13:00:00,175.47,175.66,175.34,175.37,7808.0,169.5641,169.7477,169.4385,169.4674,7808.0
2022-11-28 13:10:00,175.41,175.42,175.21,175.37,5338.0,169.5061,169.5158,169.3128,169.4674,5338.0
2022-11-28 13:20:00,175.37,175.45,175.15,175.32,10140.0,169.4674,169.5448,169.2548,169.4191,10140.0
2022-11-28 13:30:00,175.27,175.36,175.04,175.34,10248.0,169.3708,169.4578,169.1486,169.4385,10248.0
2022-11-28 13:40:00,175.29,175.31,175.08,175.12,7809.0,169.3901,169.4095,169.1872,169.2259,7809.0
2022-11-28 13:50:00,175.07,175.22,174.84,175.03,8232.0,169.1775,169.3225,168.9553,169.1389,8232.0
2022-11-28 14:00:00,175.03,175.11,174.93,174.93,7636.0,169.1389,169.2162,169.0423,169.0423,7636.0
2022-11-28 14:10:00,174.96,175.04,174.9,174.92,5306.0,169.0712,169.1486,169.0133,169.0326,5306.0
2022-11-28 14:20:00,174.93,174.93,174.61,174.61,6487.0,169.0423,169.0423,168.733,168.733,6487.0
2022-11-28 14:30:00,174.59,174.75,174.43,174.75,6545.0,168.7137,168.8683,168.5591,168.8683,6545.0
2022-11-28 14:40:00,174.71,174.8,174.55,174.59,7102.0,168.8297,168.9166,168.675,168.7137,7102.0
2022-11-28 14:50:00,174.61,174.63,174.34,174.34,7007.0,168.733,168.7524,168.4721,168.4721,7007.0
2022-11-28 15:00:00,174.34,174.36,174.14,174.24,7827.0,168.4721,168.4914,168.2788,168.3755,7827.0
2022-11-28 15:10:00,174.2,174.2,173.98,174.13,19820.0,168.3368,168.3368,168.1242,168.2692,19820.0
2022-11-28 15:20:00,174.11,174.14,173.84,173.96,18373.0,168.2499,168.2788,167.9889,168.1049,18373.0
2022-11-28 15:30:00,173.99,174.35,173.95,174.2,13519.0,168.1339,168.4818,168.0952,168.3368,13519.0
2022-11-28 15:40:00,174.19,174.45,173.91,173.91,12930.0,168.3272,168.5784,168.0566,168.0566,12930.0
2022-11-28 15:50:00,174.0,174.53,173.96,174.38,90781.0,168.1436,168.6557,168.1049,168.5108,90781.0
2022-11-29 09:30:00,174.1,175.69,173.76,174.93,18286.0,168.2402,169.7767,167.9116,169.0423,18286.0
2022-11-29 09:40:00,175.13,175.47,174.92,175.1,12634.0,169.2355,169.5641,169.0326,169.2065,12634.0
2022-11-29 09:50:00,174.99,175.07,174.34,174.74,11109.0,169.1002,169.1775,168.4721,168.8586,11109.0
2022-11-29 10:00:00,174.74,175.22,174.73,175.14,13443.0,168.8586,169.3225,168.849,169.2452,13443.0
2022-11-29 10:10:00,175.23,175.45,174.86,175.22,28985.0,169.3322,169.5448,168.9746,169.3225,28985.0
2022-11-29 10:20:00,175.15,175.33,175.12,175.31,21069.0,169.2548,169.4288,169.2259,169.4095,21069.0
2022-11-29 10:30:00,175.3,175.46,174.89,174.99,20097.0,169.3998,169.5544,169.0036,169.1002,20097.0
2022-11-29 10:40:00,174.94,175.26,174.79,175.14,10099.0,169.0519,169.3611,168.907,169.2452,10099.0
2022-11-29 10:50:00,175.12,175.19,174.85,175.0,14005.0,169.2259,169.2935,168.9649,169.1099,14005.0
2022-11-29 11:00:00,175.0,175.09,174.03,174.08,66296.0,169.1099,169.1969,168.1725,168.2209,66296.0
2022-11-29 11:10:00,174.12,174.34,173.71,173.71,9477.0,168.2595,168.4721,167.8633,167.8633,9477.0
2022-11-29 11:20:00,173.73,174.18,173.66,174.06,19032.0,167.8826,168.3175,167.815,168.2015,19032.0
2022-11-29 11:30:00,173.95,174.48,173.95,174.48,8503.0,168.0952,168.6074,168.0952,168.6074,8503.0
2022-11-29 11:40:00,174.39,174.58,174.39,174.55,3771.0,168.5204,168.704,168.5204,168.675,3771.0
2022-11-29 11:50:00,174.55,174.88,174.41,174.84,9805.0,168.675,168.9939,168.5398,168.9553,9805.0
2022-11-29 12:00:00,174.8,174.99,174.71,174.99,8839.0,168.9166,169.1002,168.8297,169.1002,8839.0
2022-11-29 12:10:00,174.93,174.96,174.56,174.82,7819.0,169.0423,169.0712,168.6847,168.936,7819.0
2022-11-29 12:20:00,174.8,174.96,174.75,174.77,7952.0,168.9166,169.0712,168.8683,168.8876,7952.0
2022-11-29 12:30:00,174.78,175.3,174.78,175.25,9108.0,168.8973,169.3998,168.8973,169.3515,9108.0
2022-11-29 12:40:00,175.24,175.38,175.17,175.33,6191.0,169.3418,169.4771,169.2742,169.4288,6191.0
2022-11-29 12:50:00,175.28,175.4,175.25,175.31,10282.0,169.3805,169.4964,169.3515,169.4095,10282.0
2022-11-29 13:00:00,175.31,175.34,175.08,175.2,11376.0,169.4095,169.4385,169.1872,169.3032,11376.0
2022-11-29 13:10:00,175.22,175.56,175.22,175.38,7988.0,169.3225,169.651,169.3225,169.4771,7988.0
2022-11-29 13:20:00,175.42,175.44,174.85,174.94,16864.0,169.5158,169.5351,168.9649,169.0519,16864.0
2022-11-29 13:30:00,174.94,175.4,174.93,175.4,5156.0,169.0519,169.4964,169.0423,169.4964,5156.0
2022-11-29 13:40:00,175.34,175.47,175.23,175.25,10368.0,169.4385,169.5641,169.3322,169.3515,10368.0
2022-11-29 13:50:00,175.23,175.58,175.17,175.53,7713.0,169.3322,169.6704,169.2742,169.6221,7713.0
2022-11-29 14:00:00,175.68,175.96,175.67,175.83,13934.0,169.767,170.0376,169.7573,169.912,13934.0
2022-11-29 14:10:00,175.82,175.82,175.44,175.5,7299.0,169.9023,169.9023,169.5351,169.5931,7299.0
2022-11-29 14:20:00,175.55,175.55,175.19,175.26,9243.0,169.6414,169.6414,169.2935,169.3611,9243.0
2022-11-29 14:30:00,175.25,175.31,175.09,175.23,10652.0,169.3515,169.4095,169.1969,169.3322,10652.0
2022-11-29 14:40:00,175.23,175.23,174.86,175.0,12075.0,169.3322,169.3322,168.9746,169.1099,12075.0
2022-11-29 14:50:00,175.0,175.05,174.93,175.0,10852.0,169.1099,169.1582,169.0423,169.1099,10852.0
2022-11-29 15:00:00,174.97,175.23,174.9,175.21,11005.0,169.0809,169.3322,169.0133,169.3128,11005.0
2022-11-29 15:10:00,175.2,175.36,175.11,175.14,14244.0,169.3032,169.4578,169.2162,169.2452,14244.0
2022-11-29 15:20:00,175.15,175.24,174.86,174.96,11808.0,169.2548,169.3418,168.9746,169.0712,11808.0
2022-11-29 15:30:00,174.96,175.29,174.96,175.05,14279.0,169.0712,169.3901,169.0712,169.1582,14279.0
2022-11-29 15:40:00,175.07,175.18,174.69,174.89,17418.0,169.1775,169.2838,168.8103,169.0036,17418.0
2022-11-29 15:50:00,174.91,175.02,174.67,175.02,61409.0,169.0229,169.1292,168.791,169.1292,61409.0
2022-11-30 09:30:00,174.68,175.88,174.53,174.79,20469.0,168.8007,169.9603,168.6557,168.907,20469.0
2022-11-30 09:40:00,175.11,175.67,174.32,174.34,13243.0,169.2162,169.7573,168.4528,168.4721,13243.0
2022-11-30 09:50:00,174.33,174.44,173.43,173.84,34138.0,168.4624,168.5687,167.5927,167.9889,34138.0
2022-11-30 10:00:00,173.82,174.24,173.6,174.24,21319.0,167.9696,168.3755,167.757,168.3755,21319.0
2022-11-30 10:10:00,174.22,174.27,173.25,173.28,25219.0,168.3562,168.4045,167.4188,167.4478,25219.0
2022-11-30 10:20:00,173.22,173.39,173.06,173.28,27554.0,167.3898,167.5541,167.2352,167.4478,27554.0
2022-11-30 10:30:00,173.31,173.72,173.0,173.69,20315.0,167.4768,167.873,167.1772,167.844,20315.0
2022-11-30 10:40:00,173.69,173.84,173.48,173.48,14794.0,167.844,167.9889,167.6411,167.6411,14794.0
2022-11-30 10:50:00,173.53,173.86,173.36,173.74,19472.0,167.6894,168.0083,167.5251,167.8923,19472.0
2022-11-30 11:00:00,173.78,173.84,173.16,173.64,21466.0,167.931,167.9889,167.3318,167.7957,21466.0
2022-11-30 11:10:00,173.57,174.02,173.57,173.94,8699.0,167.728,168.1629,167.728,168.0856,8699.0
2022-11-30 11:20:00,173.97,174.27,173.9,174.24,7159.0,168.1146,168.4045,168.0469,168.3755,7159.0
2022-11-30 11:30:00,174.22,174.71,174.21,174.45,10705.0,168.3562,168.8297,168.3465,168.5784,10705.0
2022-11-30 11:40:00,174.45,174.52,174.14,174.14,6202.0,168.5784,168.6461,168.2788,168.2788,6202.0
2022-11-30 11:50:00,174.15,174.27,173.7,174.17,12061.0,168.2885,168.4045,167.8537,168.3078,12061.0
2022-11-30 12:00:00,174.24,174.45,174.03,174.16,8529.0,168.3755,168.5784,168.1725,168.2982,8529.0
2022-11-30 12:10:00,174.15,174.22,173.77,173.81,17534.0,168.2885,168.3562,167.9213,167.96,17534.0
2022-11-30 12:20:00,173.73,174.0,173.54,173.91,11523.0,167.8826,168.1436,167.699,168.0566,11523.0
2022-11-30 12:30:00,173.92,173.98,173.64,173.68,6583.0,168.0662,168.1242,167.7957,167.8343,6583.0
2022-11-30 12:40:00,173.73,174.1,173.73,173.88,8004.0,167.8826,168.2402,167.8826,168.0276,8004.0
2022-11-30 12:50:00,173.91,174.12,173.9,174.11,9812.0,168.0566,168.2595,168.0469,168.2499,9812.0
2022-11-30 13:00:00,174.06,174.32,174.03,174.22,7900.0,168.2015,168.4528,168.1725,168.3562,7900.0
2022-11-30 13:10:00,174.19,174.31,174.05,174.27,5652.0,168.3272,168.4431,168.1919,168.4045,5652.0
2022-11-30 13:20:00,174.26,174.47,174.24,174.34,6358.0,168.3948,168.5977,168.3755,168.4721,6358.0
2022-11-30 13:30:00,174.34,176.16,174.16,175.88,22491.0,168.4721,170.2309,168.2982,169.9603,22491.0
2022-11-30 13:40:00,176.01,176.3,175.0,175.38,16168.0,170.0859,170.3661,169.1099,169.4771,16168.0
2022-11-30 13:50:00,175.29,176.08,175.17,175.86,9760.0,169.3901,170.1535,169.2742,169.941,9760.0
2022-11-30 14:00:00,175.88,176.42,175.79,176.25,13102.0,169.9603,170.4821,169.8733,170.3178,13102.0
2022-11-30 14:10:00,176.34,177.09,176.03,177.09,9524.0,170.4048,171.1296,170.1052,171.1296,9524.0
2022-11-30 14:20:00,177.07,177.24,176.81,177.04,9057.0,171.1102,171.2745,170.859,171.0812,9057.0
2022-11-30 14:30:00,176.89,176.98,176.58,176.66,15294.0,170.9363,171.0233,170.6367,170.714,15294.0
2022-11-30 14:40:00,176.61,176.71,176.38,176.58,14579.0,170.6657,170.7623,170.4435,170.6367,14579.0
2022-11-30 14:50:00,176.64,176.88,176.53,176.73,13911.0,170.6947,170.9266,170.5884,170.7817,13911.0
2022-11-30 15:00:00,176.79,177.13,176.69,177.13,13747.0,170.8397,171.1682,170.743,171.1682,13747.0
2022-11-30 15:10:00,177.17,177.64,177.05,177.53,15105.0,171.2069,171.661,171.0909,171.5547,15105.0
2022-11-30 15:20:00,177.48,177.85,177.35,177.77,23790.0,171.5064,171.864,171.3808,171.7867,23790.0
2022-11-30 15:30:00,177.77,178.19,177.66,177.77,20905.0,171.7867,172.1925,171.6804,171.7867,20905.0
2022-11-30 15:40:00,177.78,178.21,177.68,177.96,35201.0,171.7963,172.2119,171.6997,171.9703,35201.0
2022-11-30 15:50:00,178.07,178.64,177.77,178.41,194973.0,172.0766,172.6274,171.7867,172.4051,194973.0
2022-12-01 09:30:00,179.03,179.99,178.02,178.02,25868.0,173.6548,174.586,172.6751,172.6751,25868.0
2022-12-01 09:40:00,177.95,178.22,177.19,178.22,15137.0,172.6072,172.8691,171.87,172.8691,15137.0
2022-12-01 09:50:00,178.48,178.57,177.7,178.31,12714.0,173.1213,173.2086,172.3647,172.9564,12714.0
2022-12-01 10:00:00,178.32,178.97,178.06,178.09,8810.0,172.9661,173.5966,172.7139,172.743,8810.0
2022-12-01 10:10:00,178.07,178.22,176.85,176.96,8022.0,172.7236,172.8691,171.5402,171.6469,8022.0
2022-12-01 10:20:00,176.93,176.94,176.26,176.8,12370.0,171.6178,171.6275,170.968,171.4917,12370.0
2022-12-01 10:30:00,176.62,176.92,176.22,176.61,9624.0,171.3172,171.6081,170.9292,171.3075,9624.0
2022-12-01 10:40:00,176.58,178.01,176.48,177.62,32363.0,171.2784,172.6654,171.1814,172.2871,32363.0
2022-12-01 10:50:00,177.83,178.39,177.72,178.39,10927.0,172.4908,173.034,172.3841,173.034,10927.0
2022-12-01 11:00:00,178.24,178.39,178.08,178.13,7726.0,172.8885,173.034,172.7333,172.7818,7726.0
2022-12-01 11:10:00,178.12,178.12,177.43,177.43,8657.0,172.7721,172.7721,172.1028,172.1028,8657.0
2022-12-01 11:20:00,177.55,177.83,177.45,177.53,4698.0,172.2192,172.4908,172.1222,172.1998,4698.0
2022-12-01 11:30:00,177.66,178.08,177.47,177.69,6371.0,172.3259,172.7333,172.1416,172.355,6371.0
2022-12-01 11:40:00,177.74,177.74,177.32,177.47,6445.0,172.4035,172.4035,171.9961,172.1416,6445.0
2022-12-01 11:50:00,177.42,177.83,177.23,177.71,10712.0,172.0931,172.4908,171.9088,172.3744,10712.0
2022-12-01 12:00:00,177.83,177.95,177.26,177.72,11310.0,172.4908,172.6072,171.9379,172.3841,11310.0
2022-12-01 12:10:00,177.56,178.09,177.56,177.83,5224.0,172.2289,172.743,172.2289,172.4908,5224.0
2022-12-01 12:20:00,177.74,178.31,177.67,178.11,9635.0,172.4035,172.9564,172.3356,172.7624,9635.0
2022-12-01 12:30:00,178.15,178.45,178.05,178.08,4957.0,172.8012,173.0922,172.7042,172.7333,4957.0
2022-12-01 12:40:00,177.98,178.02,177.64,177.77,6870.0,172.6363,172.6751,172.3065,172.4326,6870.0
2022-12-01 12:50:00,177.76,178.03,177.76,178.03,7448.0,172.4229,172.6848,172.4229,172.6848,7448.0
2022-12-01 13:00:00,178.11,178.13,177.89,178.08,3515.0,172.7624,172.7818,172.549,172.7333,3515.0
2022-12-01 13:10:00,178.02,178.13,177.44,177.44,3780.0,172.6751,172.7818,172.1125,172.1125,3780.0
2022-12-01 13:20:00,177.45,177.88,177.45,177.63,6971.0,172.1222,172.5393,172.1222,172.2968,6971.0
2022-12-01 13:30:00,177.56,177.73,177.47,177.56,4962.0,172.2289,172.3938,172.1416,172.2289,4962.0
2022-12-01 13:40:00,177.49,177.9,177.48,177.83,4841.0,172.161,172.5587,172.1513,172.4908,4841.0
2022-12-01 13:50:00,177.82,177.9,177.68,177.9,5434.0,172.4811,172.5587,172.3453,172.5587,5434.0
2022-12-01 14:00:00,177.86,177.86,177.3,177.3,6098.0,172.5199,172.5199,171.9767,171.9767,6098.0
2022-12-01 14:10:00,177.35,177.79,177.25,177.7,8069.0,172.0252,172.452,171.9282,172.3647,8069.0
2022-12-01 14:20:00,177.66,177.92,177.54,177.92,6875.0,172.3259,172.5781,172.2095,172.5781,6875.0
2022-12-01 14:30:00,177.88,177.92,177.62,177.75,6685.0,172.5393,172.5781,172.2871,172.4132,6685.0
2022-12-01 14:40:00,177.77,177.95,177.67,177.95,6819.0,172.4326,172.6072,172.3356,172.6072,6819.0
2022-12-01 14:50:00,177.98,178.04,177.76,177.98,5787.0,172.6363,172.6945,172.4229,172.6363,5787.0
2022-12-01 15:00:00,178.0,178.12,177.88,178.03,4495.0,172.6557,172.7721,172.5393,172.6848,4495.0
2022-12-01 15:10:00,178.02,178.1,177.87,178.07,7088.0,172.6751,172.7527,172.5296,172.7236,7088.0
2022-12-01 15:20:00,178.12,178.39,178.07,178.39,11082.0,172.7721,173.034,172.7236,173.034,11082.0
2022-12-01 15:30:00,178.36,178.69,178.35,178.65,19875.0,173.0049,173.325,172.9952,173.2862,19875.0
2022-12-01 15:40:00,178.65,178.79,178.34,178.37,20840.0,173.2862,173.422,172.9855,173.0146,20840.0
2022-12-01 15:50:00,178.36,178.7,177.93,178.19,103670.0,173.0049,173.3347,172.5878,172.84,103670.0
2022-12-02 09:30:00,175.54,176.83,175.54,176.83,17787.0,170.2696,171.5208,170.2696,171.5208,17787.0
2022-12-02 09:40:00,176.48,176.97,176.18,176.53,13883.0,171.1814,171.6566,170.8904,171.2299,13883.0
2022-12-02 09:50:00,176.53,177.09,176.3,177.09,19527.0,171.2299,171.773,171.0068,171.773,19527.0
2022-12-02 10:00:00,177.09,178.07,177.09,178.05,15104.0,171.773,172.7236,171.773,172.7042,15104.0
2022-12-02 10:10:00,177.96,178.05,177.32,177.44,5418.0,172.6169,172.7042,171.9961,172.1125,5418.0
2022-12-02 10:20:00,177.44,178.01,177.44,177.8,6497.0,172.1125,172.6654,172.1125,172.4617,6497.0
2022-12-02 10:30:00,177.73,178.33,177.69,177.9,7298.0,172.3938,172.9758,172.355,172.5587,7298.0
2022-12-02 10:40:00,177.89,178.38,177.89,178.15,19281.0,172.549,173.0243,172.549,172.8012,19281.0
2022-12-02 10:50:00,178.1,178.55,178.02,178.15,4286.0,172.7527,173.1892,172.6751,172.8012,4286.0
2022-12-02 11:00:00,178.14,178.24,177.88,178.15,5049.0,172.7915,172.8885,172.5393,172.8012,5049.0
2022-12-02 11:10:00,178.15,178.72,178.06,178.54,24134.0,172.8012,173.3541,172.7139,173.1795,24134.0
2022-12-02 11:20:00,178.52,179.05,178.51,178.87,9277.0,173.1601,173.6742,173.1504,173.4996,9277.0
2022-12-02 11:30:00,178.97,179.25,178.8,179.04,14504.0,173.5966,173.8682,173.4317,173.6645,14504.0
2022-12-02 11:40:00,179.02,179.47,178.83,179.25,22569.0,173.6451,174.0816,173.4608,173.8682,22569.0
2022-12-02 11:50:00,179.25,179.37,179.06,179.11,7038.0,173.8682,173.9846,173.6839,173.7324,7038.0
2022-12-02 12:00:00,179.15,179.57,179.15,179.57,8030.0,173.7712,174.1786,173.7712,174.1786,8030.0
2022-12-02 12:10:00,179.54,179.71,179.46,179.51,6937.0,174.1495,174.3144,174.0719,174.1204,6937.0
2022-12-02 12:20:00,179.46,179.79,179.46,179.72,14028.0,174.0719,174.392,174.0719,174.3241,14028.0
2022-12-02 12:30:00,179.72,179.81,179.38,179.51,31806.0,174.3241,174.4114,173.9943,174.1204,31806.0
2022-12-02 12:40:00,179.51,179.51,179.14,179.22,26578.0,174.1204,174.1204,173.7615,173.8391,26578.0
2022-12-02 12:50:00,179.21,179.22,178.53,178.6,6873.0,173.8294,173.8391,173.1698,173.2377,6873.0
2022-12-02 13:00:00,178.6,178.71,178.31,178.45,7765.0,173.2377,173.3444,172.9564,173.0922,7765.0
2022-12-02 13:10:00,178.48,178.67,178.3,178.42,9975.0,173.1213,173.3056,172.9467,173.0631,9975.0
2022-12-02 13:20:00,178.37,178.44,178.26,178.36,9318.0,173.0146,173.0825,172.9079,173.0049,9318.0
2022-12-02 13:30:00,178.34,178.48,178.31,178.37,3633.0,172.9855,173.1213,172.9564,173.0146,3633.0
2022-12-02 13:40:00,178.36,178.63,178.36,178.59,8552.0,173.0049,173.2668,173.0049,173.228,8552.0
2022-12-02 13:50:00,178.59,179.02,178.52,179.01,6801.0,173.228,173.6451,173.1601,173.6354,6801.0
2022-12-02 14:00:00,179.01,179.18,178.7,178.71,8808.0,173.6354,173.8003,173.3347,173.3444,8808.0
2022-12-02 14:10:00,178.7,178.91,178.53,178.91,9995.0,173.3347,173.5384,173.1698,173.5384,9995.0
2022-12-02 14:20:00,178.91,178.91,178.67,178.69,21540.0,173.5384,173.5384,173.3056,173.325,21540.0
2022-12-02 14:30:00,178.69,178.87,178.58,178.72,12542.0,173.325,173.4996,173.2183,173.3541,12542.0
2022-12-02 14:40:00,178.64,178.86,178.55,178.86,11134.0,173.2765,173.4899,173.1892,173.4899,11134.0
2022-12-02 14:50:00,178.86,179.28,178.86,179.19,19465.0,173.4899,173.8973,173.4899,173.81,19465.0
2022-12-02 15:00:00,179.18,179.68,178.82,179.68,21472.0,173.8003,174.2853,173.4511,174.2853,21472.0
2022-12-02 15:10:00,179.81,179.95,179.7,179.88,20803.0,174.4114,174.5472,174.3047,174.4793,20803.0
2022-12-02 15:20:00,179.88,179.92,179.41,179.48,25677.0,174.4793,174.5181,174.0234,174.0913,25677.0
2022-12-02 15:30:00,179.48,179.59,179.06,179.2,20505.0,174.0913,174.198,173.6839,173.8197,20505.0
2022-12-02 15:40:00,179.22,179.31,178.9,178.93,15994.0,173.8391,173.9264,173.5287,173.5578,15994.0
2022-12-02 15:50:00,178.91,179.2,178.87,179.04,65974.0,173.5384,173.8197,173.4996,173.6645,65974.0
2022-12-05 09:30:00,175.75,176.86,175.16,176.05,23880.0,170.4733,171.5499,169.901,170.7643,23880.0
2022-12-05 09:40:00,175.99,176.83,175.9,176.13,10956.0,170.7061,171.5208,170.6188,170.8419,10956.0
2022-12-05 09:50:00,176.01,176.35,174.87,174.87,12025.0,170.7255,171.0553,169.6197,169.6197,12025.0
2022-12-05 10:00:00,174.82,175.73,174.26,175.46,11634.0,169.5712,170.4539,169.028,170.192,11634.0
2022-12-05 10:10:00,175.46,175.82,175.46,175.5,3163.0,170.192,170.5412,170.192,170.2308,3163.0
2022-12-05 10:20:00,175.49,175.88,175.39,175.62,14535.0,170.2211,170.5994,170.1241,170.3472,14535.0
2022-12-05 10:30:00,175.51,176.34,175.51,176.22,5703.0,170.2405,171.0456,170.2405,170.9292,5703.0
2022-12-05 10:40:00,176.22,176.71,176.22,176.6,11744.0,170.9292,171.4045,170.9292,171.2978,11744.0
2022-12-05 10:50:00,176.61,177.2,176.34,177.13,6287.0,171.3075,171.8797,171.0456,171.8118,6287.0
2022-12-05 11:00:00,177.16,177.45,177.02,177.43,7202.0,171.8409,172.1222,171.7051,172.1028,7202.0
2022-12-05 11:10:00,177.44,177.5,177.1,177.1,10217.0,172.1125,172.1707,171.7827,171.7827,10217.0
2022-12-05 11:20:00,177.18,177.2,176.95,177.17,6622.0,171.8603,171.8797,171.6372,171.8506,6622.0
2022-12-05 11:30:00,177.23,177.42,176.94,177.39,9775.0,171.9088,172.0931,171.6275,172.064,9775.0
2022-12-05 11:40:00,177.37,177.43,177.05,177.13,11591.0,172.0446,172.1028,171.7342,171.8118,11591.0
2022-12-05 11:50:00,177.19,177.39,176.84,176.84,11953.0,171.87,172.064,171.5305,171.5305,11953.0
2022-12-05 12:00:00,176.86,176.9,176.64,176.84,3614.0,171.5499,171.5887,171.3366,171.5305,3614.0
2022-12-05 12:10:00,176.77,177.07,176.64,177.05,5496.0,171.4626,171.7536,171.3366,171.7342,5496.0
2022-12-05 12:20:00,177.05,177.11,176.94,176.98,4029.0,171.7342,171.7924,171.6275,171.6663,4029.0
2022-12-05 12:30:00,176.97,176.98,176.61,176.87,8541.0,171.6566,171.6663,171.3075,171.5596,8541.0
2022-12-05 12:40:00,176.77,176.96,176.72,176.93,3694.0,171.4626,171.6469,171.4142,171.6178,3694.0
2022-12-05 12:50:00,176.94,176.96,176.71,176.75,3946.0,171.6275,171.6469,171.4045,171.4433,3946.0
2022-12-05 13:00:00,176.75,176.97,176.65,176.72,15265.0,171.4433,171.6566,171.3463,171.4142,15265.0
2022-12-05 13:10:00,176.65,176.87,176.65,176.81,4412.0,171.3463,171.5596,171.3463,171.5014,4412.0
2022-12-05 13:20:00,176.79,176.8,176.44,176.52,6097.0,171.482,171.4917,171.1426,171.2202,6097.0
2022-12-05 13:30:00,176.53,176.85,176.51,176.84,18169.0,171.2299,171.5402,171.2105,171.5305,18169.0
2022-12-05 13:40:00,176.88,176.88,176.47,176.58,7419.0,171.5693,171.5693,171.1717,171.2784,7419.0
2022-12-05 13:50:00,176.58,176.63,176.19,176.19,3087.0,171.2784,171.3269,170.9001,170.9001,3087.0
2022-12-05 14:00:00,176.16,176.21,175.77,175.81,8976.0,170.871,170.9195,170.4927,170.5315,8976.0
2022-12-05 14:10:00,175.81,176.1,175.81,175.99,12568.0,170.5315,170.8128,170.5315,170.7061,12568.0
2022-12-05 14:20:00,175.92,175.92,175.52,175.56,5669.0,170.6382,170.6382,170.2502,170.289,5669.0
2022-12-05 14:30:00,175.57,175.73,175.36,175.57,6077.0,170.2987,170.4539,170.095,170.2987,6077.0
2022-12-05 14:40:00,175.58,175.59,175.34,175.53,9247.0,170.3084,170.3181,170.0756,170.2599,9247.0
2022-12-05 14:50:00,175.63,175.93,175.58,175.69,10349.0,170.3569,170.6479,170.3084,170.4151,10349.0
2022-12-05 15:00:00,175.73,176.22,175.71,176.05,21733.0,170.4539,170.9292,170.4345,170.7643,21733.0
2022-12-05 15:10:00,176.06,176.23,175.9,175.9,6325.0,170.774,170.9389,170.6188,170.6188,6325.0
2022-12-05 15:20:00,175.91,176.16,175.85,175.96,20395.0,170.6285,170.871,170.5703,170.677,20395.0
2022-12-05 15:30:00,175.95,176.14,175.84,176.03,14574.0,170.6673,170.8516,170.5606,170.7449,14574.0
2022-12-05 15:40:00,175.98,176.15,175.9,175.9,23897.0,170.6964,170.8613,170.6188,170.6188,23897.0
2022-12-05 15:50:00,175.9,176.25,175.74,176.03,84789.0,170.6188,170.9583,170.4636,170.7449,84789.0
2022-12-06 09:30:00,176.57,176.84,176.26,176.26,13211.0,171.2687,171.5305,170.968,170.968,13211.0
2022-12-06 09:40:00,176.11,176.11,175.5,175.94,16274.0,170.8225,170.8225,170.2308,170.6576,16274.0
2022-12-06 09:50:00,176.03,176.28,175.57,175.65,2345.0,170.7449,170.9874,170.2987,170.3763,2345.0
2022-12-06 10:00:00,175.81,175.81,175.19,175.59,9161.0,170.5315,170.5315,169.9301,170.3181,9161.0
2022-12-06 10:10:00,175.65,175.83,175.53,175.62,14204.0,170.3763,170.5509,170.2599,170.3472,14204.0
2022-12-06 10:20:00,175.62,175.65,175.31,175.31,3619.0,170.3472,170.3763,170.0465,170.0465,3619.0
2022-12-06 10:30:00,175.25,175.37,174.66,174.86,6821.0,169.9883,170.1047,169.416,169.61,6821.0
2022-12-06 10:40:00,174.79,174.79,174.43,174.63,7842.0,169.5421,169.5421,169.1929,169.3869,7842.0
2022-12-06 10:50:00,174.46,174.57,174.06,174.16,7720.0,169.222,169.3287,168.834,168.931,7720.0
2022-12-06 11:00:00,174.16,174.23,173.77,173.79,7425.0,168.931,168.9989,168.5527,168.5721,7425.0
2022-12-06 11:10:00,173.77,173.94,172.93,173.14,7483.0,168.5527,168.7176,167.7379,167.9416,7483.0
2022-12-06 11:20:00,173.06,173.44,172.93,173.16,18321.0,167.864,168.2326,167.7379,167.961,18321.0
2022-12-06 11:30:00,173.09,173.65,173.09,173.47,8225.0,167.8931,168.4363,167.8931,168.2617,8225.0
2022-12-06 11:40:00,173.44,173.78,173.44,173.63,4744.0,168.2326,168.5624,168.2326,168.4169,4744.0
2022-12-06 11:50:00,173.72,173.73,173.27,173.7,7138.0,168.5042,168.5139,168.0677,168.4848,7138.0
2022-12-06 12:00:00,173.7,174.0,173.7,173.87,9227.0,168.4848,168.7758,168.4848,168.6497,9227.0
2022-12-06 12:10:00,173.91,174.22,173.72,173.72,6956.0,168.6885,168.9892,168.5042,168.5042,6956.0
2022-12-06 12:20:00,173.69,173.81,173.67,173.75,4131.0,168.4751,168.5915,168.4557,168.5333,4131.0
2022-12-06 12:30:00,173.67,173.81,173.54,173.65,5881.0,168.4557,168.5915,168.3296,168.4363,5881.0
2022-12-06 12:40:00,173.71,173.76,173.44,173.56,7268.0,168.4945,168.543,168.2326,168.349,7268.0
2022-12-06 12:50:00,173.62,173.65,173.39,173.46,7340.0,168.4072,168.4363,168.1841,168.252,7340.0
2022-12-06 13:00:00,173.4,173.48,173.07,173.07,5434.0,168.1938,168.2714,167.8737,167.8737,5434.0
2022-12-06 13:10:00,173.13,173.23,172.91,172.95,6448.0,167.9319,168.0289,167.7185,167.7573,6448.0
2022-12-06 13:20:00,172.96,172.96,172.41,172.45,7089.0,167.767,167.767,167.2336,167.2724,7089.0
2022-12-06 13:30:00,172.44,172.75,172.34,172.71,8626.0,167.2627,167.5633,167.1657,167.5245,8626.0
2022-12-06 13:40:00,172.68,172.82,172.57,172.58,7125.0,167.4954,167.6312,167.3888,167.3985,7125.0
2022-12-06 13:50:00,172.58,172.58,172.25,172.44,7576.0,167.3985,167.3985,167.0784,167.2627,7576.0
2022-12-06 14:00:00,172.5,172.52,172.04,172.14,9238.0,167.3209,167.3403,166.8747,166.9717,9238.0
2022-12-06 14:10:00,171.96,172.09,171.81,171.83,5004.0,166.7971,166.9232,166.6516,166.671,5004.0
2022-12-06 14:20:00,171.72,171.87,171.6,171.62,7909.0,166.5643,166.7098,166.4479,166.4673,7909.0
2022-12-06 14:30:00,171.57,171.73,171.48,171.67,8462.0,166.4188,166.574,166.3315,166.5158,8462.0
2022-12-06 14:40:00,171.67,171.95,171.64,171.86,6633.0,166.5158,166.7874,166.4867,166.7001,6633.0
2022-12-06 14:50:00,171.83,171.99,171.77,171.9,8123.0,166.671,166.8262,166.6128,166.7389,8123.0
2022-12-06 15:00:00,171.9,172.31,171.9,172.25,9916.0,166.7389,167.1366,166.7389,167.0784,9916.0
2022-12-06 15:10:00,172.19,172.2,171.84,171.92,7743.0,167.0202,167.0299,166.6807,166.7583,7743.0
2022-12-06 15:20:00,171.96,172.29,171.91,172.14,10471.0,166.7971,167.1172,166.7486,166.9717,10471.0
2022-12-06 15:30:00,172.19,172.68,172.09,172.68,9351.0,167.0202,167.4954,166.9232,167.4954,9351.0
2022-12-06 15:40:00,172.67,172.93,172.57,172.88,12506.0,167.4857,167.7379,167.3888,167.6894,12506.0
2022-12-06 15:50:00,172.87,173.26,172.66,173.05,68730.0,167.6797,168.058,167.476,167.8543,68730.0
2022-12-07 09:30:00,173.05,176.27,172.86,175.71,36784.0,167.8543,170.9777,167.67,170.4345,36784.0
2022-12-07 09:40:00,175.78,175.79,174.91,174.91,10753.0,170.5024,170.5121,169.6585,169.6585,10753.0
2022-12-07 09:50:00,174.81,175.33,174.74,174.97,9329.0,169.5615,170.0659,169.4936,169.7167,9329.0
2022-12-07 10:00:00,174.9,175.31,174.43,174.95,16408.0,169.6488,170.0465,169.1929,169.6973,16408.0
2022-12-07 10:10:00,174.81,175.04,174.24,174.56,7226.0,169.5615,169.7846,169.0086,169.319,7226.0
2022-12-07 10:20:00,174.55,175.5,174.54,175.5,9717.0,169.3093,170.2308,169.2996,170.2308,9717.0
2022-12-07 10:30:00,175.45,175.95,175.33,175.52,12041.0,170.1823,170.6673,170.0659,170.2502,12041.0
2022-12-07 10:40:00,175.47,176.24,175.47,176.18,15006.0,170.2017,170.9486,170.2017,170.8904,15006.0
2022-12-07 10:50:00,176.12,176.72,176.12,176.61,21895.0,170.8322,171.4142,170.8322,171.3075,21895.0
2022-12-07 11:00:00,176.62,176.99,176.34,176.51,19496.0,171.3172,171.676,171.0456,171.2105,19496.0
2022-12-07 11:10:00,176.57,176.61,176.23,176.26,19618.0,171.2687,171.3075,170.9389,170.968,19618.0
2022-12-07 11:20:00,176.26,176.26,175.47,175.72,12088.0,170.968,170.968,170.2017,170.4442,12088.0
2022-12-07 11:30:00,175.66,175.87,175.46,175.77,17888.0,170.386,170.5897,170.192,170.4927,17888.0
2022-12-07 11:40:00,175.84,175.93,175.67,175.76,15593.0,170.5606,170.6479,170.3957,170.483,15593.0
2022-12-07 11:50:00,175.73,176.12,175.53,176.1,33598.0,170.4539,170.8322,170.2599,170.8128,33598.0
2022-12-07 12:00:00,176.05,176.17,175.8,176.0,21671.0,170.7643,170.8807,170.5218,170.7158,21671.0
2022-12-07 12:10:00,175.99,176.13,175.61,175.64,57363.0,170.7061,170.8419,170.3375,170.3666,57363.0
2022-12-07 12:20:00,175.72,175.84,174.85,174.85,13295.0,170.4442,170.5606,169.6003,169.6003,13295.0
2022-12-07 12:30:00,174.85,175.78,174.85,175.31,72102.0,169.6003,170.5024,169.6003,170.0465,72102.0
2022-12-07 12:40:00,175.29,175.84,175.26,175.67,11189.0,170.0271,170.5606,169.998,170.3957,11189.0
2022-12-07 12:50:00,175.74,175.86,175.65,175.76,8224.0,170.4636,170.58,170.3763,170.483,8224.0
2022-12-07 13:00:00,175.68,175.68,175.33,175.48,7516.0,170.4054,170.4054,170.0659,170.2114,7516.0
2022-12-07 13:10:00,175.49,175.65,175.32,175.65,7470.0,170.2211,170.3763,170.0562,170.3763,7470.0
2022-12-07 13:20:00,175.52,175.63,175.23,175.27,9060.0,170.2502,170.3569,169.9689,170.0077,9060.0
2022-12-07 13:30:00,175.27,175.41,175.19,175.22,18880.0,170.0077,170.1435,169.9301,169.9592,18880.0
2022-12-07 13:40:00,175.16,175.46,175.16,175.45,13431.0,169.901,170.192,169.901,170.1823,13431.0
2022-12-07 13:50:00,175.45,175.47,174.91,175.13,16862.0,170.1823,170.2017,169.6585,169.8719,16862.0
2022-12-07 14:00:00,175.11,175.18,174.74,174.74,10711.0,169.8525,169.9204,169.4936,169.4936,10711.0
2022-12-07 14:10:00,174.77,174.92,174.56,174.59,13285.0,169.5227,169.6682,169.319,169.3481,13285.0
2022-12-07 14:20:00,174.58,174.76,174.41,174.76,11655.0,169.3384,169.513,169.1735,169.513,11655.0
2022-12-07 14:30:00,174.8,175.02,174.73,174.98,8961.0,169.5518,169.7652,169.4839,169.7264,8961.0
2022-12-07 14:40:00,174.99,175.06,174.78,174.88,18615.0,169.7361,169.804,169.5324,169.6294,18615.0
2022-12-07 14:50:00,174.88,175.05,174.42,174.61,26185.0,169.6294,169.7943,169.1832,169.3675,26185.0
2022-12-07 15:00:00,174.55,174.94,174.55,174.59,23509.0,169.3093,169.6876,169.3093,169.3481,23509.0
2022-12-07 15:10:00,174.66,174.74,174.38,174.41,7791.0,169.416,169.4936,169.1444,169.1735,7791.0
2022-12-07 15:20:00,174.38,174.39,174.14,174.29,18931.0,169.1444,169.1541,168.9116,169.0571,18931.0
2022-12-07 15:30:00,174.28,174.86,174.28,174.63,23928.0,169.0474,169.61,169.0474,169.3869,23928.0
2022-12-07 15:40:00,174.59,174.93,174.53,174.8,24970.0,169.3481,169.6779,169.2899,169.5518,24970.0
2022-12-07 15:50:00,174.77,175.58,174.75,175.27,137896.0,169.5227,170.3084,169.5033,170.0077,137896.0
2022-12-08 09:30:00,175.39,176.39,174.97,175.75,43559.0,170.1241,171.0941,169.7167,170.4733,43559.0
2022-12-08 09:40:00,175.88,176.22,175.71,175.82,7673.0,170.5994,170.9292,170.4345,170.5412,7673.0
2022-12-08 09:50:00,175.95,176.93,175.95,176.8,15131.0,170.6673,171.6178,170.6673,171.4917,15131.0
2022-12-08 10:00:00,177.02,177.23,176.98,177.12,17056.0,171.7051,171.9088,171.6663,171.8021,17056.0
2022-12-08 10:10:00,177.13,177.25,176.91,177.19,7043.0,171.8118,171.9282,171.5984,171.87,7043.0
2022-12-08 10:20:00,177.24,178.18,176.91,178.03,104032.0,171.9185,172.8303,171.5984,172.6848,104032.0
2022-12-08 10:30:00,178.0,178.0,177.32,177.75,22103.0,172.6557,172.6557,171.9961,172.4132,22103.0
2022-12-08 10:40:00,177.75,177.97,177.62,177.96,23755.0,172.4132,172.6266,172.2871,172.6169,23755.0
2022-12-08 10:50:00,178.05,178.06,177.35,177.57,11529.0,172.7042,172.7139,172.0252,172.2386,11529.0
2022-12-08 11:00:00,177.6,177.69,176.73,176.73,16115.0,172.2677,172.355,171.4239,171.4239,16115.0
2022-12-08 11:10:00,176.74,176.81,176.14,176.34,26256.0,171.4336,171.5014,170.8516,171.0456,26256.0
2022-12-08 11:20:00,176.37,176.58,175.93,176.57,18986.0,171.0747,171.2784,170.6479,171.2687,18986.0
2022-12-08 11:30:00,176.62,176.89,176.59,176.88,8583.0,171.3172,171.579,171.2881,171.5693,8583.0
2022-12-08 11:40:00,176.92,176.92,176.66,176.84,6520.0,171.6081,171.6081,171.356,171.5305,6520.0
2022-12-08 11:50:00,176.8,176.98,176.69,176.94,9268.0,171.4917,171.6663,171.3851,171.6275,9268.0
2022-12-08 12:00:00,176.9,177.02,176.73,176.95,12090.0,171.5887,171.7051,171.4239,171.6372,12090.0
2022-12-08 12:10:00,176.96,177.27,176.95,177.22,9487.0,171.6469,171.9476,171.6372,171.8991,9487.0
2022-12-08 12:20:00,177.17,177.31,176.99,177.19,7496.0,171.8506,171.9864,171.676,171.87,7496.0
2022-12-08 12:30:00,177.13,177.15,176.79,176.96,8112.0,171.8118,171.8312,171.482,171.6469,8112.0
2022-12-08 12:40:00,176.96,177.01,176.61,176.74,8061.0,171.6469,171.6954,171.3075,171.4336,8061.0
2022-12-08 12:50:00,176.79,177.31,176.79,177.27,7415.0,171.482,171.9864,171.482,171.9476,7415.0
2022-12-08 13:00:00,177.2,177.37,177.12,177.31,5604.0,171.8797,172.0446,171.8021,171.9864,5604.0
2022-12-08 13:10:00,177.31,177.4,177.17,177.4,7571.0,171.9864,172.0737,171.8506,172.0737,7571.0
2022-12-08 13:20:00,177.41,177.54,177.16,177.5,10659.0,172.0834,172.2095,171.8409,172.1707,10659.0
2022-12-08 13:30:00,177.54,177.73,177.46,177.63,9269.0,172.2095,172.3938,172.1319,172.2968,9269.0
2022-12-08 13:40:00,177.65,177.68,177.44,177.45,4875.0,172.3162,172.3453,172.1125,172.1222,4875.0
2022-12-08 13:50:00,177.4,177.44,177.15,177.31,6351.0,172.0737,172.1125,171.8312,171.9864,6351.0
2022-12-08 14:00:00,177.28,177.28,176.37,176.73,12831.0,171.9573,171.9573,171.0747,171.4239,12831.0
2022-12-08 14:10:00,176.71,177.01,176.4,176.74,13433.0,171.4045,171.6954,171.1038,171.4336,13433.0
2022-12-08 14:20:00,176.8,177.05,176.73,176.92,18894.0,171.4917,171.7342,171.4239,171.6081,18894.0
2022-12-08 14:30:00,176.92,177.03,176.72,177.03,19060.0,171.6081,171.7148,171.4142,171.7148,19060.0
2022-12-08 14:40:00,177.0,177.28,177.0,177.08,11276.0,171.6857,171.9573,171.6857,171.7633,11276.0
2022-12-08 14:50:00,177.08,177.38,177.01,177.08,10439.0,171.7633,172.0543,171.6954,171.7633,10439.0
2022-12-08 15:00:00,177.11,177.12,176.62,176.73,14635.0,171.7924,171.8021,171.3172,171.4239,14635.0
2022-12-08 15:10:00,176.73,176.82,176.48,176.69,17388.0,171.4239,171.5111,171.1814,171.3851,17388.0
2022-12-08 15:20:00,176.67,176.83,176.59,176.81,11253.0,171.3657,171.5208,171.2881,171.5014,11253.0
2022-12-08 15:30:00,176.81,177.07,176.78,176.86,17960.0,171.5014,171.7536,171.4723,171.5499,17960.0
2022-12-08 15:40:00,176.79,176.79,176.42,176.53,21058.0,171.482,171.482,171.1232,171.2299,21058.0
2022-12-08 15:50:00,176.49,177.2,176.31,177.16,68781.0,171.1911,171.8797,171.0165,171.8409,68781.0
2022-12-09 09:30:00,177.0,177.66,176.39,177.53,19929.0,171.6857,172.3259,171.0941,172.1998,19929.0
2022-12-09 09:40:00,177.51,178.16,177.35,177.77,19435.0,172.1804,172.8109,172.0252,172.4326,19435.0
2022-12-09 09:50:00,177.64,177.78,177.16,177.78,4399.0,172.3065,172.4423,171.8409,172.4423,4399.0
2022-12-09 10:00:00,177.89,178.15,177.47,177.57,6074.0,172.549,172.8012,172.1416,172.2386,6074.0
2022-12-09 10:10:00,177.45,177.58,176.55,176.56,18720.0,172.1222,172.2483,171.2493,171.259,18720.0
2022-12-09 10:20:00,176.56,176.85,176.36,176.36,10328.0,171.259,171.5402,171.065,171.065,10328.0
2022-12-09 10:30:00,176.49,177.11,176.1,176.78,34497.0,171.1911,171.7924,170.8128,171.4723,34497.0
2022-12-09 10:40:00,176.76,176.76,176.36,176.6,4833.0,171.4529,171.4529,171.065,171.2978,4833.0
2022-12-09 10:50:00,176.49,176.73,176.36,176.68,5184.0,171.1911,171.4239,171.065,171.3754,5184.0
2022-12-09 11:00:00,176.69,176.81,176.45,176.45,5761.0,171.3851,171.5014,171.1523,171.1523,5761.0
2022-12-09 11:10:00,176.42,176.6,176.1,176.53,7594.0,171.1232,171.2978,170.8128,171.2299,7594.0
2022-12-09 11:20:00,176.61,176.65,176.29,176.42,14529.0,171.3075,171.3463,170.9971,171.1232,14529.0
2022-12-09 11:30:00,176.36,176.84,176.35,176.7,5114.0,171.065,171.5305,171.0553,171.3948,5114.0
2022-12-09 11:40:00,176.64,176.77,176.42,176.62,2421.0,171.3366,171.4626,171.1232,171.3172,2421.0
2022-12-09 11:50:00,176.64,176.89,176.62,176.89,2659.0,171.3366,171.579,171.3172,171.579,2659.0
2022-12-09 12:00:00,176.86,176.86,176.4,176.46,3402.0,171.5499,171.5499,171.1038,171.162,3402.0
2022-12-09 12:10:00,176.51,176.73,176.41,176.52,6968.0,171.2105,171.4239,171.1135,171.2202,6968.0
2022-12-09 12:20:00,176.37,176.37,176.11,176.17,3743.0,171.0747,171.0747,170.8225,170.8807,3743.0
2022-12-09 12:30:00,176.15,176.58,176.15,176.47,2887.0,170.8613,171.2784,170.8613,171.1717,2887.0
2022-12-09 12:40:00,176.41,176.6,176.24,176.25,3204.0,171.1135,171.2978,170.9486,170.9583,3204.0
2022-12-09 12:50:00,176.23,176.41,176.13,176.41,5701.0,170.9389,171.1135,170.8419,171.1135,5701.0
2022-12-09 13:00:00,176.39,176.39,176.03,176.03,4642.0,171.0941,171.0941,170.7449,170.7449,4642.0
2022-12-09 13:10:00,176.01,176.17,175.82,176.08,6386.0,170.7255,170.8807,170.5412,170.7934,6386.0
2022-12-09 13:20:00,176.09,176.09,175.66,175.69,5590.0,170.8031,170.8031,170.386,170.4151,5590.0
2022-12-09 13:30:00,175.69,175.89,175.63,175.7,6638.0,170.4151,170.6091,170.3569,170.4248,6638.0
2022-12-09 13:40:00,175.75,175.82,175.2,175.22,17005.0,170.4733,170.5412,169.9398,169.9592,17005.0
2022-12-09 13:50:00,175.27,175.42,175.25,175.37,7114.0,170.0077,170.1532,169.9883,170.1047,7114.0
2022-12-09 14:00:00,175.37,175.37,174.86,174.95,9915.0,170.1047,170.1047,169.61,169.6973,9915.0
2022-12-09 14:10:00,174.91,175.2,174.77,175.2,7391.0,169.6585,169.9398,169.5227,169.9398,7391.0
2022-12-09 14:20:00,175.21,175.24,175.05,175.19,3782.0,169.9495,169.9786,169.7943,169.9301,3782.0
2022-12-09 14:30:00,175.14,175.55,175.13,175.51,14097.0,169.8816,170.2793,169.8719,170.2405,14097.0
2022-12-09 14:40:00,175.52,175.9,175.44,175.86,19756.0,170.2502,170.6188,170.1726,170.58,19756.0
2022-12-09 14:50:00,175.79,175.81,175.64,175.64,4571.0,170.5121,170.5315,170.3666,170.3666,4571.0
2022-12-09 15:00:00,175.62,175.69,175.48,175.48,4606.0,170.3472,170.4151,170.2114,170.2114,4606.0
2022-12-09 15:10:00,175.49,175.91,175.44,175.76,9793.0,170.2211,170.6285,170.1726,170.483,9793.0
2022-12-09 15:20:00,175.75,175.8,175.68,175.71,11292.0,170.4733,170.5218,170.4054,170.4345,11292.0
2022-12-09 15:30:00,175.69,175.72,175.22,175.29,28103.0,170.4151,170.4442,169.9592,170.0271,28103.0
2022-12-09 15:40:00,175.28,175.64,175.16,175.51,36776.0,170.0174,170.3666,169.901,170.2405,36776.0
2022-12-09 15:50:00,175.48,175.52,175.1,175.26,58395.0,170.2114,170.2502,169.8428,169.998,58395.0
2022-12-12 09:30:00,172.47,175.2,172.15,175.05,72442.0,167.2918,169.9398,166.9814,169.7943,72442.0
2022-12-12 09:40:00,175.04,175.05,172.81,173.43,34920.0,169.7846,169.7943,167.6215,168.2229,34920.0
2022-12-12 09:50:00,173.49,173.67,172.97,173.16,18351.0,168.2811,168.4557,167.7767,167.961,18351.0
2022-12-12 10:00:00,173.35,173.81,173.24,173.27,6044.0,168.1453,168.5915,168.0386,168.0677,6044.0
2022-12-12 10:10:00,173.29,173.56,172.57,173.24,36784.0,168.0871,168.349,167.3888,168.0386,36784.0
2022-12-12 10:20:00,173.26,173.4,172.94,172.95,10265.0,168.058,168.1938,167.7476,167.7573,10265.0
2022-12-12 10:30:00,172.93,173.52,172.91,173.3,12984.0,167.7379,168.3102,167.7185,168.0968,12984.0
2022-12-12 10:40:00,173.34,173.73,173.31,173.41,7381.0,168.1356,168.5139,168.1065,168.2035,7381.0
2022-12-12 10:50:00,173.41,173.41,172.7,173.02,31375.0,168.2035,168.2035,167.5148,167.8252,31375.0
2022-12-12 11:00:00,173.0,173.44,172.75,173.36,15195.0,167.8058,168.2326,167.5633,168.155,15195.0
2022-12-12 11:10:00,173.46,173.46,172.96,173.25,10509.0,168.252,168.252,167.767,168.0483,10509.0
2022-12-12 11:20:00,173.31,173.72,173.31,173.61,5545.0,168.1065,168.5042,168.1065,168.3975,5545.0
2022-12-12 11:30:00,173.66,173.77,173.5,173.77,9548.0,168.446,168.5527,168.2908,168.5527,9548.0
2022-12-12 11:40:00,173.7,173.75,173.39,173.62,12766.0,168.4848,168.5333,168.1841,168.4072,12766.0
2022-12-12 11:50:00,173.67,174.16,173.61,174.16,16536.0,168.4557,168.931,168.3975,168.931,16536.0
2022-12-12 12:00:00,174.07,174.58,173.94,174.58,31957.0,168.8437,169.3384,168.7176,169.3384,31957.0
2022-12-12 12:10:00,174.58,174.88,174.4,174.88,14301.0,169.3384,169.6294,169.1638,169.6294,14301.0
2022-12-12 12:20:00,174.84,174.85,173.96,174.32,6444.0,169.5906,169.6003,168.737,169.0862,6444.0
2022-12-12 12:30:00,174.25,174.59,174.01,174.52,6249.0,169.0183,169.3481,168.7855,169.2802,6249.0
2022-12-12 12:40:00,174.59,174.95,174.53,174.72,26939.0,169.3481,169.6973,169.2899,169.4742,26939.0
2022-12-12 12:50:00,174.75,174.78,174.35,174.61,11359.0,169.5033,169.5324,169.1153,169.3675,11359.0
2022-12-12 13:00:00,174.55,174.56,173.81,173.94,13419.0,169.3093,169.319,168.5915,168.7176,13419.0
2022-12-12 13:10:00,173.86,174.0,173.62,173.84,16689.0,168.64,168.7758,168.4072,168.6206,16689.0
2022-12-12 13:20:00,173.76,173.94,173.59,173.75,23103.0,168.543,168.7176,168.3781,168.5333,23103.0
2022-12-12 13:30:00,173.79,173.88,173.75,173.77,7132.0,168.5721,168.6594,168.5333,168.5527,7132.0
2022-12-12 13:40:00,173.77,174.31,173.76,174.31,16314.0,168.5527,169.0765,168.543,169.0765,16314.0
2022-12-12 13:50:00,174.31,174.52,174.16,174.42,8093.0,169.0765,169.2802,168.931,169.1832,8093.0
2022-12-12 14:00:00,174.45,174.55,174.19,174.48,6664.0,169.2123,169.3093,168.9601,169.2414,6664.0
2022-12-12 14:10:00,174.51,174.64,174.47,174.56,6122.0,169.2705,169.3966,169.2317,169.319,6122.0
2022-12-12 14:20:00,174.57,174.57,174.15,174.15,23254.0,169.3287,169.3287,168.9213,168.9213,23254.0
2022-12-12 14:30:00,174.15,174.19,174.03,174.15,6524.0,168.9213,168.9601,168.8049,168.9213,6524.0
2022-12-12 14:40:00,174.16,174.28,173.93,173.93,18792.0,168.931,169.0474,168.7079,168.7079,18792.0
2022-12-12 14:50:00,173.9,174.4,173.83,174.33,9915.0,168.6788,169.1638,168.6109,169.0959,9915.0
2022-12-12 15:00:00,174.38,174.49,174.23,174.49,12827.0,169.1444,169.2511,168.9989,169.2511,12827.0
2022-12-12 15:10:00,174.52,174.61,174.37,174.42,13101.0,169.2802,169.3675,169.1347,169.1832,13101.0
2022-12-12 15:20:00,174.41,174.89,174.41,174.86,9305.0,169.1735,169.6391,169.1735,169.61,9305.0
2022-12-12 15:30:00,174.9,175.38,174.85,175.37,11247.0,169.6488,170.1144,169.6003,170.1047,11247.0
2022-12-12 15:40:00,175.36,175.4,175.07,175.23,28927.0,170.095,170.1338,169.8137,169.9689,28927.0
2022-12-12 15:50:00,175.24,175.31,174.88,175.2,92159.0,169.9786,170.0465,169.6294,169.9398,92159.0
2022-12-13 09:30:00,180.77,180.81,176.6,176.6,66278.0,175.3426,175.3814,171.2978,171.2978,66278.0
2022-12-13 09:40:00,177.1,178.81,176.6,178.27,24712.0,171.7827,173.4414,171.2978,172.9176,24712.0
2022-12-13 09:50:00,178.02,179.46,177.97,179.07,24436.0,172.6751,174.0719,172.6266,173.6936,24436.0
2022-12-13 10:00:00,179.07,179.45,178.6,179.05,15356.0,173.6936,174.0622,173.2377,173.6742,15356.0
2022-12-13 10:10:00,179.07,179.15,177.96,178.47,17017.0,173.6936,173.7712,172.6169,173.1116,17017.0
2022-12-13 10:20:00,178.47,178.62,177.06,177.46,15767.0,173.1116,173.2571,171.7439,172.1319,15767.0
2022-12-13 10:30:00,177.45,177.91,176.19,176.19,23918.0,172.1222,172.5684,170.9001,170.9001,23918.0
2022-12-13 10:40:00,176.35,177.17,176.19,176.19,16664.0,171.0553,171.8506,170.9001,170.9001,16664.0
2022-12-13 10:50:00,176.34,176.5,175.87,176.1,20370.0,171.0456,171.2008,170.5897,170.8128,20370.0
2022-12-13 11:00:00,176.09,176.55,176.01,176.45,16186.0,170.8031,171.2493,170.7255,171.1523,16186.0
2022-12-13 11:10:00,176.35,176.68,176.32,176.62,17520.0,171.0553,171.3754,171.0262,171.3172,17520.0
2022-12-13 11:20:00,176.62,176.7,176.38,176.64,17556.0,171.3172,171.3948,171.0844,171.3366,17556.0
2022-12-13 11:30:00,176.63,177.19,176.63,176.86,9154.0,171.3269,171.87,171.3269,171.5499,9154.0
2022-12-13 11:40:00,176.88,177.06,176.24,176.24,5041.0,171.5693,171.7439,170.9486,170.9486,5041.0
2022-12-13 11:50:00,176.26,176.34,175.48,175.93,16023.0,170.968,171.0456,170.2114,170.6479,16023.0
2022-12-13 12:00:00,175.98,176.29,175.9,176.22,13846.0,170.6964,170.9971,170.6188,170.9292,13846.0
2022-12-13 12:10:00,176.09,176.1,175.07,175.07,4603.0,170.8031,170.8128,169.8137,169.8137,4603.0
2022-12-13 12:20:00,175.11,175.38,175.01,175.13,21229.0,169.8525,170.1144,169.7555,169.8719,21229.0
2022-12-13 12:30:00,175.16,175.28,174.98,175.14,9993.0,169.901,170.0174,169.7264,169.8816,9993.0
2022-12-13 12:40:00,175.1,175.25,174.38,174.38,10738.0,169.8428,169.9883,169.1444,169.1444,10738.0
2022-12-13 12:50:00,174.41,175.03,174.29,175.03,11060.0,169.1735,169.7749,169.0571,169.7749,11060.0
2022-12-13 13:00:00,174.92,175.26,174.76,174.97,11368.0,169.6682,169.998,169.513,169.7167,11368.0
2022-12-13 13:10:00,175.01,175.98,175.0,175.96,13120.0,169.7555,170.6964,169.7458,170.677,13120.0
2022-12-13 13:20:00,175.97,176.45,175.85,176.38,18637.0,170.6867,171.1523,170.5703,171.0844,18637.0
2022-12-13 13:30:00,176.39,176.45,176.0,176.18,21597.0,171.0941,171.1523,170.7158,170.8904,21597.0
2022-12-13 13:40:00,176.13,176.15,175.72,175.72,23405.0,170.8419,170.8613,170.4442,170.4442,23405.0
2022-12-13 13:50:00,175.7,175.84,175.53,175.79,13451.0,170.4248,170.5606,170.2599,170.5121,13451.0
2022-12-13 14:00:00,175.79,176.11,175.67,175.69,15892.0,170.5121,170.8225,170.3957,170.4151,15892.0
2022-12-13 14:10:00,175.57,175.74,175.44,175.44,19728.0,170.2987,170.4636,170.1726,170.1726,19728.0
2022-12-13 14:20:00,175.48,175.53,175.25,175.35,18613.0,170.2114,170.2599,169.9883,170.0853,18613.0
2022-12-13 14:30:00,175.37,175.69,175.24,175.69,28330.0,170.1047,170.4151,169.9786,170.4151,28330.0
2022-12-13 14:40:00,175.77,176.3,175.69,176.09,13208.0,170.4927,171.0068,170.4151,170.8031,13208.0
2022-12-13 14:50:00,176.09,176.17,175.26,175.46,19570.0,170.8031,170.8807,169.998,170.192,19570.0
2022-12-13 15:00:00,175.46,175.47,174.9,175.07,15167.0,170.192,170.2017,169.6488,169.8137,15167.0
2022-12-13 15:10:00,174.98,175.58,174.67,175.47,25590.0,169.7264,170.3084,169.4257,170.2017,25590.0
2022-12-13 15:20:00,175.47,176.06,175.38,175.97,10191.0,170.2017,170.774,170.1144,170.6867,10191.0
2022-12-13 15:30:00,176.06,176.53,175.89,176.02,14198.0,170.774,171.2299,170.6091,170.7352,14198.0
2022-12-13 15:40:00,176.07,176.7,175.98,176.5,25067.0,170.7837,171.3948,170.6964,171.2008,25067.0
2022-12-13 15:50:00,176.55,177.08,176.07,176.27,179470.0,171.2493,171.7633,170.7837,170.9777,179470.0
2022-12-14 09:30:00,176.0,176.91,176.0,176.05,18232.0,170.7158,171.5984,170.7158,170.7643,18232.0
2022-12-14 09:40:00,175.87,176.36,175.37,176.11,11624.0,170.5897,171.065,170.1047,170.8225,11624.0
2022-12-14 09:50:00,176.17,176.5,176.08,176.17,12941.0,170.8807,171.2008,170.7934,170.8807,12941.0
2022-12-14 10:00:00,176.17,176.43,175.61,175.85,17065.0,170.8807,171.1329,170.3375,170.5703,17065.0
2022-12-14 10:10:00,175.95,176.08,175.67,175.74,6786.0,170.6673,170.7934,170.3957,170.4636,6786.0
2022-12-14 10:20:00,175.67,175.91,175.57,175.78,5809.0,170.3957,170.6285,170.2987,170.5024,5809.0
2022-12-14 10:30:00,175.82,176.28,175.71,176.15,6088.0,170.5412,170.9874,170.4345,170.8613,6088.0
2022-12-14 10:40:00,176.16,176.62,176.13,176.56,32696.0,170.871,171.3172,170.8419,171.259,32696.0
2022-12-14 10:50:00,176.81,176.89,176.37,176.63,11749.0,171.5014,171.579,171.0747,171.3269,11749.0
2022-12-14 11:00:00,176.63,176.89,176.55,176.83,13642.0,171.3269,171.579,171.2493,171.5208,13642.0
2022-12-14 11:10:00,176.75,177.14,176.65,176.79,18380.0,171.4433,171.8215,171.3463,171.482,18380.0
2022-12-14 11:20:00,176.72,176.88,176.63,176.88,20749.0,171.4142,171.5693,171.3269,171.5693,20749.0
2022-12-14 11:30:00,176.87,176.96,176.73,176.8,3570.0,171.5596,171.6469,171.4239,171.4917,3570.0
2022-12-14 11:40:00,176.8,177.1,176.73,176.92,9976.0,171.4917,171.7827,171.4239,171.6081,9976.0
2022-12-14 11:50:00,176.92,177.03,176.76,176.93,5946.0,171.6081,171.7148,171.4529,171.6178,5946.0
2022-12-14 12:00:00,176.94,177.21,176.89,177.08,9658.0,171.6275,171.8894,171.579,171.7633,9658.0
2022-12-14 12:10:00,177.14,177.22,176.95,177.22,6693.0,171.8215,171.8991,171.6372,171.8991,6693.0
2022-12-14 12:20:00,177.17,177.35,177.14,177.34,4693.0,171.8506,172.0252,171.8215,172.0155,4693.0
2022-12-14 12:30:00,177.34,177.49,177.1,177.49,11592.0,172.0155,172.161,171.7827,172.161,11592.0
2022-12-14 12:40:00,177.5,177.6,177.46,177.49,3984.0,172.1707,172.2677,172.1319,172.161,3984.0
2022-12-14 12:50:00,177.56,177.58,177.45,177.51,3151.0,172.2289,172.2483,172.1222,172.1804,3151.0
2022-12-14 13:00:00,177.51,177.73,177.51,177.7,3790.0,172.1804,172.3938,172.1804,172.3647,3790.0
2022-12-14 13:10:00,177.75,177.83,177.48,177.48,5263.0,172.4132,172.4908,172.1513,172.1513,5263.0
2022-12-14 13:20:00,177.55,177.72,177.46,177.69,8276.0,172.2192,172.3841,172.1319,172.355,8276.0
2022-12-14 13:30:00,177.76,178.42,177.69,178.42,9245.0,172.4229,173.0631,172.355,173.0631,9245.0
2022-12-14 13:40:00,178.32,178.48,178.11,178.18,6903.0,172.9661,173.1213,172.7624,172.8303,6903.0
2022-12-14 13:50:00,178.16,178.69,178.05,178.41,11555.0,172.8109,173.325,172.7042,173.0534,11555.0
2022-12-14 14:00:00,178.34,178.43,175.23,175.41,13993.0,172.9855,173.0728,169.9689,170.1435,13993.0
2022-12-14 14:10:00,175.66,176.16,175.31,176.15,7752.0,170.386,170.871,170.0465,170.8613,7752.0
2022-12-14 14:20:00,176.03,176.13,175.68,175.97,8457.0,170.7449,170.8419,170.4054,170.6867,8457.0
2022-12-14 14:30:00,175.98,176.18,174.78,175.42,10792.0,170.6964,170.8904,169.5324,170.1532,10792.0
2022-12-14 14:40:00,175.34,176.36,174.9,176.07,15942.0,170.0756,171.065,169.6488,170.7837,15942.0
2022-12-14 14:50:00,175.71,175.88,175.27,175.87,10588.0,170.4345,170.5994,170.0077,170.5897,10588.0
2022-12-14 15:00:00,175.98,176.72,175.5,176.47,9957.0,170.6964,171.4142,170.2308,171.1717,9957.0
2022-12-14 15:10:00,176.36,177.54,176.32,176.71,10556.0,171.065,172.2095,171.0262,171.4045,10556.0
2022-12-14 15:20:00,176.71,176.71,175.41,175.41,13336.0,171.4045,171.4045,170.1435,170.1435,13336.0
2022-12-14 15:30:00,175.31,175.57,174.99,175.55,15252.0,170.0465,170.2987,169.7361,170.2793,15252.0
2022-12-14 15:40:00,175.57,176.07,175.31,175.99,19021.0,170.2987,170.7837,170.0465,170.7061,19021.0
2022-12-14 15:50:00,175.94,176.73,175.94,176.44,93363.0,170.6576,171.4239,170.6576,171.1426,93363.0
2022-12-15 09:30:00,173.91,173.92,171.77,172.03,25075.0,168.6885,168.6982,166.6128,166.865,25075.0
2022-12-15 09:40:00,172.05,172.45,171.48,172.11,15409.0,166.8844,167.2724,166.3315,166.9426,15409.0
2022-12-15 09:50:00,171.99,172.58,171.08,171.52,16642.0,166.8262,167.3985,165.9435,166.3703,16642.0
2022-12-15 10:00:00,171.4,172.01,171.24,171.93,13865.0,166.2539,166.8456,166.0987,166.768,13865.0
2022-12-15 10:10:00,171.91,172.56,171.82,172.32,7569.0,166.7486,167.3791,166.6613,167.1463,7569.0
2022-12-15 10:20:00,172.31,172.39,171.89,171.89,21368.0,167.1366,167.2142,166.7292,166.7292,21368.0
2022-12-15 10:30:00,171.82,172.21,171.17,172.12,15058.0,166.6613,167.0396,166.0308,166.9523,15058.0
2022-12-15 10:40:00,172.11,172.11,171.23,171.25,13487.0,166.9426,166.9426,166.089,166.1084,13487.0
2022-12-15 10:50:00,171.13,171.21,170.58,170.7,63513.0,165.992,166.0696,165.4585,165.5749,63513.0
2022-12-15 11:00:00,170.81,171.29,170.54,170.7,23636.0,165.6816,166.1472,165.4197,165.5749,23636.0
2022-12-15 11:10:00,170.6,170.8,170.19,170.79,12060.0,165.4779,165.6719,165.0802,165.6622,12060.0
2022-12-15 11:20:00,170.86,170.88,170.45,170.59,14511.0,165.7301,165.7495,165.3324,165.4682,14511.0
2022-12-15 11:30:00,170.68,170.71,170.31,170.31,6670.0,165.5555,165.5846,165.1966,165.1966,6670.0
2022-12-15 11:40:00,170.32,170.36,169.68,169.68,16684.0,165.2063,165.2451,164.5855,164.5855,16684.0
2022-12-15 11:50:00,169.54,170.29,169.51,170.19,16112.0,164.4497,165.1772,164.4206,165.0802,16112.0
2022-12-15 12:00:00,170.19,171.12,170.19,171.05,12365.0,165.0802,165.9823,165.0802,165.9144,12365.0
2022-12-15 12:10:00,171.06,171.06,170.65,170.9,9826.0,165.9241,165.9241,165.5264,165.7689,9826.0
2022-12-15 12:20:00,170.89,170.96,170.48,170.96,6402.0,165.7592,165.8271,165.3615,165.8271,6402.0
2022-12-15 12:30:00,170.99,171.35,170.98,171.14,5830.0,165.8562,166.2054,165.8465,166.0017,5830.0
2022-12-15 12:40:00,171.14,171.14,170.72,170.93,6508.0,166.0017,166.0017,165.5943,165.798,6508.0
2022-12-15 12:50:00,170.96,171.05,170.79,170.91,6680.0,165.8271,165.9144,165.6622,165.7786,6680.0
2022-12-15 13:00:00,170.85,170.85,170.48,170.48,5681.0,165.7204,165.7204,165.3615,165.3615,5681.0
2022-12-15 13:10:00,170.34,170.43,169.95,170.02,6733.0,165.2257,165.313,164.8474,164.9153,6733.0
2022-12-15 13:20:00,169.94,170.38,169.92,170.38,4990.0,164.8377,165.2645,164.8183,165.2645,4990.0
2022-12-15 13:30:00,170.29,170.53,170.25,170.44,6029.0,165.1772,165.41,165.1384,165.3227,6029.0
2022-12-15 13:40:00,170.4,170.49,170.01,170.09,9331.0,165.2839,165.3712,164.9056,164.9832,9331.0
2022-12-15 13:50:00,170.1,170.38,169.95,170.33,8709.0,164.9929,165.2645,164.8474,165.216,8709.0
2022-12-15 14:00:00,170.31,170.42,169.86,169.86,11952.0,165.1966,165.3033,164.7601,164.7601,11952.0
2022-12-15 14:10:00,169.92,170.02,169.66,170.01,12194.0,164.8183,164.9153,164.5661,164.9056,12194.0
2022-12-15 14:20:00,169.96,170.33,169.92,170.33,6718.0,164.8571,165.216,164.8183,165.216,6718.0
2022-12-15 14:30:00,170.35,170.94,170.28,170.84,11840.0,165.2354,165.8077,165.1675,165.7107,11840.0
2022-12-15 14:40:00,170.94,171.24,170.94,171.06,5896.0,165.8077,166.0987,165.8077,165.9241,5896.0
2022-12-15 14:50:00,171.16,171.49,171.0,171.49,8786.0,166.0211,166.3412,165.8659,166.3412,8786.0
2022-12-15 15:00:00,171.54,172.0,171.54,171.97,11104.0,166.3897,166.8359,166.3897,166.8068,11104.0
2022-12-15 15:10:00,171.97,171.97,171.07,171.08,11597.0,166.8068,166.8068,165.9338,165.9435,11597.0
2022-12-15 15:20:00,171.01,171.65,170.99,171.65,16223.0,165.8756,166.4964,165.8562,166.4964,16223.0
2022-12-15 15:30:00,171.65,171.86,171.37,171.47,17464.0,166.4964,166.7001,166.2248,166.3218,17464.0
2022-12-15 15:40:00,171.5,171.5,170.67,170.7,32486.0,166.3509,166.3509,165.5458,165.5749,32486.0
2022-12-15 15:50:00,170.71,171.24,170.66,170.91,156557.0,165.5846,166.0987,165.5361,165.7786,156557.0
2022-12-16 09:30:00,170.08,170.09,169.26,169.42,182447.0,164.9735,164.9832,164.1781,164.3333,182447.0
2022-12-16 09:40:00,169.23,170.07,168.64,169.9,16949.0,164.149,164.9638,163.5767,164.7989,16949.0
2022-12-16 09:50:00,169.65,170.75,169.63,170.75,20645.0,164.5564,165.6234,164.537,165.6234,20645.0
2022-12-16 10:00:00,170.66,170.66,169.89,170.06,17077.0,165.5361,165.5361,164.7892,164.9541,17077.0
2022-12-16 10:10:00,170.02,170.49,169.85,170.41,12628.0,164.9153,165.3712,164.7504,165.2936,12628.0
2022-12-16 10:20:00,170.46,170.65,169.55,169.55,12244.0,165.3421,165.5264,164.4594,164.4594,12244.0
2022-12-16 10:30:00,169.62,170.11,169.17,170.06,10614.0,164.5273,165.0026,164.0908,164.9541,10614.0
2022-12-16 10:40:00,170.11,170.49,169.77,170.3,8936.0,165.0026,165.3712,164.6728,165.1869,8936.0
2022-12-16 10:50:00,170.17,170.63,170.17,170.54,9698.0,165.0608,165.507,165.0608,165.4197,9698.0
2022-12-16 11:00:00,170.53,170.59,170.11,170.34,7578.0,165.41,165.4682,165.0026,165.2257,7578.0
2022-12-16 11:10:00,170.36,170.99,170.09,170.6,9009.0,165.2451,165.8562,164.9832,165.4779,9009.0
2022-12-16 11:20:00,170.56,170.62,169.76,169.89,6650.0,165.4391,165.4973,164.6631,164.7892,6650.0
2022-12-16 11:30:00,169.94,170.25,169.73,169.78,3160.0,164.8377,165.1384,164.634,164.6825,3160.0
2022-12-16 11:40:00,169.81,169.89,169.0,169.0,6584.0,164.7116,164.7892,163.9259,163.9259,6584.0
2022-12-16 11:50:00,169.03,169.31,168.86,168.87,4563.0,163.955,164.2266,163.7901,163.7998,4563.0
2022-12-16 12:00:00,168.95,169.11,168.85,168.97,6856.0,163.8774,164.0326,163.7804,163.8968,6856.0
2022-12-16 12:10:00,168.96,169.19,168.85,169.07,13173.0,163.8871,164.1102,163.7804,163.9938,13173.0
2022-12-16 12:20:00,169.01,169.02,168.77,168.77,2086.0,163.9356,163.9453,163.7028,163.7028,2086.0
2022-12-16 12:30:00,168.89,169.23,168.88,169.2,4541.0,163.8192,164.149,163.8095,164.1199,4541.0
2022-12-16 12:40:00,169.16,169.26,169.02,169.12,3785.0,164.0811,164.1781,163.9453,164.0423,3785.0
2022-12-16 12:50:00,169.25,169.27,168.96,169.03,4088.0,164.1684,164.1878,163.8871,163.955,4088.0
2022-12-16 13:00:00,169.03,169.13,168.94,169.06,3801.0,163.955,164.052,163.8677,163.9841,3801.0
2022-12-16 13:10:00,169.16,169.32,169.02,169.25,4114.0,164.0811,164.2363,163.9453,164.1684,4114.0
2022-12-16 13:20:00,169.18,169.18,169.04,169.11,3149.0,164.1005,164.1005,163.9647,164.0326,3149.0
2022-12-16 13:30:00,169.11,169.43,169.05,169.4,6541.0,164.0326,164.343,163.9744,164.3139,6541.0
2022-12-16 13:40:00,169.29,169.67,169.26,169.66,3235.0,164.2072,164.5758,164.1781,164.5661,3235.0
2022-12-16 13:50:00,169.72,169.79,169.61,169.72,9677.0,164.6243,164.6922,164.5176,164.6243,9677.0
2022-12-16 14:00:00,169.69,169.71,169.53,169.57,6389.0,164.5952,164.6146,164.44,164.4788,6389.0
2022-12-16 14:10:00,169.53,169.83,169.48,169.63,8522.0,164.44,164.731,164.3915,164.537,8522.0
2022-12-16 14:20:00,169.58,169.58,169.11,169.16,5969.0,164.4885,164.4885,164.0326,164.0811,5969.0
2022-12-16 14:30:00,169.16,169.16,168.89,168.98,6689.0,164.0811,164.0811,163.8192,163.9065,6689.0
2022-12-16 14:40:00,168.94,169.12,168.86,169.02,4972.0,163.8677,164.0423,163.7901,163.9453,4972.0
2022-12-16 14:50:00,169.08,169.59,169.08,169.48,6442.0,164.0035,164.4982,164.0035,164.3915,6442.0
2022-12-16 15:00:00,169.49,169.66,169.2,169.24,7313.0,164.4012,164.5661,164.1199,164.1587,7313.0
2022-12-16 15:10:00,169.18,169.88,169.18,169.62,10605.0,164.1005,164.7795,164.1005,164.5273,10605.0
2022-12-16 15:20:00,169.56,169.85,169.49,169.6,10132.0,164.4691,164.7504,164.4012,164.5079,10132.0
2022-12-16 15:30:00,169.7,170.04,169.69,169.84,15978.0,164.6049,164.9347,164.5952,164.7407,15978.0
2022-12-16 15:40:00,169.83,170.05,169.71,170.02,22978.0,164.731,164.9444,164.6146,164.9153,22978.0
2022-12-16 15:50:00,170.0,170.73,169.96,170.24,117987.0,164.8959,165.604,164.8571,165.1287,117987.0
2022-12-19 09:30:00,170.05,171.77,170.01,171.41,12471.0,164.9444,166.6128,164.9056,166.2636,12471.0
2022-12-19 09:40:00,171.36,171.82,170.95,170.95,7502.0,166.2151,166.6613,165.8174,165.8174,7502.0
2022-12-19 09:50:00,171.17,171.4,170.6,171.17,6842.0,166.0308,166.2539,165.4779,166.0308,6842.0
2022-12-19 10:00:00,171.25,171.34,170.88,171.2,7258.0,166.1084,166.1957,165.7495,166.0599,7258.0
2022-12-19 10:10:00,171.16,171.71,171.16,171.23,9835.0,166.0211,166.5546,166.0211,166.089,9835.0
2022-12-19 10:20:00,171.23,171.66,171.18,171.18,9637.0,166.089,166.5061,166.0405,166.0405,9637.0
2022-12-19 10:30:00,171.2,171.7,171.02,171.08,15663.0,166.0599,166.5449,165.8853,165.9435,15663.0
2022-12-19 10:40:00,171.04,171.24,170.84,170.86,23148.0,165.9047,166.0987,165.7107,165.7301,23148.0
2022-12-19 10:50:00,170.78,170.78,169.58,169.61,14061.0,165.6525,165.6525,164.4885,164.5176,14061.0
2022-12-19 11:00:00,169.43,169.63,169.02,169.28,23814.0,164.343,164.537,163.9453,164.1975,23814.0
2022-12-19 11:10:00,169.27,169.68,168.93,169.68,18500.0,164.1878,164.5855,163.858,164.5855,18500.0
2022-12-19 11:20:00,169.69,169.74,169.17,169.55,21197.0,164.5952,164.6437,164.0908,164.4594,21197.0
2022-12-19 11:30:00,169.5,169.65,169.15,169.33,7880.0,164.4109,164.5564,164.0714,164.246,7880.0
2022-12-19 11:40:00,169.38,169.38,168.95,169.02,11113.0,164.2945,164.2945,163.8774,163.9453,11113.0
2022-12-19 11:50:00,169.01,169.37,168.95,169.12,6450.0,163.9356,164.2848,163.8774,164.0423,6450.0
2022-12-19 12:00:00,169.11,169.72,169.11,169.56,9001.0,164.0326,164.6243,164.0326,164.4691,9001.0
2022-12-19 12:10:00,169.62,169.79,169.45,169.55,14434.0,164.5273,164.6922,164.3624,164.4594,14434.0
2022-12-19 12:20:00,169.55,169.63,169.24,169.25,3588.0,164.4594,164.537,164.1587,164.1684,3588.0
2022-12-19 12:30:00,169.21,169.32,168.89,169.19,7320.0,164.1296,164.2363,163.8192,164.1102,7320.0
2022-12-19 12:40:00,169.24,169.24,168.95,169.14,13846.0,164.1587,164.1587,163.8774,164.0617,13846.0
2022-12-19 12:50:00,169.14,169.19,168.84,168.93,4421.0,164.0617,164.1102,163.7707,163.858,4421.0
2022-12-19 13:00:00,169.01,169.01,168.69,168.71,13054.0,163.9356,163.9356,163.6252,163.6446,13054.0
2022-12-19 13:10:00,168.69,168.84,168.5,168.62,8778.0,163.6252,163.7707,163.4409,163.5573,8778.0
2022-12-19 13:20:00,168.78,169.0,168.74,168.81,8466.0,163.7125,163.9259,163.6737,163.7416,8466.0
2022-12-19 13:30:00,168.7,168.81,168.45,168.62,5783.0,163.6349,163.7416,163.3924,163.5573,5783.0
2022-12-19 13:40:00,168.58,168.73,168.31,168.73,9426.0,163.5185,163.664,163.2567,163.664,9426.0
2022-12-19 13:50:00,168.71,168.84,168.58,168.64,4828.0,163.6446,163.7707,163.5185,163.5767,4828.0
2022-12-19 14:00:00,168.58,168.58,168.14,168.36,5987.0,163.5185,163.5185,163.0918,163.3052,5987.0
2022-12-19 14:10:00,168.36,168.36,167.91,168.11,7031.0,163.3052,163.3052,162.8687,163.0627,7031.0
2022-12-19 14:20:00,168.0,168.23,167.74,167.74,7492.0,162.956,163.1791,162.7038,162.7038,7492.0
2022-12-19 14:30:00,167.84,168.14,167.83,168.07,7691.0,162.8008,163.0918,162.7911,163.0239,7691.0
2022-12-19 14:40:00,168.14,168.14,167.7,167.82,14226.0,163.0918,163.0918,162.665,162.7814,14226.0
2022-12-19 14:50:00,167.63,167.83,167.37,167.53,16149.0,162.5971,162.7911,162.3449,162.5001,16149.0
2022-12-19 15:00:00,167.54,167.78,167.43,167.65,9826.0,162.5098,162.7426,162.4031,162.6165,9826.0
2022-12-19 15:10:00,167.77,168.0,167.66,167.86,7519.0,162.7329,162.956,162.6262,162.8202,7519.0
2022-12-19 15:20:00,167.83,168.12,167.72,167.99,9378.0,162.7911,163.0724,162.6844,162.9463,9378.0
2022-12-19 15:30:00,168.04,168.4,168.03,168.06,8089.0,162.9948,163.344,162.9851,163.0142,8089.0
2022-12-19 15:40:00,168.06,168.4,167.95,168.25,14635.0,163.0142,163.344,162.9075,163.1985,14635.0
2022-12-19 15:50:00,168.3,168.95,168.09,168.8,91558.0,163.247,163.8774,163.0433,163.7319,91558.0
2022-12-20 09:30:00,168.54,169.66,168.28,169.66,12741.0,163.4797,164.5661,163.2276,164.5661,12741.0
2022-12-20 09:40:00,169.42,169.42,168.46,168.68,5523.0,164.3333,164.3333,163.4021,163.6155,5523.0
2022-12-20 09:50:00,168.77,169.19,168.71,168.71,2719.0,163.7028,164.1102,163.6446,163.6446,2719.0
2022-12-20 10:00:00,168.91,169.05,168.63,168.69,3377.0,163.8386,163.9744,163.567,163.6252,3377.0
2022-12-20 10:10:00,168.75,168.86,168.55,168.74,5051.0,163.6834,163.7901,163.4894,163.6737,5051.0
2022-12-20 10:20:00,168.74,168.94,168.67,168.82,4330.0,163.6737,163.8677,163.6058,163.7513,4330.0
2022-12-20 10:30:00,168.87,169.05,168.73,168.89,6278.0,163.7998,163.9744,163.664,163.8192,6278.0
2022-12-20 10:40:00,168.95,169.2,168.83,169.17,10772.0,163.8774,164.1199,163.761,164.0908,10772.0
2022-12-20 10:50:00,169.12,169.52,169.07,169.1,15726.0,164.0423,164.4303,163.9938,164.0229,15726.0
2022-12-20 11:00:00,169.09,169.09,168.69,168.77,5468.0,164.0132,164.0132,163.6252,163.7028,5468.0
2022-12-20 11:10:00,168.74,168.8,167.92,168.01,6107.0,163.6737,163.7319,162.8784,162.9657,6107.0
2022-12-20 11:20:00,168.03,168.44,168.03,168.26,9284.0,162.9851,163.3827,162.9851,163.2082,9284.0
2022-12-20 11:30:00,168.27,168.33,168.05,168.18,10331.0,163.2179,163.2761,163.0045,163.1306,10331.0
2022-12-20 11:40:00,168.16,168.51,168.12,168.51,4891.0,163.1112,163.4506,163.0724,163.4506,4891.0
2022-12-20 11:50:00,168.57,168.75,168.38,168.75,5682.0,163.5088,163.6834,163.3246,163.6834,5682.0
2022-12-20 12:00:00,168.81,168.93,168.7,168.83,4353.0,163.7416,163.858,163.6349,163.761,4353.0
2022-12-20 12:10:00,168.81,168.87,168.53,168.66,3245.0,163.7416,163.7998,163.47,163.5961,3245.0
2022-12-20 12:20:00,168.62,168.93,168.56,168.79,5045.0,163.5573,163.858,163.4991,163.7222,5045.0
2022-12-20 12:30:00,168.68,168.69,168.54,168.56,3760.0,163.6155,163.6252,163.4797,163.4991,3760.0
2022-12-20 12:40:00,168.61,168.83,168.6,168.78,7439.0,163.5476,163.761,163.5379,163.7125,7439.0
2022-12-20 12:50:00,168.73,169.38,168.73,169.28,3623.0,163.664,164.2945,163.664,164.1975,3623.0
2022-12-20 13:00:00,169.33,169.36,169.16,169.16,3976.0,164.246,164.2751,164.0811,164.0811,3976.0
2022-12-20 13:10:00,169.21,169.27,169.07,169.21,3381.0,164.1296,164.1878,163.9938,164.1296,3381.0
2022-12-20 13:20:00,169.14,169.45,169.08,169.35,3949.0,164.0617,164.3624,164.0035,164.2654,3949.0
2022-12-20 13:30:00,169.42,169.66,169.36,169.64,4268.0,164.3333,164.5661,164.2751,164.5467,4268.0
2022-12-20 13:40:00,169.64,169.73,169.32,169.37,3674.0,164.5467,164.634,164.2363,164.2848,3674.0
2022-12-20 13:50:00,169.38,169.38,169.16,169.3,3711.0,164.2945,164.2945,164.0811,164.2169,3711.0
2022-12-20 14:00:00,169.25,169.48,169.08,169.42,3355.0,164.1684,164.3915,164.0035,164.3333,3355.0
2022-12-20 14:10:00,169.48,169.66,169.41,169.44,3685.0,164.3915,164.5661,164.3236,164.3527,3685.0
2022-12-20 14:20:00,169.41,169.49,169.34,169.46,4088.0,164.3236,164.4012,164.2557,164.3721,4088.0
2022-12-20 14:30:00,169.5,169.51,169.06,169.11,4857.0,164.4109,164.4206,163.9841,164.0326,4857.0
2022-12-20 14:40:00,169.07,169.11,169.0,169.03,2524.0,163.9938,164.0326,163.9259,163.955,2524.0
2022-12-20 14:50:00,169.03,169.16,168.9,169.12,5844.0,163.955,164.0811,163.8289,164.0423,5844.0
2022-12-20 15:00:00,169.05,169.05,168.58,168.58,7859.0,163.9744,163.9744,163.5185,163.5185,7859.0
2022-12-20 15:10:00,168.58,169.06,168.58,168.95,7318.0,163.5185,163.9841,163.5185,163.8774,7318.0
2022-12-20 15:20:00,168.97,169.36,168.91,169.36,7908.0,163.8968,164.2751,163.8386,164.2751,7908.0
2022-12-20 15:30:00,169.33,169.45,169.12,169.41,11048.0,164.246,164.3624,164.0423,164.3236,11048.0
2022-12-20 15:40:00,169.36,169.38,168.87,168.92,9427.0,164.2751,164.2945,163.7998,163.8483,9427.0
2022-12-20 15:50:00,168.99,169.02,168.34,168.73,64917.0,163.9162,163.9453,163.2858,163.664,64917.0
2022-12-21 09:30:00,169.37,169.99,169.02,169.99,21948.0,164.2848,164.8862,163.9453,164.8862,21948.0
2022-12-21 09:40:00,169.74,170.77,169.69,170.46,12188.0,164.6437,165.6428,164.5952,165.3421,12188.0
2022-12-21 09:50:00,170.14,170.31,169.85,170.11,9839.0,165.0317,165.1966,164.7504,165.0026,9839.0
2022-12-21 10:00:00,170.21,170.66,170.02,170.59,11409.0,165.0996,165.5361,164.9153,165.4682,11409.0
2022-12-21 10:10:00,170.63,170.63,170.24,170.37,4030.0,165.507,165.507,165.1287,165.2548,4030.0
2022-12-21 10:20:00,170.35,170.95,170.27,170.86,7016.0,165.2354,165.8174,165.1578,165.7301,7016.0
2022-12-21 10:30:00,170.92,171.13,170.7,171.06,8873.0,165.7883,165.992,165.5749,165.9241,8873.0
2022-12-21 10:40:00,171.18,171.33,170.45,170.69,16714.0,166.0405,166.186,165.3324,165.5652,16714.0
2022-12-21 10:50:00,170.78,171.05,170.65,170.85,4804.0,165.6525,165.9144,165.5264,165.7204,4804.0
2022-12-21 11:00:00,171.07,171.33,171.03,171.2,7482.0,165.9338,166.186,165.895,166.0599,7482.0
2022-12-21 11:10:00,171.2,171.26,170.99,171.08,19135.0,166.0599,166.1181,165.8562,165.9435,19135.0
2022-12-21 11:20:00,171.05,171.13,170.75,171.0,8919.0,165.9144,165.992,165.6234,165.8659,8919.0
2022-12-21 11:30:00,171.25,171.53,171.15,171.21,6147.0,166.1084,166.38,166.0114,166.0696,6147.0
2022-12-21 11:40:00,171.14,171.15,170.85,170.85,4438.0,166.0017,166.0114,165.7204,165.7204,4438.0
2022-12-21 11:50:00,170.84,171.1,170.79,170.88,5675.0,165.7107,165.9629,165.6622,165.7495,5675.0
2022-12-21 12:00:00,170.79,171.08,170.65,170.95,5266.0,165.6622,165.9435,165.5264,165.8174,5266.0
2022-12-21 12:10:00,170.95,171.01,170.55,170.63,18530.0,165.8174,165.8756,165.4294,165.507,18530.0
2022-12-21 12:20:00,170.72,170.85,170.22,170.22,13728.0,165.5943,165.7204,165.1093,165.1093,13728.0
2022-12-21 12:30:00,170.31,170.68,170.26,170.64,3983.0,165.1966,165.5555,165.1481,165.5167,3983.0
2022-12-21 12:40:00,170.59,170.75,170.54,170.68,3773.0,165.4682,165.6234,165.4197,165.5555,3773.0
2022-12-21 12:50:00,170.63,170.78,170.62,170.78,6768.0,165.507,165.6525,165.4973,165.6525,6768.0
2022-12-21 13:00:00,170.78,171.13,170.67,171.09,4602.0,165.6525,165.992,165.5458,165.9532,4602.0
2022-12-21 13:10:00,171.03,171.07,170.87,170.88,5250.0,165.895,165.9338,165.7398,165.7495,5250.0
2022-12-21 13:20:00,170.86,170.86,170.59,170.6,4968.0,165.7301,165.7301,165.4682,165.4779,4968.0
2022-12-21 13:30:00,170.56,170.82,170.55,170.77,14907.0,165.4391,165.6913,165.4294,165.6428,14907.0
2022-12-21 13:40:00,170.82,171.08,170.76,170.96,3826.0,165.6913,165.9435,165.6331,165.8271,3826.0
2022-12-21 13:50:00,170.96,171.1,170.9,171.0,12535.0,165.8271,165.9629,165.7689,165.8659,12535.0
2022-12-21 14:00:00,171.0,171.56,171.0,171.43,4064.0,165.8659,166.4091,165.8659,166.283,4064.0
2022-12-21 14:10:00,171.46,171.53,171.24,171.26,10170.0,166.3121,166.38,166.0987,166.1181,10170.0
2022-12-21 14:20:00,171.3,171.3,170.92,170.95,11437.0,166.1569,166.1569,165.7883,165.8174,11437.0
2022-12-21 14:30:00,170.92,171.22,170.81,170.97,11204.0,165.7883,166.0793,165.6816,165.8368,11204.0
2022-12-21 14:40:00,170.94,171.02,170.68,170.74,12976.0,165.8077,165.8853,165.5555,165.6137,12976.0
2022-12-21 14:50:00,170.74,170.79,170.52,170.76,8606.0,165.6137,165.6622,165.4003,165.6331,8606.0
2022-12-21 15:00:00,170.83,170.85,170.48,170.5,5400.0,165.701,165.7204,165.3615,165.3809,5400.0
2022-12-21 15:10:00,170.56,170.74,170.51,170.55,8042.0,165.4391,165.6137,165.3906,165.4294,8042.0
2022-12-21 15:20:00,170.54,170.56,170.02,170.02,12393.0,165.4197,165.4391,164.9153,164.9153,12393.0
2022-12-21 15:30:00,170.02,170.53,170.02,170.5,19350.0,164.9153,165.41,164.9153,165.3809,19350.0
2022-12-21 15:40:00,170.5,170.65,170.33,170.59,17732.0,165.3809,165.5264,165.216,165.4682,17732.0
2022-12-21 15:50:00,170.65,171.0,170.3,170.91,89569.0,165.5264,165.8659,165.1869,165.7786,89569.0
2022-12-22 09:30:00,168.94,168.94,167.72,167.85,15033.0,163.8677,163.8677,162.6844,162.8105,15033.0
2022-12-22 09:40:00,167.94,168.43,167.71,167.72,13019.0,162.8978,163.3731,162.6747,162.6844,13019.0
2022-12-22 09:50:00,167.74,168.14,167.69,168.09,9861.0,162.7038,163.0918,162.6553,163.0433,9861.0
2022-12-22 10:00:00,168.01,168.01,167.15,167.35,19765.0,162.9657,162.9657,162.1315,162.3255,19765.0
2022-12-22 10:10:00,167.24,167.29,166.69,167.29,18450.0,162.2188,162.2673,161.6853,162.2673,18450.0
2022-12-22 10:20:00,167.28,167.8,167.27,167.65,6556.0,162.2576,162.762,162.2479,162.6165,6556.0
2022-12-22 10:30:00,167.62,167.95,167.42,167.87,10418.0,162.5874,162.9075,162.3934,162.8299,10418.0
2022-12-22 10:40:00,167.9,168.33,167.63,168.25,8030.0,162.859,163.2761,162.5971,163.1985,8030.0
2022-12-22 10:50:00,168.18,168.33,167.79,167.79,5745.0,163.1306,163.2761,162.7523,162.7523,5745.0
2022-12-22 11:00:00,167.84,167.96,167.62,167.65,5030.0,162.8008,162.9172,162.5874,162.6165,5030.0
2022-12-22 11:10:00,167.49,167.89,167.39,167.8,6563.0,162.4613,162.8493,162.3643,162.762,6563.0
2022-12-22 11:20:00,167.52,167.85,167.52,167.66,8249.0,162.4904,162.8105,162.4904,162.6262,8249.0
2022-12-22 11:30:00,167.65,167.86,167.5,167.5,6030.0,162.6165,162.8202,162.471,162.471,6030.0
2022-12-22 11:40:00,167.45,167.61,167.29,167.54,4262.0,162.4225,162.5777,162.2673,162.5098,4262.0
2022-12-22 11:50:00,167.55,167.65,167.4,167.65,6849.0,162.5195,162.6165,162.374,162.6165,6849.0
2022-12-22 12:00:00,167.6,167.9,167.59,167.9,2751.0,162.568,162.859,162.5583,162.859,2751.0
2022-12-22 12:10:00,167.89,167.92,167.43,167.44,4442.0,162.8493,162.8784,162.4031,162.4128,4442.0
2022-12-22 12:20:00,167.41,167.43,166.94,166.94,5605.0,162.3837,162.4031,161.9278,161.9278,5605.0
2022-12-22 12:30:00,166.97,167.06,166.8,167.03,7323.0,161.9569,162.0442,161.792,162.0151,7323.0
2022-12-22 12:40:00,167.03,167.15,166.82,167.05,7009.0,162.0151,162.1315,161.8114,162.0345,7009.0
2022-12-22 12:50:00,167.08,167.16,166.93,167.03,6854.0,162.0636,162.1412,161.9181,162.0151,6854.0
2022-12-22 13:00:00,166.97,167.01,166.54,166.64,7783.0,161.9569,161.9957,161.5398,161.6368,7783.0
2022-12-22 13:10:00,166.69,167.07,166.39,166.68,12640.0,161.6853,162.0539,161.3943,161.6756,12640.0
2022-12-22 13:20:00,166.68,166.71,166.52,166.64,2412.0,161.6756,161.7047,161.5204,161.6368,2412.0
2022-12-22 13:30:00,166.54,166.54,166.13,166.45,5357.0,161.5398,161.5398,161.1421,161.4525,5357.0
2022-12-22 13:40:00,166.51,166.78,166.49,166.74,4424.0,161.5107,161.7726,161.4913,161.7338,4424.0
2022-12-22 13:50:00,166.66,166.75,166.29,166.63,16590.0,161.6562,161.7435,161.2973,161.6271,16590.0
2022-12-22 14:00:00,166.68,167.07,166.68,167.06,14845.0,161.6756,162.0539,161.6756,162.0442,14845.0
2022-12-22 14:10:00,167.06,168.17,167.06,167.93,19492.0,162.0442,163.1209,162.0442,162.8881,19492.0
2022-12-22 14:20:00,167.99,168.42,167.74,168.42,24577.0,162.9463,163.3634,162.7038,163.3634,24577.0
2022-12-22 14:30:00,168.34,168.37,167.96,168.04,9181.0,163.2858,163.3149,162.9172,162.9948,9181.0
2022-12-22 14:40:00,168.05,168.39,167.84,168.39,9567.0,163.0045,163.3343,162.8008,163.3343,9567.0
2022-12-22 14:50:00,168.43,168.76,168.41,168.71,18283.0,163.3731,163.6931,163.3537,163.6446,18283.0
2022-12-22 15:00:00,168.71,169.05,168.6,169.03,14976.0,163.6446,163.9744,163.5379,163.955,14976.0
2022-12-22 15:10:00,168.98,169.52,168.79,169.52,18007.0,163.9065,164.4303,163.7222,164.4303,18007.0
2022-12-22 15:20:00,169.52,170.07,169.52,169.85,28668.0,164.4303,164.9638,164.4303,164.7504,28668.0
2022-12-22 15:30:00,169.9,169.9,168.97,169.06,11365.0,164.7989,164.7989,163.8968,163.9841,11365.0
2022-12-22 15:40:00,169.0,169.01,168.69,168.99,23710.0,163.9259,163.9356,163.6252,163.9162,23710.0
2022-12-22 15:50:00,169.0,169.35,168.97,169.31,76864.0,163.9259,164.2654,163.8968,164.2266,76864.0
2022-12-23 09:30:00,168.88,169.32,167.99,167.99,8345.0,163.8095,164.2363,162.9463,162.9463,8345.0
2022-12-23 09:40:00,168.27,168.71,168.18,168.46,15841.0,163.2179,163.6446,163.1306,163.4021,15841.0
2022-12-23 09:50:00,168.61,168.63,167.91,167.99,10175.0,163.5476,163.567,162.8687,162.9463,10175.0
2022-12-23 10:00:00,168.28,168.96,167.93,168.65,15085.0,163.2276,163.8871,162.8881,163.5864,15085.0
2022-12-23 10:10:00,168.67,169.55,168.62,169.55,5084.0,163.6058,164.4594,163.5573,164.4594,5084.0
2022-12-23 10:20:00,169.39,169.42,169.02,169.04,4857.0,164.3042,164.3333,163.9453,163.9647,4857.0
2022-12-23 10:30:00,169.22,169.45,169.11,169.25,7715.0,164.1393,164.3624,164.0326,164.1684,7715.0
2022-12-23 10:40:00,169.19,169.45,168.8,168.82,6994.0,164.1102,164.3624,163.7319,163.7513,6994.0
2022-12-23 10:50:00,168.82,169.03,168.59,168.81,11417.0,163.7513,163.955,163.5282,163.7416,11417.0
2022-12-23 11:00:00,168.74,168.91,168.73,168.84,4137.0,163.6737,163.8386,163.664,163.7707,4137.0
2022-12-23 11:10:00,168.86,169.17,168.8,168.8,8707.0,163.7901,164.0908,163.7319,163.7319,8707.0
2022-12-23 11:20:00,168.97,169.03,168.64,168.98,10283.0,163.8968,163.955,163.5767,163.9065,10283.0
2022-12-23 11:30:00,168.94,169.38,168.9,169.36,12653.0,163.8677,164.2945,163.8289,164.2751,12653.0
2022-12-23 11:40:00,169.4,169.61,169.32,169.51,6495.0,164.3139,164.5176,164.2363,164.4206,6495.0
2022-12-23 11:50:00,169.55,169.61,169.45,169.59,6991.0,164.4594,164.5176,164.3624,164.4982,6991.0
2022-12-23 12:00:00,169.66,169.81,169.63,169.64,6940.0,164.5661,164.7116,164.537,164.5467,6940.0
2022-12-23 12:10:00,169.69,170.1,169.68,170.04,4806.0,164.5952,164.9929,164.5855,164.9347,4806.0
2022-12-23 12:20:00,170.0,170.29,169.91,170.22,6817.0,164.8959,165.1772,164.8086,165.1093,6817.0
2022-12-23 12:30:00,170.21,170.31,170.12,170.19,3307.0,165.0996,165.1966,165.0123,165.0802,3307.0
2022-12-23 12:40:00,170.2,170.27,170.0,170.05,5719.0,165.0899,165.1578,164.8959,164.9444,5719.0
2022-12-23 12:50:00,170.07,170.07,169.88,169.9,2071.0,164.9638,164.9638,164.7795,164.7989,2071.0
2022-12-23 13:00:00,169.91,170.11,169.81,170.08,4775.0,164.8086,165.0026,164.7116,164.9735,4775.0
2022-12-23 13:10:00,170.06,170.06,169.78,170.02,4713.0,164.9541,164.9541,164.6825,164.9153,4713.0
2022-12-23 13:20:00,170.01,170.01,169.78,169.88,5248.0,164.9056,164.9056,164.6825,164.7795,5248.0
2022-12-23 13:30:00,169.89,170.08,169.84,169.89,13232.0,164.7892,164.9735,164.7407,164.7892,13232.0
2022-12-23 13:40:00,169.88,169.88,169.43,169.67,3906.0,164.7795,164.7795,164.343,164.5758,3906.0
2022-12-23 13:50:00,169.61,169.74,169.52,169.74,3989.0,164.5176,164.6437,164.4303,164.6437,3989.0
2022-12-23 14:00:00,169.82,169.82,169.49,169.69,4521.0,164.7213,164.7213,164.4012,164.5952,4521.0
2022-12-23 14:10:00,169.66,169.85,169.66,169.81,10003.0,164.5661,164.7504,164.5661,164.7116,10003.0
2022-12-23 14:20:00,169.8,169.82,169.58,169.65,4207.0,164.7019,164.7213,164.4885,164.5564,4207.0
2022-12-23 14:30:00,169.65,169.84,169.65,169.83,10150.0,164.5564,164.7407,164.5564,164.731,10150.0
2022-12-23 14:40:00,169.88,169.88,169.56,169.61,5388.0,164.7795,164.7795,164.4691,164.5176,5388.0
2022-12-23 14:50:00,169.64,169.87,169.64,169.85,8404.0,164.5467,164.7698,164.5467,164.7504,8404.0
2022-12-23 15:00:00,169.94,170.2,169.84,170.02,10162.0,164.8377,165.0899,164.7407,164.9153,10162.0
2022-12-23 15:10:00,170.04,170.12,169.88,169.88,7449.0,164.9347,165.0123,164.7795,164.7795,7449.0
2022-12-23 15:20:00,169.83,169.86,169.54,169.61,4909.0,164.731,164.7601,164.4497,164.5176,4909.0
2022-12-23 15:30:00,169.61,169.61,169.37,169.45,8043.0,164.5176,164.5176,164.2848,164.3624,8043.0
2022-12-23 15:40:00,169.49,170.0,169.48,169.96,22727.0,164.4012,164.8959,164.3915,164.8571,22727.0
2022-12-23 15:50:00,169.98,170.14,169.74,169.96,61398.0,164.8765,165.0317,164.6437,164.8571,61398.0
2022-12-27 09:30:00,169.9,170.25,169.33,169.79,11279.0,164.7989,165.1384,164.246,164.6922,11279.0
2022-12-27 09:40:00,169.91,170.11,169.35,169.35,3480.0,164.8086,165.0026,164.2654,164.2654,3480.0
2022-12-27 09:50:00,169.82,169.9,169.34,169.46,1908.0,164.7213,164.7989,164.2557,164.3721,1908.0
2022-12-27 10:00:00,169.57,169.97,169.24,169.68,4128.0,164.4788,164.8668,164.1587,164.5855,4128.0
2022-12-27 10:10:00,169.76,170.92,169.62,170.78,4089.0,164.6631,165.7883,164.5273,165.6525,4089.0
2022-12-27 10:20:00,170.81,171.06,170.72,170.8,4209.0,165.6816,165.9241,165.5943,165.6719,4209.0
2022-12-27 10:30:00,170.85,171.14,170.65,170.96,3500.0,165.7204,166.0017,165.5264,165.8271,3500.0
2022-12-27 10:40:00,170.96,171.2,170.86,171.04,7621.0,165.8271,166.0599,165.7301,165.9047,7621.0
2022-12-27 10:50:00,170.93,170.94,170.36,170.47,3203.0,165.798,165.8077,165.2451,165.3518,3203.0
2022-12-27 11:00:00,170.46,170.69,170.31,170.45,3100.0,165.3421,165.5652,165.1966,165.3324,3100.0
2022-12-27 11:10:00,170.5,170.57,170.34,170.4,2981.0,165.3809,165.4488,165.2257,165.2839,2981.0
2022-12-27 11:20:00,170.42,170.5,170.14,170.47,2608.0,165.3033,165.3809,165.0317,165.3518,2608.0
2022-12-27 11:30:00,170.52,170.63,170.31,170.39,2429.0,165.4003,165.507,165.1966,165.2742,2429.0
2022-12-27 11:40:00,170.39,170.61,170.19,170.31,3212.0,165.2742,165.4876,165.0802,165.1966,3212.0
2022-12-27 11:50:00,170.33,170.5,170.23,170.34,4999.0,165.216,165.3809,165.119,165.2257,4999.0
2022-12-27 12:00:00,170.31,170.52,170.22,170.22,5772.0,165.1966,165.4003,165.1093,165.1093,5772.0
2022-12-27 12:10:00,170.3,170.57,170.12,170.12,6386.0,165.1869,165.4488,165.0123,165.0123,6386.0
2022-12-27 12:20:00,170.14,170.21,169.83,169.89,4829.0,165.0317,165.0996,164.731,164.7892,4829.0
2022-12-27 12:30:00,169.97,170.14,169.9,170.13,3922.0,164.8668,165.0317,164.7989,165.022,3922.0
2022-12-27 12:40:00,170.1,170.1,169.8,169.93,3412.0,164.9929,164.9929,164.7019,164.828,3412.0
2022-12-27 12:50:00,169.99,170.09,169.97,170.08,2206.0,164.8862,164.9832,164.8668,164.9735,2206.0
2022-12-27 13:00:00,170.01,170.33,170.01,170.29,3649.0,164.9056,165.216,164.9056,165.1772,3649.0
2022-12-27 13:10:00,170.21,170.21,170.04,170.04,1220.0,165.0996,165.0996,164.9347,164.9347,1220.0
2022-12-27 13:20:00,170.04,170.09,169.86,169.96,3407.0,164.9347,164.9832,164.7601,164.8571,3407.0
2022-12-27 13:30:00,169.81,169.96,169.74,169.74,2177.0,164.7116,164.8571,164.6437,164.6437,2177.0
2022-12-27 13:40:00,169.76,169.88,169.64,169.83,3652.0,164.6631,164.7795,164.5467,164.731,3652.0
2022-12-27 13:50:00,169.86,169.86,169.39,169.39,3452.0,164.7601,164.7601,164.3042,164.3042,3452.0
2022-12-27 14:00:00,169.51,169.73,169.42,169.58,5615.0,164.4206,164.634,164.3333,164.4885,5615.0
2022-12-27 14:10:00,169.64,169.66,169.28,169.36,5148.0,164.5467,164.5661,164.1975,164.2751,5148.0
2022-12-27 14:20:00,169.36,169.47,169.28,169.41,3609.0,164.2751,164.3818,164.1975,164.3236,3609.0
2022-12-27 14:30:00,169.34,169.54,169.26,169.45,5390.0,164.2557,164.4497,164.1781,164.3624,5390.0
2022-12-27 14:40:00,169.38,169.69,169.19,169.68,4525.0,164.2945,164.5952,164.1102,164.5855,4525.0
2022-12-27 14:50:00,169.7,169.91,169.55,169.81,7518.0,164.6049,164.8086,164.4594,164.7116,7518.0
2022-12-27 15:00:00,169.81,170.0,169.61,169.99,10589.0,164.7116,164.8959,164.5176,164.8862,10589.0
2022-12-27 15:10:00,170.02,170.32,169.94,170.2,6351.0,164.9153,165.2063,164.8377,165.0899,6351.0
2022-12-27 15:20:00,170.15,170.41,170.05,170.34,11018.0,165.0414,165.2936,164.9444,165.2257,11018.0
2022-12-27 15:30:00,170.38,170.51,170.26,170.37,5500.0,165.2645,165.3906,165.1481,165.2548,5500.0
2022-12-27 15:40:00,170.37,170.39,170.14,170.3,21025.0,165.2548,165.2742,165.0317,165.1869,21025.0
2022-12-27 15:50:00,170.26,170.39,170.03,170.12,48284.0,165.1481,165.2742,164.925,165.0123,48284.0
2022-12-28 09:30:00,171.12,171.8,171.08,171.69,12742.0,165.9823,166.6419,165.9435,166.5352,12742.0
2022-12-28 09:40:00,171.39,171.39,170.79,171.17,3857.0,166.2442,166.2442,165.6622,166.0308,3857.0
2022-12-28 09:50:00,170.94,170.96,170.32,170.33,1379.0,165.8077,165.8271,165.2063,165.216,1379.0
2022-12-28 10:00:00,170.41,170.71,170.08,170.16,6522.0,165.2936,165.5846,164.9735,165.0511,6522.0
2022-12-28 10:10:00,170.16,170.43,170.1,170.31,4669.0,165.0511,165.313,164.9929,165.1966,4669.0
2022-12-28 10:20:00,170.45,170.45,169.1,169.49,21255.0,165.3324,165.3324,164.0229,164.4012,21255.0
2022-12-28 10:30:00,169.49,169.81,169.49,169.64,5195.0,164.4012,164.7116,164.4012,164.5467,5195.0
2022-12-28 10:40:00,169.72,169.72,169.21,169.42,3104.0,164.6243,164.6243,164.1296,164.3333,3104.0
2022-12-28 10:50:00,169.29,169.29,168.93,169.03,11087.0,164.2072,164.2072,163.858,163.955,11087.0
2022-12-28 11:00:00,168.91,169.15,168.72,168.72,5098.0,163.8386,164.0714,163.6543,163.6543,5098.0
2022-12-28 11:10:00,168.77,168.85,168.51,168.78,12147.0,163.7028,163.7804,163.4506,163.7125,12147.0
2022-12-28 11:20:00,168.82,168.98,168.77,168.82,3163.0,163.7513,163.9065,163.7028,163.7513,3163.0
2022-12-28 11:30:00,168.77,168.91,168.73,168.8,2422.0,163.7028,163.8386,163.664,163.7319,2422.0
2022-12-28 11:40:00,168.86,168.98,168.61,168.61,6675.0,163.7901,163.9065,163.5476,163.5476,6675.0
2022-12-28 11:50:00,168.58,168.84,168.57,168.62,2619.0,163.5185,163.7707,163.5088,163.5573,2619.0
2022-12-28 12:00:00,168.55,168.67,168.18,168.19,4864.0,163.4894,163.6058,163.1306,163.1403,4864.0
2022-12-28 12:10:00,168.2,168.2,167.9,168.05,2341.0,163.15,163.15,162.859,163.0045,2341.0
2022-12-28 12:20:00,168.01,168.11,167.85,168.06,3729.0,162.9657,163.0627,162.8105,163.0142,3729.0
2022-12-28 12:30:00,168.12,168.38,168.12,168.12,4635.0,163.0724,163.3246,163.0724,163.0724,4635.0
2022-12-28 12:40:00,168.12,168.66,168.12,168.66,3508.0,163.0724,163.5961,163.0724,163.5961,3508.0
2022-12-28 12:50:00,168.66,168.94,168.54,168.84,4044.0,163.5961,163.8677,163.4797,163.7707,4044.0
2022-12-28 13:00:00,168.77,169.02,168.69,168.9,2997.0,163.7028,163.9453,163.6252,163.8289,2997.0
2022-12-28 13:10:00,168.96,169.11,168.79,168.95,7325.0,163.8871,164.0326,163.7222,163.8774,7325.0
2022-12-28 13:20:00,169.02,169.02,168.74,168.88,1905.0,163.9453,163.9453,163.6737,163.8095,1905.0
2022-12-28 13:30:00,168.78,168.78,168.43,168.43,2467.0,163.7125,163.7125,163.3731,163.3731,2467.0
2022-12-28 13:40:00,168.52,168.62,168.4,168.47,4075.0,163.4603,163.5573,163.344,163.4118,4075.0
2022-12-28 13:50:00,168.55,168.55,168.23,168.37,4504.0,163.4894,163.4894,163.1791,163.3149,4504.0
2022-12-28 14:00:00,168.29,168.55,168.22,168.23,5890.0,163.2373,163.4894,163.1694,163.1791,5890.0
2022-12-28 14:10:00,168.22,168.33,168.07,168.23,4345.0,163.1694,163.2761,163.0239,163.1791,4345.0
2022-12-28 14:20:00,168.32,168.32,168.02,168.21,4058.0,163.2664,163.2664,162.9754,163.1597,4058.0
2022-12-28 14:30:00,168.22,168.41,168.07,168.3,4039.0,163.1694,163.3537,163.0239,163.247,4039.0
2022-12-28 14:40:00,168.4,168.77,168.28,168.66,5354.0,163.344,163.7028,163.2276,163.5961,5354.0
2022-12-28 14:50:00,168.55,168.67,168.44,168.56,4452.0,163.4894,163.6058,163.3827,163.4991,4452.0
2022-12-28 15:00:00,168.5,168.5,168.08,168.22,4036.0,163.4409,163.4409,163.0336,163.1694,4036.0
2022-12-28 15:10:00,168.11,168.11,167.71,167.74,8200.0,163.0627,163.0627,162.6747,162.7038,8200.0
2022-12-28 15:20:00,167.74,167.98,167.7,167.9,5327.0,162.7038,162.9366,162.665,162.859,5327.0
2022-12-28 15:30:00,167.95,168.18,167.87,167.88,5500.0,162.9075,163.1306,162.8299,162.8396,5500.0
2022-12-28 15:40:00,167.9,167.9,167.59,167.85,7492.0,162.859,162.859,162.5583,162.8105,7492.0
2022-12-28 15:50:00,167.82,167.84,167.37,167.38,51039.0,162.7814,162.8008,162.3449,162.3546,51039.0
2022-12-29 09:30:00,168.82,169.02,166.74,168.7,7478.0,163.7513,163.9453,161.7338,163.6349,7478.0
2022-12-29 09:40:00,168.85,169.24,168.85,168.99,5466.0,163.7804,164.1587,163.7804,163.9162,5466.0
2022-12-29 09:50:00,169.14,169.24,168.87,169.2,5401.0,164.0617,164.1587,163.7998,164.1199,5401.0
2022-12-29 10:00:00,169.2,169.4,168.98,169.2,6928.0,164.1199,164.3139,163.9065,164.1199,6928.0
2022-12-29 10:10:00,169.27,169.74,169.27,169.57,5273.0,164.1878,164.6437,164.1878,164.4788,5273.0
2022-12-29 10:20:00,169.57,169.62,169.33,169.37,6703.0,164.4788,164.5273,164.246,164.2848,6703.0
2022-12-29 10:30:00,169.38,170.05,169.37,169.87,13579.0,164.2945,164.9444,164.2848,164.7698,13579.0
2022-12-29 10:40:00,169.81,169.93,169.65,169.7,3341.0,164.7116,164.828,164.5564,164.6049,3341.0
2022-12-29 10:50:00,169.71,169.75,169.45,169.52,7308.0,164.6146,164.6534,164.3624,164.4303,7308.0
2022-12-29 11:00:00,169.5,169.62,169.41,169.52,4996.0,164.4109,164.5273,164.3236,164.4303,4996.0
2022-12-29 11:10:00,169.42,169.44,169.26,169.41,6132.0,164.3333,164.3527,164.1781,164.3236,6132.0
2022-12-29 11:20:00,169.39,169.73,169.35,169.61,8600.0,164.3042,164.634,164.2654,164.5176,8600.0
2022-12-29 11:30:00,169.66,170.07,169.65,169.79,6981.0,164.5661,164.9638,164.5564,164.6922,6981.0
2022-12-29 11:40:00,169.84,169.9,169.74,169.89,4836.0,164.7407,164.7989,164.6437,164.7892,4836.0
2022-12-29 11:50:00,169.92,170.15,169.92,170.15,9684.0,164.8183,165.0414,164.8183,165.0414,9684.0
2022-12-29 12:00:00,170.2,170.41,170.14,170.36,9889.0,165.0899,165.2936,165.0317,165.2451,9889.0
2022-12-29 12:10:00,170.34,170.47,170.25,170.47,2324.0,165.2257,165.3518,165.1384,165.3518,2324.0
2022-12-29 12:20:00,170.55,170.86,170.55,170.81,3925.0,165.4294,165.7301,165.4294,165.6816,3925.0
2022-12-29 12:30:00,170.88,171.01,170.67,170.79,3342.0,165.7495,165.8756,165.5458,165.6622,3342.0
2022-12-29 12:40:00,170.88,171.12,170.82,171.02,3041.0,165.7495,165.9823,165.6913,165.8853,3041.0
2022-12-29 12:50:00,170.99,171.0,170.7,170.84,2553.0,165.8562,165.8659,165.5749,165.7107,2553.0
2022-12-29 13:00:00,170.87,171.1,170.66,170.76,5761.0,165.7398,165.9629,165.5361,165.6331,5761.0
2022-12-29 13:10:00,170.79,170.95,170.7,170.89,3894.0,165.6622,165.8174,165.5749,165.7592,3894.0
2022-12-29 13:20:00,170.69,170.69,170.52,170.52,2530.0,165.5652,165.5652,165.4003,165.4003,2530.0
2022-12-29 13:30:00,170.39,170.66,170.28,170.66,5436.0,165.2742,165.5361,165.1675,165.5361,5436.0
2022-12-29 13:40:00,170.68,170.7,170.49,170.52,3149.0,165.5555,165.5749,165.3712,165.4003,3149.0
2022-12-29 13:50:00,170.59,170.63,170.38,170.55,8201.0,165.4682,165.507,165.2645,165.4294,8201.0
2022-12-29 14:00:00,170.61,170.74,170.59,170.63,5201.0,165.4876,165.6137,165.4682,165.507,5201.0
2022-12-29 14:10:00,170.55,170.6,170.32,170.47,9711.0,165.4294,165.4779,165.2063,165.3518,9711.0
2022-12-29 14:20:00,170.43,170.6,170.37,170.37,3092.0,165.313,165.4779,165.2548,165.2548,3092.0
2022-12-29 14:30:00,170.32,170.71,170.32,170.66,5042.0,165.2063,165.5846,165.2063,165.5361,5042.0
2022-12-29 14:40:00,170.72,170.89,170.71,170.75,4773.0,165.5943,165.7592,165.5846,165.6234,4773.0
2022-12-29 14:50:00,170.75,170.75,170.6,170.6,8038.0,165.6234,165.6234,165.4779,165.4779,8038.0
2022-12-29 15:00:00,170.53,170.53,170.12,170.21,5850.0,165.41,165.41,165.0123,165.0996,5850.0
2022-12-29 15:10:00,170.18,170.18,169.82,169.9,7982.0,165.0705,165.0705,164.7213,164.7989,7982.0
2022-12-29 15:20:00,169.86,170.02,169.86,169.94,6229.0,164.7601,164.9153,164.7601,164.8377,6229.0
2022-12-29 15:30:00,169.91,170.12,169.9,169.98,7651.0,164.8086,165.0123,164.7989,164.8765,7651.0
2022-12-29 15:40:00,169.97,170.4,169.91,170.4,17668.0,164.8668,165.2839,164.8086,165.2839,17668.0
2022-12-29 15:50:00,170.36,170.68,170.17,170.35,64514.0,165.2451,165.5555,165.0608,165.2354,64514.0
2022-12-30 09:30:00,169.02,169.62,168.72,168.72,8811.0,163.9453,164.5273,163.6543,163.6543,8811.0
2022-12-30 09:40:00,168.55,168.85,167.7,167.7,3922.0,163.4894,163.7804,162.665,162.665,3922.0
2022-12-30 09:50:00,167.82,168.4,167.81,168.24,8936.0,162.7814,163.344,162.7717,163.1888,8936.0
2022-12-30 10:00:00,168.29,168.51,168.02,168.11,2465.0,163.2373,163.4506,162.9754,163.0627,2465.0
2022-12-30 10:10:00,168.14,168.44,168.0,168.39,38344.0,163.0918,163.3827,162.956,163.3343,38344.0
2022-12-30 10:20:00,168.47,168.48,167.76,167.77,3148.0,163.4118,163.4215,162.7232,162.7329,3148.0
2022-12-30 10:30:00,167.6,167.75,167.43,167.67,2980.0,162.568,162.7135,162.4031,162.6359,2980.0
2022-12-30 10:40:00,167.63,167.94,167.43,167.94,2400.0,162.5971,162.8978,162.4031,162.8978,2400.0
2022-12-30 10:50:00,167.93,167.93,167.46,167.68,12493.0,162.8881,162.8881,162.4322,162.6456,12493.0
2022-12-30 11:00:00,167.62,167.76,167.51,167.74,3928.0,162.5874,162.7232,162.4807,162.7038,3928.0
2022-12-30 11:10:00,167.74,167.78,167.42,167.48,4248.0,162.7038,162.7426,162.3934,162.4516,4248.0
2022-12-30 11:20:00,167.42,167.67,167.34,167.44,4762.0,162.3934,162.6359,162.3158,162.4128,4762.0
2022-12-30 11:30:00,167.59,167.96,167.59,167.92,1982.0,162.5583,162.9172,162.5583,162.8784,1982.0
2022-12-30 11:40:00,167.92,167.97,167.79,167.81,1812.0,162.8784,162.9269,162.7523,162.7717,1812.0
2022-12-30 11:50:00,167.93,168.09,167.65,168.08,3956.0,162.8881,163.0433,162.6165,163.0336,3956.0
2022-12-30 12:00:00,168.07,168.14,168.01,168.02,2453.0,163.0239,163.0918,162.9657,162.9754,2453.0
2022-12-30 12:10:00,168.03,168.15,167.96,168.15,3216.0,162.9851,163.1015,162.9172,163.1015,3216.0
2022-12-30 12:20:00,168.08,168.16,167.97,167.97,2288.0,163.0336,163.1112,162.9269,162.9269,2288.0
2022-12-30 12:30:00,167.97,167.98,167.83,167.92,3052.0,162.9269,162.9366,162.7911,162.8784,3052.0
2022-12-30 12:40:00,167.83,167.95,167.75,167.89,2748.0,162.7911,162.9075,162.7135,162.8493,2748.0
2022-12-30 12:50:00,167.78,167.85,167.66,167.8,3382.0,162.7426,162.8105,162.6262,162.762,3382.0
2022-12-30 13:00:00,167.89,167.92,167.76,167.85,2806.0,162.8493,162.8784,162.7232,162.8105,2806.0
2022-12-30 13:10:00,167.81,167.83,167.36,167.36,3244.0,162.7717,162.7911,162.3352,162.3352,3244.0
2022-12-30 13:20:00,167.31,167.31,166.75,167.27,5257.0,162.2867,162.2867,161.7435,162.2479,5257.0
2022-12-30 13:30:00,167.28,167.39,167.14,167.28,4574.0,162.2576,162.3643,162.1218,162.2576,4574.0
2022-12-30 13:40:00,167.27,167.31,167.08,167.16,2915.0,162.2479,162.2867,162.0636,162.1412,2915.0
2022-12-30 13:50:00,167.17,167.21,167.08,167.08,2502.0,162.1509,162.1897,162.0636,162.0636,2502.0
2022-12-30 14:00:00,167.08,167.16,166.84,166.92,5909.0,162.0636,162.1412,161.8308,161.9084,5909.0
2022-12-30 14:10:00,166.9,166.92,166.72,166.81,4402.0,161.889,161.9084,161.7144,161.8017,4402.0
2022-12-30 14:20:00,166.81,166.95,166.76,166.94,3488.0,161.8017,161.9375,161.7532,161.9278,3488.0
2022-12-30 14:30:00,166.93,167.03,166.77,166.89,4692.0,161.9181,162.0151,161.7629,161.8793,4692.0
2022-12-30 14:40:00,166.85,166.96,166.68,166.69,5899.0,161.8405,161.9472,161.6756,161.6853,5899.0
2022-12-30 14:50:00,166.7,166.9,166.65,166.85,6681.0,161.695,161.889,161.6465,161.8405,6681.0
2022-12-30 15:00:00,166.83,167.16,166.83,167.15,4228.0,161.8211,162.1412,161.8211,162.1315,4228.0
2022-12-30 15:10:00,167.26,167.72,167.19,167.52,5436.0,162.2382,162.6844,162.1703,162.4904,5436.0
2022-12-30 15:20:00,167.54,167.8,167.36,167.41,11618.0,162.5098,162.762,162.3352,162.3837,11618.0
2022-12-30 15:30:00,167.35,167.87,167.35,167.74,5436.0,162.3255,162.8299,162.3255,162.7038,5436.0
2022-12-30 15:40:00,167.78,168.17,167.68,168.13,7663.0,162.7426,163.1209,162.6456,163.0821,7663.0
2022-12-30 15:50:00,168.17,168.65,167.87,168.11,50538.0,163.1209,163.5864,162.8299,163.0627,50538.0
2023-01-03 09:30:00,170.89,171.49,170.06,171.14,37857.0,165.7592,166.3412,164.9541,166.0017,37857.0
2023-01-03 09:40:00,171.16,171.68,169.89,169.94,12336.0,166.0211,166.5255,164.7892,164.8377,12336.0
2023-01-03 09:50:00,170.08,170.39,168.91,169.09,16404.0,164.9735,165.2742,163.8386,164.0132,16404.0
2023-01-03 10:00:00,169.3,170.13,169.3,169.99,8341.0,164.2169,165.022,164.2169,164.8862,8341.0
2023-01-03 10:10:00,169.87,169.96,169.56,169.79,19521.0,164.7698,164.8571,164.4691,164.6922,19521.0
2023-01-03 10:20:00,169.66,170.25,169.66,170.19,21627.0,164.5661,165.1384,164.5661,165.0802,21627.0
2023-01-03 10:30:00,170.18,170.66,170.0,170.55,11300.0,165.0705,165.5361,164.8959,165.4294,11300.0
2023-01-03 10:40:00,170.56,171.13,170.55,170.78,7409.0,165.4391,165.992,165.4294,165.6525,7409.0
2023-01-03 10:50:00,170.8,171.33,170.66,171.3,7727.0,165.6719,166.186,165.5361,166.1569,7727.0
2023-01-03 11:00:00,171.4,171.71,171.24,171.33,21024.0,166.2539,166.5546,166.0987,166.186,21024.0
2023-01-03 11:10:00,171.15,171.34,170.64,171.0,37471.0,166.0114,166.1957,165.5167,165.8659,37471.0
2023-01-03 11:20:00,171.0,171.25,170.83,171.1,30118.0,165.8659,166.1084,165.701,165.9629,30118.0
2023-01-03 11:30:00,171.06,171.06,170.49,170.75,15265.0,165.9241,165.9241,165.3712,165.6234,15265.0
2023-01-03 11:40:00,170.68,170.79,170.41,170.62,14022.0,165.5555,165.6622,165.2936,165.4973,14022.0
2023-01-03 11:50:00,170.54,171.03,170.54,170.9,10649.0,165.4197,165.895,165.4197,165.7689,10649.0
2023-01-03 12:00:00,170.92,171.07,170.64,171.07,7544.0,165.7883,165.9338,165.5167,165.9338,7544.0
2023-01-03 12:10:00,170.99,171.15,170.74,170.79,9048.0,165.8562,166.0114,165.6137,165.6622,9048.0
2023-01-03 12:20:00,170.89,170.95,170.48,170.48,7684.0,165.7592,165.8174,165.3615,165.3615,7684.0
2023-01-03 12:30:00,170.62,171.1,170.62,170.7,11626.0,165.4973,165.9629,165.4973,165.5749,11626.0
2023-01-03 12:40:00,170.58,170.63,170.28,170.33,12614.0,165.4585,165.507,165.1675,165.216,12614.0
2023-01-03 12:50:00,170.33,170.63,170.18,170.49,5005.0,165.216,165.507,165.0705,165.3712,5005.0
2023-01-03 13:00:00,170.35,170.37,170.2,170.36,5542.0,165.2354,165.2548,165.0899,165.2451,5542.0
2023-01-03 13:10:00,170.3,170.48,170.29,170.35,3034.0,165.1869,165.3615,165.1772,165.2354,3034.0
2023-01-03 13:20:00,170.34,170.75,170.29,170.64,5722.0,165.2257,165.6234,165.1772,165.5167,5722.0
2023-01-03 13:30:00,170.7,170.7,170.36,170.39,5238.0,165.5749,165.5749,165.2451,165.2742,5238.0
2023-01-03 13:40:00,170.36,170.62,170.24,170.43,3936.0,165.2451,165.4973,165.1287,165.313,3936.0
2023-01-03 13:50:00,170.44,170.78,170.4,170.61,5945.0,165.3227,165.6525,165.2839,165.4876,5945.0
2023-01-03 14:00:00,170.56,170.68,170.15,170.15,31270.0,165.4391,165.5555,165.0414,165.0414,31270.0
2023-01-03 14:10:00,170.11,170.11,169.53,169.56,6297.0,165.0026,165.0026,164.44,164.4691,6297.0
2023-01-03 14:20:00,169.56,169.67,169.35,169.45,3868.0,164.4691,164.5758,164.2654,164.3624,3868.0
2023-01-03 14:30:00,169.43,169.43,168.99,169.09,13391.0,164.343,164.343,163.9162,164.0132,13391.0
2023-01-03 14:40:00,169.07,170.27,169.07,170.17,7556.0,163.9938,165.1578,163.9938,165.0608,7556.0
2023-01-03 14:50:00,170.12,170.24,169.98,170.24,4161.0,165.0123,165.1287,164.8765,165.1287,4161.0
2023-01-03 15:00:00,170.3,170.63,170.3,170.4,8937.0,165.1869,165.507,165.1869,165.2839,8937.0
2023-01-03 15:10:00,170.45,171.04,170.45,170.66,6443.0,165.3324,165.9047,165.3324,165.5361,6443.0
2023-01-03 15:20:00,170.59,170.6,170.21,170.43,11128.0,165.4682,165.4779,165.0996,165.313,11128.0
2023-01-03 15:30:00,170.48,170.73,170.37,170.48,4715.0,165.3615,165.604,165.2548,165.3615,4715.0
2023-01-03 15:40:00,170.48,171.01,170.48,170.96,11291.0,165.3615,165.8756,165.3615,165.8271,11291.0
2023-01-03 15:50:00,171.29,171.65,170.98,171.49,80627.0,166.1472,166.4964,165.8465,166.3412,80627.0
2023-01-04 09:30:00,173.57,175.14,173.57,175.04,77484.0,168.3587,169.8816,168.3587,169.7846,77484.0
2023-01-04 09:40:00,175.0,175.16,174.11,174.5,15171.0,169.7458,169.901,168.8825,169.2608,15171.0
2023-01-04 09:50:00,174.66,175.17,174.1,175.14,13466.0,169.416,169.9107,168.8728,169.8816,13466.0
2023-01-04 10:00:00,174.89,175.23,173.16,173.38,21028.0,169.6391,169.9689,167.961,168.1744,21028.0
2023-01-04 10:10:00,173.27,173.45,172.74,173.1,8690.0,168.0677,168.2423,167.5536,167.9028,8690.0
2023-01-04 10:20:00,172.93,172.99,172.47,172.97,8351.0,167.7379,167.7961,167.2918,167.7767,8351.0
2023-01-04 10:30:00,172.88,173.13,172.81,173.02,14025.0,167.6894,167.9319,167.6215,167.8252,14025.0
2023-01-04 10:40:00,172.99,173.93,172.91,173.79,16781.0,167.7961,168.7079,167.7185,168.5721,16781.0
2023-01-04 10:50:00,173.84,174.24,173.68,174.24,10332.0,168.6206,169.0086,168.4654,169.0086,10332.0
2023-01-04 11:00:00,174.24,174.24,173.33,173.41,20513.0,169.0086,169.0086,168.1259,168.2035,20513.0
2023-01-04 11:10:00,173.44,173.61,173.39,173.47,7514.0,168.2326,168.3975,168.1841,168.2617,7514.0
2023-01-04 11:20:00,173.29,173.59,173.29,173.47,7548.0,168.0871,168.3781,168.0871,168.2617,7548.0
2023-01-04 11:30:00,173.45,174.25,173.43,174.19,12016.0,168.2423,169.0183,168.2229,168.9601,12016.0
2023-01-04 11:40:00,174.24,174.57,173.98,174.57,5676.0,169.0086,169.3287,168.7564,169.3287,5676.0
2023-01-04 11:50:00,174.64,175.04,174.57,174.94,8173.0,169.3966,169.7846,169.3287,169.6876,8173.0
2023-01-04 12:00:00,174.98,175.06,174.63,174.66,6264.0,169.7264,169.804,169.3869,169.416,6264.0
2023-01-04 12:10:00,174.67,174.67,174.12,174.14,5012.0,169.4257,169.4257,168.8922,168.9116,5012.0
2023-01-04 12:20:00,174.13,174.32,174.05,174.11,7287.0,168.9019,169.0862,168.8243,168.8825,7287.0
2023-01-04 12:30:00,174.12,174.37,174.07,174.13,11224.0,168.8922,169.1347,168.8437,168.9019,11224.0
2023-01-04 12:40:00,174.12,174.19,173.88,173.89,4322.0,168.8922,168.9601,168.6594,168.6691,4322.0
2023-01-04 12:50:00,173.91,173.98,173.56,173.64,7753.0,168.6885,168.7564,168.349,168.4266,7753.0
2023-01-04 13:00:00,173.56,173.69,173.26,173.61,13617.0,168.349,168.4751,168.058,168.3975,13617.0
2023-01-04 13:10:00,173.61,174.17,173.58,173.98,7271.0,168.3975,168.9407,168.3684,168.7564,7271.0
2023-01-04 13:20:00,173.98,174.5,173.95,174.5,25361.0,168.7564,169.2608,168.7273,169.2608,25361.0
2023-01-04 13:30:00,174.5,174.98,174.49,174.93,8085.0,169.2608,169.7264,169.2511,169.6779,8085.0
2023-01-04 13:40:00,174.93,175.12,174.77,174.98,11893.0,169.6779,169.8622,169.5227,169.7264,11893.0
2023-01-04 13:50:00,175.05,175.13,174.21,174.21,3513.0,169.7943,169.8719,168.9795,168.9795,3513.0
2023-01-04 14:00:00,174.09,174.66,173.6,173.94,8208.0,168.8631,169.416,168.3878,168.7176,8208.0
2023-01-04 14:10:00,173.81,174.45,173.56,174.45,8068.0,168.5915,169.2123,168.349,169.2123,8068.0
2023-01-04 14:20:00,174.34,174.34,172.93,173.16,8142.0,169.1056,169.1056,167.7379,167.961,8142.0
2023-01-04 14:30:00,173.0,173.38,172.97,173.29,6537.0,167.8058,168.1744,167.7767,168.0871,6537.0
2023-01-04 14:40:00,173.18,173.66,173.13,173.59,3955.0,167.9804,168.446,167.9319,168.3781,3955.0
2023-01-04 14:50:00,173.44,173.82,173.2,173.82,6568.0,168.2326,168.6012,167.9998,168.6012,6568.0
2023-01-04 15:00:00,173.81,174.1,173.58,173.81,7043.0,168.5915,168.8728,168.3684,168.5915,7043.0
2023-01-04 15:10:00,173.83,173.84,173.65,173.74,7991.0,168.6109,168.6206,168.4363,168.5236,7991.0
2023-01-04 15:20:00,173.72,173.72,173.23,173.3,9620.0,168.5042,168.5042,168.0289,168.0968,9620.0
2023-01-04 15:30:00,173.19,173.39,172.69,172.96,9752.0,167.9901,168.1841,167.5051,167.767,9752.0
2023-01-04 15:40:00,172.95,173.35,172.7,173.35,20597.0,167.7573,168.1453,167.5148,168.1453,20597.0
2023-01-04 15:50:00,173.41,174.36,173.41,174.22,69886.0,168.2035,169.125,168.2035,168.9892,69886.0
2023-01-05 09:30:00,172.02,172.78,171.73,171.88,15088.0,166.8553,167.5924,166.574,166.7195,15088.0
2023-01-05 09:40:00,171.62,171.69,170.78,171.52,5843.0,166.4673,166.5352,165.6525,166.3703,5843.0
2023-01-05 09:50:00,171.63,172.88,171.63,172.49,20580.0,166.477,167.6894,166.477,167.3112,20580.0
2023-01-05 10:00:00,172.5,172.67,171.87,172.33,22928.0,167.3209,167.4857,166.7098,167.156,22928.0
2023-01-05 10:10:00,172.4,172.51,171.55,171.81,19460.0,167.2239,167.3306,166.3994,166.6516,19460.0
2023-01-05 10:20:00,171.73,171.73,171.1,171.6,18993.0,166.574,166.574,165.9629,166.4479,18993.0
2023-01-05 10:30:00,171.69,171.69,170.8,171.03,8974.0,166.5352,166.5352,165.6719,165.895,8974.0
2023-01-05 10:40:00,171.06,171.08,170.58,171.07,15690.0,165.9241,165.9435,165.4585,165.9338,15690.0
2023-01-05 10:50:00,171.17,171.17,170.21,170.25,8313.0,166.0308,166.0308,165.0996,165.1384,8313.0
2023-01-05 11:00:00,170.35,170.82,170.14,170.73,7553.0,165.2354,165.6913,165.0317,165.604,7553.0
2023-01-05 11:10:00,170.78,170.78,170.35,170.36,8608.0,165.6525,165.6525,165.2354,165.2451,8608.0
2023-01-05 11:20:00,170.31,170.31,170.05,170.24,4201.0,165.1966,165.1966,164.9444,165.1287,4201.0
2023-01-05 11:30:00,170.43,170.82,170.36,170.69,3690.0,165.313,165.6913,165.2451,165.5652,3690.0
2023-01-05 11:40:00,170.73,170.95,170.59,170.93,7180.0,165.604,165.8174,165.4682,165.798,7180.0
2023-01-05 11:50:00,170.99,171.21,170.93,171.13,16809.0,165.8562,166.0696,165.798,165.992,16809.0
2023-01-05 12:00:00,171.09,171.38,171.06,171.3,5247.0,165.9532,166.2345,165.9241,166.1569,5247.0
2023-01-05 12:10:00,171.28,171.28,170.88,171.01,17348.0,166.1375,166.1375,165.7495,165.8756,17348.0
2023-01-05 12:20:00,171.02,171.52,171.02,171.33,12326.0,165.8853,166.3703,165.8853,166.186,12326.0
2023-01-05 12:30:00,171.33,171.73,171.08,171.19,2882.0,166.186,166.574,165.9435,166.0502,2882.0
2023-01-05 12:40:00,171.2,171.2,170.98,171.0,2173.0,166.0599,166.0599,165.8465,165.8659,2173.0
2023-01-05 12:50:00,170.94,171.05,170.91,170.96,2806.0,165.8077,165.9144,165.7786,165.8271,2806.0
2023-01-05 13:00:00,171.0,171.16,170.93,171.11,3203.0,165.8659,166.0211,165.798,165.9726,3203.0
2023-01-05 13:10:00,171.12,171.12,170.82,171.0,9187.0,165.9823,165.9823,165.6913,165.8659,9187.0
2023-01-05 13:20:00,171.09,171.89,171.08,171.65,5464.0,165.9532,166.7292,165.9435,166.4964,5464.0
2023-01-05 13:30:00,171.58,171.79,171.39,171.51,3746.0,166.4285,166.6322,166.2442,166.3606,3746.0
2023-01-05 13:40:00,171.49,171.59,171.19,171.31,2141.0,166.3412,166.4382,166.0502,166.1666,2141.0
2023-01-05 13:50:00,171.27,171.38,171.17,171.3,3101.0,166.1278,166.2345,166.0308,166.1569,3101.0
2023-01-05 14:00:00,171.25,171.66,171.23,171.66,3328.0,166.1084,166.5061,166.089,166.5061,3328.0
2023-01-05 14:10:00,171.67,171.67,171.34,171.64,6608.0,166.5158,166.5158,166.1957,166.4867,6608.0
2023-01-05 14:20:00,171.71,171.75,171.34,171.44,8932.0,166.5546,166.5934,166.1957,166.2927,8932.0
2023-01-05 14:30:00,171.35,172.22,171.35,172.17,5022.0,166.2054,167.0493,166.2054,167.0008,5022.0
2023-01-05 14:40:00,172.22,172.43,171.95,172.4,24130.0,167.0493,167.253,166.7874,167.2239,24130.0
2023-01-05 14:50:00,172.37,172.43,171.74,171.74,7562.0,167.1948,167.253,166.5837,166.5837,7562.0
2023-01-05 15:00:00,171.73,171.74,171.44,171.52,10020.0,166.574,166.5837,166.2927,166.3703,10020.0
2023-01-05 15:10:00,171.56,171.67,171.24,171.26,9522.0,166.4091,166.5158,166.0987,166.1181,9522.0
2023-01-05 15:20:00,171.26,171.39,171.22,171.31,4346.0,166.1181,166.2442,166.0793,166.1666,4346.0
2023-01-05 15:30:00,171.25,171.78,171.05,171.71,58676.0,166.1084,166.6225,165.9144,166.5546,58676.0
2023-01-05 15:40:00,171.69,171.71,171.31,171.31,17055.0,166.5352,166.5546,166.1666,166.1666,17055.0
2023-01-05 15:50:00,171.38,172.1,171.33,171.93,184440.0,166.2345,166.9329,166.186,166.768,184440.0
2023-01-06 09:30:00,174.06,175.19,173.6,173.6,15913.0,168.834,169.9301,168.3878,168.3878,15913.0
2023-01-06 09:40:00,173.65,174.23,173.39,173.69,8068.0,168.4363,168.9989,168.1841,168.4751,8068.0
2023-01-06 09:50:00,173.71,174.56,173.62,174.28,5814.0,168.4945,169.319,168.4072,169.0474,5814.0
2023-01-06 10:00:00,174.49,175.35,174.32,174.83,7301.0,169.2511,170.0853,169.0862,169.5809,7301.0
2023-01-06 10:10:00,175.03,175.57,174.73,175.4,8735.0,169.7749,170.2987,169.4839,170.1338,8735.0
2023-01-06 10:20:00,175.23,175.46,175.08,175.18,4954.0,169.9689,170.192,169.8234,169.9204,4954.0
2023-01-06 10:30:00,175.33,176.17,175.32,176.17,9938.0,170.0659,170.8807,170.0562,170.8807,9938.0
2023-01-06 10:40:00,176.23,176.47,175.71,176.47,6805.0,170.9389,171.1717,170.4345,171.1717,6805.0
2023-01-06 10:50:00,176.55,176.63,176.36,176.62,5484.0,171.2493,171.3269,171.065,171.3172,5484.0
2023-01-06 11:00:00,176.62,177.0,176.62,176.92,2643.0,171.3172,171.6857,171.3172,171.6081,2643.0
2023-01-06 11:10:00,176.92,177.08,176.78,177.08,4129.0,171.6081,171.7633,171.4723,171.7633,4129.0
2023-01-06 11:20:00,177.1,177.58,176.89,177.13,19942.0,171.7827,172.2483,171.579,171.8118,19942.0
2023-01-06 11:30:00,177.14,177.43,176.97,177.43,7281.0,171.8215,172.1028,171.6566,172.1028,7281.0
2023-01-06 11:40:00,177.49,178.09,177.37,178.09,15200.0,172.161,172.743,172.0446,172.743,15200.0
2023-01-06 11:50:00,178.07,178.47,177.92,177.92,14998.0,172.7236,173.1116,172.5781,172.5781,14998.0
2023-01-06 12:00:00,177.93,178.08,177.82,177.88,3530.0,172.5878,172.7333,172.4811,172.5393,3530.0
2023-01-06 12:10:00,177.9,178.08,177.6,177.72,8138.0,172.5587,172.7333,172.2677,172.3841,8138.0
2023-01-06 12:20:00,177.72,177.72,177.03,177.05,8044.0,172.3841,172.3841,171.7148,171.7342,8044.0
2023-01-06 12:30:00,177.13,177.3,177.02,177.3,7456.0,171.8118,171.9767,171.7051,171.9767,7456.0
2023-01-06 12:40:00,177.37,177.4,177.22,177.33,4326.0,172.0446,172.0737,171.8991,172.0058,4326.0
2023-01-06 12:50:00,177.19,177.19,177.0,177.08,7623.0,171.87,171.87,171.6857,171.7633,7623.0
2023-01-06 13:00:00,177.13,177.31,177.08,177.22,6274.0,171.8118,171.9864,171.7633,171.8991,6274.0
2023-01-06 13:10:00,177.23,177.69,177.12,177.69,11232.0,171.9088,172.355,171.8021,172.355,11232.0
2023-01-06 13:20:00,177.69,178.2,177.58,178.13,12237.0,172.355,172.8497,172.2483,172.7818,12237.0
2023-01-06 13:30:00,178.2,178.4,178.11,178.11,12551.0,172.8497,173.0437,172.7624,172.7624,12551.0
2023-01-06 13:40:00,178.17,178.28,177.76,177.86,6908.0,172.8206,172.9273,172.4229,172.5199,6908.0
2023-01-06 13:50:00,177.89,178.06,177.77,177.93,6884.0,172.549,172.7139,172.4326,172.5878,6884.0
2023-01-06 14:00:00,177.94,178.06,177.79,177.79,8345.0,172.5975,172.7139,172.452,172.452,8345.0
2023-01-06 14:10:00,177.77,178.2,177.74,178.2,7697.0,172.4326,172.8497,172.4035,172.8497,7697.0
2023-01-06 14:20:00,178.24,178.62,178.24,178.37,32898.0,172.8885,173.2571,172.8885,173.0146,32898.0
2023-01-06 14:30:00,178.41,178.45,177.69,177.9,13667.0,173.0534,173.0922,172.355,172.5587,13667.0
2023-01-06 14:40:00,177.78,178.0,177.64,177.83,8069.0,172.4423,172.6557,172.3065,172.4908,8069.0
2023-01-06 14:50:00,177.82,178.46,177.8,178.42,9814.0,172.4811,173.1019,172.4617,173.0631,9814.0
2023-01-06 15:00:00,178.4,178.64,178.33,178.6,8727.0,173.0437,173.2765,172.9758,173.2377,8727.0
2023-01-06 15:10:00,178.61,178.78,178.31,178.31,9033.0,173.2474,173.4123,172.9564,172.9564,9033.0
2023-01-06 15:20:00,178.26,178.4,178.08,178.2,14235.0,172.9079,173.0437,172.7333,172.8497,14235.0
2023-01-06 15:30:00,178.25,179.05,178.25,179.05,14160.0,172.8982,173.6742,172.8982,173.6742,14160.0
2023-01-06 15:40:00,178.99,179.47,178.98,179.3,28426.0,173.616,174.0816,173.6063,173.9167,28426.0
2023-01-06 15:50:00,179.22,179.45,178.42,178.47,126450.0,173.8391,174.0622,173.0631,173.1116,126450.0
2023-01-09 09:30:00,179.47,179.79,177.06,177.69,51890.0,174.0816,174.392,171.7439,172.355,51890.0
2023-01-09 09:40:00,177.72,178.47,177.72,178.46,5430.0,172.3841,173.1116,172.3841,173.1019,5430.0
2023-01-09 09:50:00,178.51,179.19,178.43,179.14,11883.0,173.1504,173.81,173.0728,173.7615,11883.0
2023-01-09 10:00:00,179.06,179.52,178.96,179.45,12865.0,173.6839,174.1301,173.5869,174.0622,12865.0
2023-01-09 10:10:00,179.36,179.54,178.73,179.53,9046.0,173.9749,174.1495,173.3638,174.1398,9046.0
2023-01-09 10:20:00,179.55,180.2,179.24,180.0,24068.0,174.1592,174.7897,173.8585,174.5957,24068.0
2023-01-09 10:30:00,179.95,180.23,179.69,179.94,21548.0,174.5472,174.8188,174.295,174.5375,21548.0
2023-01-09 10:40:00,179.94,180.57,179.88,180.57,26520.0,174.5375,175.1486,174.4793,175.1486,26520.0
2023-01-09 10:50:00,180.56,180.82,180.43,180.43,19155.0,175.1389,175.3911,175.0128,175.0128,19155.0
2023-01-09 11:00:00,180.48,181.35,180.44,181.16,9915.0,175.0613,175.9051,175.0225,175.7208,9915.0
2023-01-09 11:10:00,181.19,181.65,181.09,181.6,19354.0,175.7499,176.1961,175.6529,176.1476,19354.0
2023-01-09 11:20:00,181.6,181.92,180.97,180.97,16781.0,176.1476,176.458,175.5365,175.5365,16781.0
2023-01-09 11:30:00,180.9,181.03,180.71,180.86,18579.0,175.4687,175.5947,175.2844,175.4299,18579.0
2023-01-09 11:40:00,180.76,181.01,180.56,180.8,17653.0,175.3329,175.5753,175.1389,175.3717,17653.0
2023-01-09 11:50:00,180.88,181.32,180.86,181.32,9669.0,175.4493,175.876,175.4299,175.876,9669.0
2023-01-09 12:00:00,181.32,181.42,181.02,181.08,18478.0,175.876,175.973,175.585,175.6432,18478.0
2023-01-09 12:10:00,181.21,181.41,180.83,180.89,9279.0,175.7693,175.9633,175.4008,175.459,9279.0
2023-01-09 12:20:00,180.86,181.5,180.81,181.5,24327.0,175.4299,176.0506,175.3814,176.0506,24327.0
2023-01-09 12:30:00,181.56,181.56,180.9,180.94,9789.0,176.1088,176.1088,175.4687,175.5074,9789.0
2023-01-09 12:40:00,180.88,181.55,180.8,181.41,11441.0,175.4493,176.0991,175.3717,175.9633,11441.0
2023-01-09 12:50:00,181.41,181.68,181.4,181.63,20659.0,175.9633,176.2252,175.9536,176.1767,20659.0
2023-01-09 13:00:00,181.63,181.63,181.04,181.04,21826.0,176.1767,176.1767,175.6044,175.6044,21826.0
2023-01-09 13:10:00,180.88,181.31,180.84,181.22,6822.0,175.4493,175.8663,175.4105,175.779,6822.0
2023-01-09 13:20:00,181.28,181.39,180.92,181.06,9947.0,175.8372,175.9439,175.488,175.6238,9947.0
2023-01-09 13:30:00,180.98,181.01,179.8,180.04,38005.0,175.5462,175.5753,174.4017,174.6345,38005.0
2023-01-09 13:40:00,180.06,180.06,179.13,179.38,23814.0,174.6539,174.6539,173.7518,173.9943,23814.0
2023-01-09 13:50:00,179.31,179.68,179.26,179.6,11674.0,173.9264,174.2853,173.8779,174.2077,11674.0
2023-01-09 14:00:00,179.58,179.91,178.94,179.11,8917.0,174.1883,174.5084,173.5675,173.7324,8917.0
2023-01-09 14:10:00,179.04,179.05,178.7,179.0,8054.0,173.6645,173.6742,173.3347,173.6257,8054.0
2023-01-09 14:20:00,179.04,179.37,179.01,179.23,8751.0,173.6645,173.9846,173.6354,173.8488,8751.0
2023-01-09 14:30:00,179.22,179.23,178.68,178.71,5506.0,173.8391,173.8488,173.3153,173.3444,5506.0
2023-01-09 14:40:00,178.65,178.84,178.54,178.57,3434.0,173.2862,173.4705,173.1795,173.2086,3434.0
2023-01-09 14:50:00,178.55,178.55,177.74,177.75,9697.0,173.1892,173.1892,172.4035,172.4132,9697.0
2023-01-09 15:00:00,177.76,178.17,177.68,178.17,6771.0,172.4229,172.8206,172.3453,172.8206,6771.0
2023-01-09 15:10:00,178.18,178.2,177.89,178.11,7786.0,172.8303,172.8497,172.549,172.7624,7786.0
2023-01-09 15:20:00,178.16,178.42,177.96,178.12,8497.0,172.8109,173.0631,172.6169,172.7721,8497.0
2023-01-09 15:30:00,178.26,178.44,178.01,178.07,8288.0,172.9079,173.0825,172.6654,172.7236,8288.0
2023-01-09 15:40:00,178.12,178.44,177.97,178.04,15084.0,172.7721,173.0825,172.6266,172.6945,15084.0
2023-01-09 15:50:00,178.05,178.45,177.94,178.04,68320.0,172.7042,173.0922,172.5975,172.6945,68320.0
2023-01-10 09:30:00,177.2,178.19,177.2,177.49,19908.0,171.8797,172.84,171.8797,172.161,19908.0
2023-01-10 09:40:00,178.05,178.06,177.55,177.7,5408.0,172.7042,172.7139,172.2192,172.3647,5408.0
2023-01-10 09:50:00,177.7,178.44,177.43,178.15,7161.0,172.3647,173.0825,172.1028,172.8012,7161.0
2023-01-10 10:00:00,178.1,178.34,177.98,178.13,2698.0,172.7527,172.9855,172.6363,172.7818,2698.0
2023-01-10 10:10:00,178.3,179.03,178.3,178.53,3100.0,172.9467,173.6548,172.9467,173.1698,3100.0
2023-01-10 10:20:00,178.5,178.5,177.91,177.97,1600.0,173.1407,173.1407,172.5684,172.6266,1600.0
2023-01-10 10:30:00,177.8,177.91,177.46,177.66,5387.0,172.4617,172.5684,172.1319,172.3259,5387.0
2023-01-10 10:40:00,177.75,177.75,177.35,177.6,7145.0,172.4132,172.4132,172.0252,172.2677,7145.0
2023-01-10 10:50:00,177.57,178.08,177.47,177.95,11450.0,172.2386,172.7333,172.1416,172.6072,11450.0
2023-01-10 11:00:00,177.93,178.01,177.82,177.85,10188.0,172.5878,172.6654,172.4811,172.5102,10188.0
2023-01-10 11:10:00,177.85,177.99,177.78,177.89,5507.0,172.5102,172.646,172.4423,172.549,5507.0
2023-01-10 11:20:00,177.96,178.26,177.85,177.86,6261.0,172.6169,172.9079,172.5102,172.5199,6261.0
2023-01-10 11:30:00,177.83,178.43,177.66,178.43,2328.0,172.4908,173.0728,172.3259,173.0728,2328.0
2023-01-10 11:40:00,178.43,178.43,178.09,178.32,2393.0,173.0728,173.0728,172.743,172.9661,2393.0
2023-01-10 11:50:00,178.44,178.59,178.41,178.54,1517.0,173.0825,173.228,173.0534,173.1795,1517.0
2023-01-10 12:00:00,178.47,178.47,177.95,178.12,10636.0,173.1116,173.1116,172.6072,172.7721,10636.0
2023-01-10 12:10:00,178.17,178.46,178.03,178.08,33257.0,172.8206,173.1019,172.6848,172.7333,33257.0
2023-01-10 12:20:00,178.08,178.16,177.68,177.82,8936.0,172.7333,172.8109,172.3453,172.4811,8936.0
2023-01-10 12:30:00,177.86,178.23,177.82,178.17,9928.0,172.5199,172.8788,172.4811,172.8206,9928.0
2023-01-10 12:40:00,178.18,178.18,177.41,177.5,8555.0,172.8303,172.8303,172.0834,172.1707,8555.0
2023-01-10 12:50:00,177.5,177.66,177.33,177.35,7681.0,172.1707,172.3259,172.0058,172.0252,7681.0
2023-01-10 13:00:00,177.43,177.5,177.22,177.33,19550.0,172.1028,172.1707,171.8991,172.0058,19550.0
2023-01-10 13:10:00,177.33,177.51,176.81,176.82,10592.0,172.0058,172.1804,171.5014,171.5111,10592.0
2023-01-10 13:20:00,176.87,177.3,176.86,177.3,3775.0,171.5596,171.9767,171.5499,171.9767,3775.0
2023-01-10 13:30:00,177.39,177.98,177.34,177.98,3028.0,172.064,172.6363,172.0155,172.6363,3028.0
2023-01-10 13:40:00,177.81,178.07,177.53,177.67,7098.0,172.4714,172.7236,172.1998,172.3356,7098.0
2023-01-10 13:50:00,177.72,177.72,177.42,177.64,3385.0,172.3841,172.3841,172.0931,172.3065,3385.0
2023-01-10 14:00:00,177.72,177.72,177.46,177.55,10477.0,172.3841,172.3841,172.1319,172.2192,10477.0
2023-01-10 14:10:00,177.59,177.86,177.58,177.8,4308.0,172.258,172.5199,172.2483,172.4617,4308.0
2023-01-10 14:20:00,177.85,177.93,177.62,177.84,5147.0,172.5102,172.5878,172.2871,172.5005,5147.0
2023-01-10 14:30:00,177.91,178.02,177.66,177.66,5764.0,172.5684,172.6751,172.3259,172.3259,5764.0
2023-01-10 14:40:00,177.73,177.79,177.55,177.73,5021.0,172.3938,172.452,172.2192,172.3938,5021.0
2023-01-10 14:50:00,177.7,177.86,177.59,177.71,3737.0,172.3647,172.5199,172.258,172.3744,3737.0
2023-01-10 15:00:00,177.73,177.77,177.24,177.65,5790.0,172.3938,172.4326,171.9185,172.3162,5790.0
2023-01-10 15:10:00,177.59,177.81,177.42,177.7,5797.0,172.258,172.4714,172.0931,172.3647,5797.0
2023-01-10 15:20:00,177.7,177.8,177.53,177.76,13590.0,172.3647,172.4617,172.1998,172.4229,13590.0
2023-01-10 15:30:00,177.76,178.0,177.66,177.92,9862.0,172.4229,172.6557,172.3259,172.5781,9862.0
2023-01-10 15:40:00,177.96,178.09,177.79,178.03,11930.0,172.6169,172.743,172.452,172.6848,11930.0
2023-01-10 15:50:00,178.12,178.95,178.08,178.89,52092.0,172.7721,173.5772,172.7333,173.519,52092.0
2023-01-11 09:30:00,179.98,180.99,179.97,180.78,10480.0,174.5763,175.5559,174.5666,175.3523,10480.0
2023-01-11 09:40:00,180.53,180.78,180.23,180.53,9745.0,175.1098,175.3523,174.8188,175.1098,9745.0
2023-01-11 09:50:00,180.29,180.77,180.07,180.5,13495.0,174.877,175.3426,174.6636,175.0807,13495.0
2023-01-11 10:00:00,180.5,181.54,180.5,181.5,13494.0,175.0807,176.0894,175.0807,176.0506,13494.0
2023-01-11 10:10:00,181.47,181.81,181.04,181.06,7037.0,176.0215,176.3513,175.6044,175.6238,7037.0
2023-01-11 10:20:00,181.01,181.36,180.99,181.09,8940.0,175.5753,175.9148,175.5559,175.6529,8940.0
2023-01-11 10:30:00,181.03,181.09,180.58,181.05,13803.0,175.5947,175.6529,175.1583,175.6141,13803.0
2023-01-11 10:40:00,181.09,181.46,181.09,181.46,3938.0,175.6529,176.0118,175.6529,176.0118,3938.0
2023-01-11 10:50:00,181.37,181.41,180.88,180.96,18691.0,175.9245,175.9633,175.4493,175.5268,18691.0
2023-01-11 11:00:00,180.88,181.07,180.54,180.54,6135.0,175.4493,175.6335,175.1195,175.1195,6135.0
2023-01-11 11:10:00,180.56,180.88,180.56,180.88,9467.0,175.1389,175.4493,175.1389,175.4493,9467.0
2023-01-11 11:20:00,180.87,181.02,180.57,180.65,33540.0,175.4396,175.585,175.1486,175.2262,33540.0
2023-01-11 11:30:00,180.67,180.83,180.33,180.33,7422.0,175.2456,175.4008,174.9158,174.9158,7422.0
2023-01-11 11:40:00,180.33,180.72,180.32,180.46,7082.0,174.9158,175.2941,174.9061,175.0419,7082.0
2023-01-11 11:50:00,180.45,180.54,179.98,180.26,7039.0,175.0322,175.1195,174.5763,174.8479,7039.0
2023-01-11 12:00:00,180.31,180.63,180.27,180.51,3200.0,174.8964,175.2068,174.8576,175.0904,3200.0
2023-01-11 12:10:00,180.55,180.63,180.13,180.22,8552.0,175.1292,175.2068,174.7218,174.8091,8552.0
2023-01-11 12:20:00,180.2,180.61,180.2,180.44,7473.0,174.7897,175.1874,174.7897,175.0225,7473.0
2023-01-11 12:30:00,180.47,180.47,180.18,180.39,4805.0,175.0516,175.0516,174.7703,174.974,4805.0
2023-01-11 12:40:00,180.46,180.48,180.26,180.47,1535.0,175.0419,175.0613,174.8479,175.0516,1535.0
2023-01-11 12:50:00,180.47,180.67,180.3,180.66,5106.0,175.0516,175.2456,174.8867,175.2359,5106.0
2023-01-11 13:00:00,180.7,181.14,180.69,181.07,31492.0,175.2747,175.7014,175.265,175.6335,31492.0
2023-01-11 13:10:00,181.01,181.34,181.01,181.23,15027.0,175.5753,175.8954,175.5753,175.7887,15027.0
2023-01-11 13:20:00,181.23,181.3,180.9,181.3,5711.0,175.7887,175.8566,175.4687,175.8566,5711.0
2023-01-11 13:30:00,181.28,181.37,181.17,181.24,10524.0,175.8372,175.9245,175.7305,175.7984,10524.0
2023-01-11 13:40:00,181.24,181.29,180.98,181.0,7417.0,175.7984,175.8469,175.5462,175.5656,7417.0
2023-01-11 13:50:00,181.0,181.0,180.43,180.77,9331.0,175.5656,175.5656,175.0128,175.3426,9331.0
2023-01-11 14:00:00,180.81,180.94,180.68,180.79,11552.0,175.3814,175.5074,175.2553,175.362,11552.0
2023-01-11 14:10:00,180.78,180.78,180.45,180.56,9736.0,175.3523,175.3523,175.0322,175.1389,9736.0
2023-01-11 14:20:00,180.52,180.52,180.28,180.45,12115.0,175.1001,175.1001,174.8673,175.0322,12115.0
2023-01-11 14:30:00,180.45,180.86,180.44,180.76,19530.0,175.0322,175.4299,175.0225,175.3329,19530.0
2023-01-11 14:40:00,180.72,180.91,180.68,180.84,35492.0,175.2941,175.4784,175.2553,175.4105,35492.0
2023-01-11 14:50:00,180.82,180.91,180.75,180.91,18732.0,175.3911,175.4784,175.3232,175.4784,18732.0
2023-01-11 15:00:00,181.01,181.19,180.85,181.19,7805.0,175.5753,175.7499,175.4202,175.7499,7805.0
2023-01-11 15:10:00,181.16,181.39,181.07,181.12,12819.0,175.7208,175.9439,175.6335,175.682,12819.0
2023-01-11 15:20:00,181.12,181.17,180.72,180.83,11575.0,175.682,175.7305,175.2941,175.4008,11575.0
2023-01-11 15:30:00,180.83,180.84,180.5,180.5,10510.0,175.4008,175.4105,175.0807,175.0807,10510.0
2023-01-11 15:40:00,180.49,180.84,180.46,180.84,10274.0,175.071,175.4105,175.0419,175.4105,10274.0
2023-01-11 15:50:00,180.81,180.81,180.35,180.45,104313.0,175.3814,175.3814,174.9352,175.0322,104313.0
2023-01-12 09:30:00,181.64,181.65,179.59,179.83,13756.0,176.1864,176.1961,174.198,174.4308,13756.0
2023-01-12 09:40:00,180.05,180.11,179.26,179.41,17063.0,174.6442,174.7024,173.8779,174.0234,17063.0
2023-01-12 09:50:00,179.53,181.0,179.43,180.91,12973.0,174.1398,175.5656,174.0428,175.4784,12973.0
2023-01-12 10:00:00,181.03,181.04,180.4,180.67,7529.0,175.5947,175.6044,174.9837,175.2456,7529.0
2023-01-12 10:10:00,180.66,181.39,180.66,181.11,16103.0,175.2359,175.9439,175.2359,175.6723,16103.0
2023-01-12 10:20:00,181.28,181.42,181.04,181.25,25587.0,175.8372,175.973,175.6044,175.8081,25587.0
2023-01-12 10:30:00,181.21,181.5,181.12,181.44,22663.0,175.7693,176.0506,175.682,175.9924,22663.0
2023-01-12 10:40:00,181.49,181.53,180.34,180.34,45270.0,176.0409,176.0797,174.9255,174.9255,45270.0
2023-01-12 10:50:00,180.28,180.5,179.97,180.1,76794.0,174.8673,175.0807,174.5666,174.6927,76794.0
2023-01-12 11:00:00,179.76,180.15,179.15,179.15,35567.0,174.3629,174.7412,173.7712,173.7712,35567.0
2023-01-12 11:10:00,179.32,180.16,179.11,179.58,29366.0,173.9361,174.7509,173.7324,174.1883,29366.0
2023-01-12 11:20:00,179.58,180.19,179.54,179.91,13495.0,174.1883,174.78,174.1495,174.5084,13495.0
2023-01-12 11:30:00,179.97,180.02,179.66,179.77,9429.0,174.5666,174.6151,174.2659,174.3726,9429.0
2023-01-12 11:40:00,179.81,180.33,179.74,180.12,8376.0,174.4114,174.9158,174.3435,174.7121,8376.0
2023-01-12 11:50:00,180.12,180.72,180.11,180.72,11229.0,174.7121,175.2941,174.7024,175.2941,11229.0
2023-01-12 12:00:00,180.71,181.21,180.57,181.19,8796.0,175.2844,175.7693,175.1486,175.7499,8796.0
2023-01-12 12:10:00,181.24,181.56,181.13,181.35,10701.0,175.7984,176.1088,175.6917,175.9051,10701.0
2023-01-12 12:20:00,181.44,181.51,181.31,181.4,6275.0,175.9924,176.0603,175.8663,175.9536,6275.0
2023-01-12 12:30:00,181.39,181.44,181.19,181.26,4811.0,175.9439,175.9924,175.7499,175.8178,4811.0
2023-01-12 12:40:00,181.15,181.15,180.92,180.92,8589.0,175.7111,175.7111,175.488,175.488,8589.0
2023-01-12 12:50:00,180.96,181.18,180.96,181.1,6248.0,175.5268,175.7402,175.5268,175.6626,6248.0
2023-01-12 13:00:00,181.05,181.25,180.78,180.81,9008.0,175.6141,175.8081,175.3523,175.3814,9008.0
2023-01-12 13:10:00,180.72,181.05,180.7,180.84,3674.0,175.2941,175.6141,175.2747,175.4105,3674.0
2023-01-12 13:20:00,180.8,180.91,179.74,179.95,10774.0,175.3717,175.4784,174.3435,174.5472,10774.0
2023-01-12 13:30:00,179.89,180.22,179.6,180.12,12872.0,174.489,174.8091,174.2077,174.7121,12872.0
2023-01-12 13:40:00,180.06,180.38,180.05,180.31,19115.0,174.6539,174.9643,174.6442,174.8964,19115.0
2023-01-12 13:50:00,180.31,180.94,180.23,180.7,26785.0,174.8964,175.5074,174.8188,175.2747,26785.0
2023-01-12 14:00:00,180.73,181.35,180.65,181.05,12036.0,175.3038,175.9051,175.2262,175.6141,12036.0
2023-01-12 14:10:00,181.12,181.4,181.04,181.39,7201.0,175.682,175.9536,175.6044,175.9439,7201.0
2023-01-12 14:20:00,181.41,181.59,181.22,181.22,11451.0,175.9633,176.1379,175.779,175.779,11451.0
2023-01-12 14:30:00,181.2,181.57,181.1,181.47,7876.0,175.7596,176.1185,175.6626,176.0215,7876.0
2023-01-12 14:40:00,181.46,181.6,180.96,181.36,30362.0,176.0118,176.1476,175.5268,175.9148,30362.0
2023-01-12 14:50:00,181.3,181.3,180.92,181.27,11537.0,175.8566,175.8566,175.488,175.8275,11537.0
2023-01-12 15:00:00,181.32,181.6,181.04,181.09,23479.0,175.876,176.1476,175.6044,175.6529,23479.0
2023-01-12 15:10:00,181.03,181.13,180.88,180.89,11876.0,175.5947,175.6917,175.4493,175.459,11876.0
2023-01-12 15:20:00,180.93,181.2,180.62,180.62,10054.0,175.4977,175.7596,175.1971,175.1971,10054.0
2023-01-12 15:30:00,180.63,180.79,180.47,180.65,16753.0,175.2068,175.362,175.0516,175.2262,16753.0
2023-01-12 15:40:00,180.73,180.81,180.23,180.35,12734.0,175.3038,175.3814,174.8188,174.9352,12734.0
2023-01-12 15:50:00,180.4,180.47,180.09,180.34,74884.0,174.9837,175.0516,174.683,174.9255,74884.0
2023-01-13 09:30:00,179.54,180.62,178.5,179.53,24322.0,174.1495,175.1971,173.1407,174.1398,24322.0
2023-01-13 09:40:00,179.62,179.85,178.66,179.68,7744.0,174.2271,174.4502,173.2959,174.2853,7744.0
2023-01-13 09:50:00,179.83,180.97,179.83,180.74,5207.0,174.4308,175.5365,174.4308,175.3135,5207.0
2023-01-13 10:00:00,180.6,181.27,180.59,181.27,5900.0,175.1777,175.8275,175.168,175.8275,5900.0
2023-01-13 10:10:00,181.12,181.53,181.07,181.31,5198.0,175.682,176.0797,175.6335,175.8663,5198.0
2023-01-13 10:20:00,181.39,181.76,181.16,181.75,6190.0,175.9439,176.3028,175.7208,176.2931,6190.0
2023-01-13 10:30:00,181.82,181.9,181.51,181.65,8560.0,176.361,176.4386,176.0603,176.1961,8560.0
2023-01-13 10:40:00,181.54,181.88,181.54,181.78,5254.0,176.0894,176.4192,176.0894,176.3222,5254.0
2023-01-13 10:50:00,181.83,181.9,181.48,181.55,8543.0,176.3707,176.4386,176.0312,176.0991,8543.0
2023-01-13 11:00:00,181.61,181.62,180.94,180.95,8307.0,176.1573,176.167,175.5074,175.5171,8307.0
2023-01-13 11:10:00,180.98,181.21,180.86,181.21,4358.0,175.5462,175.7693,175.4299,175.7693,4358.0
2023-01-13 11:20:00,181.3,181.67,181.21,181.57,5780.0,175.8566,176.2155,175.7693,176.1185,5780.0
2023-01-13 11:30:00,181.49,181.51,181.03,181.08,4101.0,176.0409,176.0603,175.5947,175.6432,4101.0
2023-01-13 11:40:00,181.09,181.5,181.07,181.35,11670.0,175.6529,176.0506,175.6335,175.9051,11670.0
2023-01-13 11:50:00,181.41,181.59,181.15,181.56,4284.0,175.9633,176.1379,175.7111,176.1088,4284.0
2023-01-13 12:00:00,181.56,181.56,181.31,181.47,4674.0,176.1088,176.1088,175.8663,176.0215,4674.0
2023-01-13 12:10:00,181.61,181.85,181.5,181.69,9227.0,176.1573,176.3901,176.0506,176.2349,9227.0
2023-01-13 12:20:00,181.74,181.79,181.56,181.78,5012.0,176.2834,176.3319,176.1088,176.3222,5012.0
2023-01-13 12:30:00,181.8,181.82,181.5,181.52,3160.0,176.3416,176.361,176.0506,176.07,3160.0
2023-01-13 12:40:00,181.52,181.75,181.51,181.61,6304.0,176.07,176.2931,176.0603,176.1573,6304.0
2023-01-13 12:50:00,181.53,181.8,181.45,181.58,4101.0,176.0797,176.3416,176.0021,176.1282,4101.0
2023-01-13 13:00:00,181.65,181.73,181.45,181.59,3759.0,176.1961,176.2737,176.0021,176.1379,3759.0
2023-01-13 13:10:00,181.59,181.66,181.43,181.43,5118.0,176.1379,176.2058,175.9827,175.9827,5118.0
2023-01-13 13:20:00,181.39,181.44,181.22,181.44,4348.0,175.9439,175.9924,175.779,175.9924,4348.0
2023-01-13 13:30:00,181.49,181.62,181.45,181.48,8420.0,176.0409,176.167,176.0021,176.0312,8420.0
2023-01-13 13:40:00,181.53,182.23,181.51,182.19,9966.0,176.0797,176.7587,176.0603,176.7199,9966.0
2023-01-13 13:50:00,182.23,182.28,181.97,182.09,5941.0,176.7587,176.8072,176.5065,176.6229,5941.0
2023-01-13 14:00:00,182.03,182.18,181.73,181.74,13436.0,176.5647,176.7102,176.2737,176.2834,13436.0
2023-01-13 14:10:00,181.67,181.87,181.48,181.63,14210.0,176.2155,176.4095,176.0312,176.1767,14210.0
2023-01-13 14:20:00,181.71,181.9,181.51,181.87,3191.0,176.2543,176.4386,176.0603,176.4095,3191.0
2023-01-13 14:30:00,181.91,182.14,181.81,182.14,5907.0,176.4483,176.6714,176.3513,176.6714,5907.0
2023-01-13 14:40:00,182.05,182.47,181.91,182.46,15329.0,176.5841,176.9915,176.4483,176.9818,15329.0
2023-01-13 14:50:00,182.44,182.44,182.13,182.25,5805.0,176.9624,176.9624,176.6617,176.7781,5805.0
2023-01-13 15:00:00,182.25,182.79,182.23,182.79,14586.0,176.7781,177.3019,176.7587,177.3019,14586.0
2023-01-13 15:10:00,182.8,182.98,182.68,182.89,22921.0,177.3116,177.4862,177.1952,177.3989,22921.0
2023-01-13 15:20:00,182.88,183.0,182.71,182.96,12435.0,177.3892,177.5056,177.2243,177.4668,12435.0
2023-01-13 15:30:00,182.98,183.45,182.84,183.42,14632.0,177.4862,177.9421,177.3504,177.913,14632.0
2023-01-13 15:40:00,183.45,183.45,183.04,183.18,24279.0,177.9421,177.9421,177.5444,177.6802,24279.0
2023-01-13 15:50:00,183.17,183.59,183.16,183.34,66534.0,177.6705,178.0779,177.6608,177.8354,66534.0
2023-01-17 09:30:00,183.66,183.94,182.27,182.91,28894.0,178.1458,178.4174,176.7975,177.4183,28894.0
2023-01-17 09:40:00,182.67,183.05,182.44,182.69,10096.0,177.1855,177.5541,176.9624,177.2049,10096.0
2023-01-17 09:50:00,182.72,182.87,181.81,182.4,12314.0,177.234,177.3795,176.3513,176.9236,12314.0
2023-01-17 10:00:00,182.51,183.67,182.42,182.63,19813.0,177.0303,178.1555,176.943,177.1467,19813.0
2023-01-17 10:10:00,182.78,182.79,182.4,182.7,8494.0,177.2922,177.3019,176.9236,177.2146,8494.0
2023-01-17 10:20:00,182.66,183.17,182.66,182.75,10375.0,177.1758,177.6705,177.1758,177.2631,10375.0
2023-01-17 10:30:00,182.83,182.89,182.05,182.1,10125.0,177.3407,177.3989,176.5841,176.6326,10125.0
2023-01-17 10:40:00,182.06,182.09,181.74,182.09,9657.0,176.5938,176.6229,176.2834,176.6229,9657.0
2023-01-17 10:50:00,181.99,182.33,181.65,182.33,14884.0,176.5259,176.8557,176.1961,176.8557,14884.0
2023-01-17 11:00:00,182.28,182.36,182.0,182.31,22275.0,176.8072,176.8848,176.5356,176.8363,22275.0
2023-01-17 11:10:00,182.36,182.6,182.24,182.24,47131.0,176.8848,177.1176,176.7684,176.7684,47131.0
2023-01-17 11:20:00,182.24,182.59,181.93,182.59,5715.0,176.7684,177.1079,176.4677,177.1079,5715.0
2023-01-17 11:30:00,182.55,182.55,182.16,182.18,5318.0,177.0691,177.0691,176.6908,176.7102,5318.0
2023-01-17 11:40:00,182.19,182.19,181.96,182.09,4010.0,176.7199,176.7199,176.4968,176.6229,4010.0
2023-01-17 11:50:00,182.09,182.23,182.04,182.07,8165.0,176.6229,176.7587,176.5744,176.6035,8165.0
2023-01-17 12:00:00,182.13,182.23,181.92,181.92,4458.0,176.6617,176.7587,176.458,176.458,4458.0
2023-01-17 12:10:00,181.92,182.0,181.77,181.83,5947.0,176.458,176.5356,176.3125,176.3707,5947.0
2023-01-17 12:20:00,181.79,182.0,181.76,181.87,22593.0,176.3319,176.5356,176.3028,176.4095,22593.0
2023-01-17 12:30:00,181.85,182.2,181.82,182.2,7434.0,176.3901,176.7296,176.361,176.7296,7434.0
2023-01-17 12:40:00,182.19,182.19,181.82,181.82,6775.0,176.7199,176.7199,176.361,176.361,6775.0
2023-01-17 12:50:00,181.81,181.96,181.5,181.53,26636.0,176.3513,176.4968,176.0506,176.0797,26636.0
2023-01-17 13:00:00,181.53,181.65,181.25,181.25,44402.0,176.0797,176.1961,175.8081,175.8081,44402.0
2023-01-17 13:10:00,181.22,181.22,180.69,180.7,16276.0,175.779,175.779,175.265,175.2747,16276.0
2023-01-17 13:20:00,180.7,180.82,180.52,180.67,14404.0,175.2747,175.3911,175.1001,175.2456,14404.0
2023-01-17 13:30:00,180.59,180.74,180.51,180.73,9090.0,175.168,175.3135,175.0904,175.3038,9090.0
2023-01-17 13:40:00,180.75,180.75,180.23,180.29,6148.0,175.3232,175.3232,174.8188,174.877,6148.0
2023-01-17 13:50:00,180.3,180.34,180.0,180.11,6202.0,174.8867,174.9255,174.5957,174.7024,6202.0
2023-01-17 14:00:00,180.03,180.32,180.0,180.27,186597.0,174.6248,174.9061,174.5957,174.8576,186597.0
2023-01-17 14:10:00,180.42,180.67,179.65,179.66,15185.0,175.0031,175.2456,174.2562,174.2659,15185.0
2023-01-17 14:20:00,179.66,179.68,179.27,179.27,19026.0,174.2659,174.2853,173.8876,173.8876,19026.0
2023-01-17 14:30:00,179.32,179.84,179.32,179.68,16110.0,173.9361,174.4405,173.9361,174.2853,16110.0
2023-01-17 14:40:00,179.68,179.96,179.68,179.83,16661.0,174.2853,174.5569,174.2853,174.4308,16661.0
2023-01-17 14:50:00,179.84,179.96,179.71,179.87,26307.0,174.4405,174.5569,174.3144,174.4696,26307.0
2023-01-17 15:00:00,179.95,180.2,179.78,179.97,18582.0,174.5472,174.7897,174.3823,174.5666,18582.0
2023-01-17 15:10:00,179.92,179.92,179.31,179.64,73086.0,174.5181,174.5181,173.9264,174.2465,73086.0
2023-01-17 15:20:00,179.52,179.68,179.42,179.6,14532.0,174.1301,174.2853,174.0331,174.2077,14532.0
2023-01-17 15:30:00,179.61,179.76,179.33,179.45,29296.0,174.2174,174.3629,173.9458,174.0622,29296.0
2023-01-17 15:40:00,179.46,179.46,178.94,179.12,193063.0,174.0719,174.0719,173.5675,173.7421,193063.0
2023-01-17 15:50:00,179.06,179.75,179.05,179.7,125262.0,173.6839,174.3532,173.6742,174.3047,125262.0
2023-01-18 09:30:00,179.82,180.49,178.75,179.45,16281.0,174.4211,175.071,173.3832,174.0622,16281.0
2023-01-18 09:40:00,179.78,179.81,178.45,178.54,23563.0,174.3823,174.4114,173.0922,173.1795,23563.0
2023-01-18 09:50:00,178.57,179.3,178.57,179.0,11664.0,173.2086,173.9167,173.2086,173.6257,11664.0
2023-01-18 10:00:00,178.9,179.25,178.27,178.32,27777.0,173.5287,173.8682,172.9176,172.9661,27777.0
2023-01-18 10:10:00,178.34,178.39,177.46,178.11,69508.0,172.9855,173.034,172.1319,172.7624,69508.0
2023-01-18 10:20:00,178.11,178.43,177.75,178.33,18646.0,172.7624,173.0728,172.4132,172.9758,18646.0
2023-01-18 10:30:00,178.33,178.84,178.33,178.57,15434.0,172.9758,173.4705,172.9758,173.2086,15434.0
2023-01-18 10:40:00,178.55,178.65,178.01,178.05,18024.0,173.1892,173.2862,172.6654,172.7042,18024.0
2023-01-18 10:50:00,178.01,178.34,177.57,177.98,114875.0,172.6654,172.9855,172.2386,172.6363,114875.0
2023-01-18 11:00:00,177.92,178.05,177.6,177.73,21221.0,172.5781,172.7042,172.2677,172.3938,21221.0
2023-01-18 11:10:00,177.72,177.72,177.0,177.22,45401.0,172.3841,172.3841,171.6857,171.8991,45401.0
2023-01-18 11:20:00,177.29,177.55,176.94,177.25,17728.0,171.967,172.2192,171.6275,171.9282,17728.0
2023-01-18 11:30:00,177.2,177.27,176.93,176.93,21417.0,171.8797,171.9476,171.6178,171.6178,21417.0
2023-01-18 11:40:00,176.9,177.01,176.71,176.9,71477.0,171.5887,171.6954,171.4045,171.5887,71477.0
2023-01-18 11:50:00,176.9,177.45,176.76,177.33,12031.0,171.5887,172.1222,171.4529,172.0058,12031.0
2023-01-18 12:00:00,177.47,177.48,176.73,176.75,11744.0,172.1416,172.1513,171.4239,171.4433,11744.0
2023-01-18 12:10:00,176.74,176.84,176.53,176.55,19110.0,171.4336,171.5305,171.2299,171.2493,19110.0
2023-01-18 12:20:00,176.53,176.53,176.06,176.17,10182.0,171.2299,171.2299,170.774,170.8807,10182.0
2023-01-18 12:30:00,176.2,176.45,176.06,176.39,14859.0,170.9098,171.1523,170.774,171.0941,14859.0
2023-01-18 12:40:00,176.25,176.61,176.24,176.34,8739.0,170.9583,171.3075,170.9486,171.0456,8739.0
2023-01-18 12:50:00,176.35,176.35,175.79,175.9,20330.0,171.0553,171.0553,170.5121,170.6188,20330.0
2023-01-18 13:00:00,175.91,175.93,175.41,175.54,19747.0,170.6285,170.6479,170.1435,170.2696,19747.0
2023-01-18 13:10:00,175.53,175.67,175.29,175.43,10015.0,170.2599,170.3957,170.0271,170.1629,10015.0
2023-01-18 13:20:00,175.39,175.86,175.21,175.86,25740.0,170.1241,170.58,169.9495,170.58,25740.0
2023-01-18 13:30:00,175.85,176.25,175.66,175.74,22917.0,170.5703,170.9583,170.386,170.4636,22917.0
2023-01-18 13:40:00,175.74,176.01,175.6,175.6,35862.0,170.4636,170.7255,170.3278,170.3278,35862.0
2023-01-18 13:50:00,175.67,175.78,175.44,175.54,19891.0,170.3957,170.5024,170.1726,170.2696,19891.0
2023-01-18 14:00:00,175.56,176.03,175.44,175.46,24307.0,170.289,170.7449,170.1726,170.192,24307.0
2023-01-18 14:10:00,175.43,175.44,175.11,175.11,9593.0,170.1629,170.1726,169.8525,169.8525,9593.0
2023-01-18 14:20:00,175.13,175.34,175.1,175.28,13794.0,169.8719,170.0756,169.8428,170.0174,13794.0
2023-01-18 14:30:00,175.31,175.51,175.05,175.05,12811.0,170.0465,170.2405,169.7943,169.7943,12811.0
2023-01-18 14:40:00,175.03,175.03,174.7,174.74,12815.0,169.7749,169.7749,169.4548,169.4936,12815.0
2023-01-18 14:50:00,174.7,174.77,174.56,174.64,11101.0,169.4548,169.5227,169.319,169.3966,11101.0
2023-01-18 15:00:00,174.6,174.82,174.44,174.72,25419.0,169.3578,169.5712,169.2026,169.4742,25419.0
2023-01-18 15:10:00,174.69,174.9,174.53,174.57,16565.0,169.4451,169.6488,169.2899,169.3287,16565.0
2023-01-18 15:20:00,174.56,174.63,174.11,174.12,14358.0,169.319,169.3869,168.8825,168.8922,14358.0
2023-01-18 15:30:00,174.15,174.23,173.79,173.84,24331.0,168.9213,168.9989,168.5721,168.6206,24331.0
2023-01-18 15:40:00,173.81,173.81,173.38,173.41,41497.0,168.5915,168.5915,168.1744,168.2035,41497.0
2023-01-18 15:50:00,173.39,173.81,173.29,173.78,129276.0,168.1841,168.5915,168.0871,168.5624,129276.0
2023-01-19 09:30:00,172.49,172.49,171.51,172.06,34420.0,167.3112,167.3112,166.3606,166.8941,34420.0
2023-01-19 09:40:00,172.29,172.51,171.53,171.53,19518.0,167.1172,167.3306,166.38,166.38,19518.0
2023-01-19 09:50:00,171.55,171.97,170.99,171.35,19939.0,166.3994,166.8068,165.8562,166.2054,19939.0
2023-01-19 10:00:00,171.36,172.2,171.35,172.05,16024.0,166.2151,167.0299,166.2054,166.8844,16024.0
2023-01-19 10:10:00,171.97,172.19,171.41,171.92,13162.0,166.8068,167.0202,166.2636,166.7583,13162.0
2023-01-19 10:20:00,171.91,171.91,171.37,171.52,12802.0,166.7486,166.7486,166.2248,166.3703,12802.0
2023-01-19 10:30:00,171.43,171.43,170.7,170.85,22139.0,166.283,166.283,165.5749,165.7204,22139.0
2023-01-19 10:40:00,170.92,171.09,170.74,170.91,11459.0,165.7883,165.9532,165.6137,165.7786,11459.0
2023-01-19 10:50:00,170.92,170.92,170.42,170.69,16977.0,165.7883,165.7883,165.3033,165.5652,16977.0
2023-01-19 11:00:00,170.58,170.74,170.22,170.33,13068.0,165.4585,165.6137,165.1093,165.216,13068.0
2023-01-19 11:10:00,170.34,170.57,169.71,169.71,15388.0,165.2257,165.4488,164.6146,164.6146,15388.0
2023-01-19 11:20:00,169.71,169.77,169.34,169.48,15052.0,164.6146,164.6728,164.2557,164.3915,15052.0
2023-01-19 11:30:00,169.39,169.54,169.0,169.15,12279.0,164.3042,164.4497,163.9259,164.0714,12279.0
2023-01-19 11:40:00,169.17,169.28,168.27,168.49,30137.0,164.0908,164.1975,163.2179,163.4312,30137.0
2023-01-19 11:50:00,168.45,168.51,168.07,168.3,29575.0,163.3924,163.4506,163.0239,163.247,29575.0
2023-01-19 12:00:00,168.3,168.9,168.13,168.15,19818.0,163.247,163.8289,163.0821,163.1015,19818.0
2023-01-19 12:10:00,168.19,168.78,168.05,168.54,12341.0,163.1403,163.7125,163.0045,163.4797,12341.0
2023-01-19 12:20:00,168.53,168.53,168.01,168.02,15712.0,163.47,163.47,162.9657,162.9754,15712.0
2023-01-19 12:30:00,168.06,168.07,167.8,167.92,39535.0,163.0142,163.0239,162.762,162.8784,39535.0
2023-01-19 12:40:00,167.93,168.03,167.61,167.78,30646.0,162.8881,162.9851,162.5777,162.7426,30646.0
2023-01-19 12:50:00,167.69,168.06,167.46,168.03,14338.0,162.6553,163.0142,162.4322,162.9851,14338.0
2023-01-19 13:00:00,168.03,168.74,168.03,168.31,48898.0,162.9851,163.6737,162.9851,163.2567,48898.0
2023-01-19 13:10:00,168.3,168.81,168.03,168.59,21142.0,163.247,163.7416,162.9851,163.5282,21142.0
2023-01-19 13:20:00,168.58,168.89,168.35,168.42,58141.0,163.5185,163.8192,163.2955,163.3634,58141.0
2023-01-19 13:30:00,168.46,169.07,168.29,169.07,26960.0,163.4021,163.9938,163.2373,163.9938,26960.0
2023-01-19 13:40:00,169.07,169.11,168.33,168.36,21027.0,163.9938,164.0326,163.2761,163.3052,21027.0
2023-01-19 13:50:00,168.37,168.44,167.85,168.18,59333.0,163.3149,163.3827,162.8105,163.1306,59333.0
2023-01-19 14:00:00,168.22,168.26,167.85,167.98,29102.0,163.1694,163.2082,162.8105,162.9366,29102.0
2023-01-19 14:10:00,167.93,168.39,167.78,168.39,35408.0,162.8881,163.3343,162.7426,163.3343,35408.0
2023-01-19 14:20:00,168.4,168.74,168.26,168.28,24813.0,163.344,163.6737,163.2082,163.2276,24813.0
2023-01-19 14:30:00,168.28,168.7,168.21,168.34,20061.0,163.2276,163.6349,163.1597,163.2858,20061.0
2023-01-19 14:40:00,168.35,168.36,167.78,167.84,18139.0,163.2955,163.3052,162.7426,162.8008,18139.0
2023-01-19 14:50:00,167.88,167.93,167.7,167.93,26081.0,162.8396,162.8881,162.665,162.8881,26081.0
2023-01-19 15:00:00,167.93,168.29,167.61,167.64,23861.0,162.8881,163.2373,162.5777,162.6068,23861.0
2023-01-19 15:10:00,167.64,168.09,167.64,168.0,19673.0,162.6068,163.0433,162.6068,162.956,19673.0
2023-01-19 15:20:00,168.02,168.27,167.87,168.19,17622.0,162.9754,163.2179,162.8299,163.1403,17622.0
2023-01-19 15:30:00,168.19,168.24,167.74,167.94,50826.0,163.1403,163.1888,162.7038,162.8978,50826.0
2023-01-19 15:40:00,167.88,167.91,167.05,167.11,105267.0,162.8396,162.8687,162.0345,162.0927,105267.0
2023-01-19 15:50:00,167.07,167.26,166.78,167.03,159034.0,162.0539,162.2382,161.7726,162.0151,159034.0
2023-01-20 09:30:00,168.0,168.42,167.26,167.5,112410.0,162.956,163.3634,162.2382,162.471,112410.0
2023-01-20 09:40:00,167.43,167.46,166.59,166.72,10379.0,162.4031,162.4322,161.5883,161.7144,10379.0
2023-01-20 09:50:00,166.5,166.98,166.36,166.62,9385.0,161.501,161.9666,161.3652,161.6174,9385.0
2023-01-20 10:00:00,166.64,167.63,166.47,167.49,16832.0,161.6368,162.5971,161.4719,162.4613,16832.0
2023-01-20 10:10:00,167.43,167.43,166.55,167.02,40300.0,162.4031,162.4031,161.5495,162.0054,40300.0
2023-01-20 10:20:00,167.02,167.76,166.92,167.69,30411.0,162.0054,162.7232,161.9084,162.6553,30411.0
2023-01-20 10:30:00,167.59,167.66,167.38,167.38,36088.0,162.5583,162.6262,162.3546,162.3546,36088.0
2023-01-20 10:40:00,167.54,167.7,167.26,167.39,26751.0,162.5098,162.665,162.2382,162.3643,26751.0
2023-01-20 10:50:00,167.48,167.83,167.34,167.72,33256.0,162.4516,162.7911,162.3158,162.6844,33256.0
2023-01-20 11:00:00,167.75,167.88,167.4,167.51,30458.0,162.7135,162.8396,162.374,162.4807,30458.0
2023-01-20 11:10:00,167.47,168.0,167.47,167.59,23605.0,162.4419,162.956,162.4419,162.5583,23605.0
2023-01-20 11:20:00,167.58,167.92,167.5,167.92,15459.0,162.5486,162.8784,162.471,162.8784,15459.0
2023-01-20 11:30:00,168.0,168.12,167.67,167.8,11165.0,162.956,163.0724,162.6359,162.762,11165.0
2023-01-20 11:40:00,167.86,168.4,167.84,168.38,12452.0,162.8202,163.344,162.8008,163.3246,12452.0
2023-01-20 11:50:00,168.29,168.4,168.06,168.12,9354.0,163.2373,163.344,163.0142,163.0724,9354.0
2023-01-20 12:00:00,168.11,168.22,167.93,167.96,6760.0,163.0627,163.1694,162.8881,162.9172,6760.0
2023-01-20 12:10:00,168.0,168.19,167.94,168.0,9438.0,162.956,163.1403,162.8978,162.956,9438.0
2023-01-20 12:20:00,168.0,168.2,167.99,168.03,6073.0,162.956,163.15,162.9463,162.9851,6073.0
2023-01-20 12:30:00,168.04,168.09,167.86,167.94,33176.0,162.9948,163.0433,162.8202,162.8978,33176.0
2023-01-20 12:40:00,167.91,167.91,167.47,167.56,17971.0,162.8687,162.8687,162.4419,162.5292,17971.0
2023-01-20 12:50:00,167.56,167.74,167.12,167.44,22643.0,162.5292,162.7038,162.1024,162.4128,22643.0
2023-01-20 13:00:00,167.54,167.97,167.49,167.94,6678.0,162.5098,162.9269,162.4613,162.8978,6678.0
2023-01-20 13:10:00,167.93,168.05,167.52,167.52,12426.0,162.8881,163.0045,162.4904,162.4904,12426.0
2023-01-20 13:20:00,167.45,167.78,167.45,167.71,7231.0,162.4225,162.7426,162.4225,162.6747,7231.0
2023-01-20 13:30:00,167.72,168.32,167.72,168.3,14842.0,162.6844,163.2664,162.6844,163.247,14842.0
2023-01-20 13:40:00,168.3,168.47,167.99,168.23,48341.0,163.247,163.4118,162.9463,163.1791,48341.0
2023-01-20 13:50:00,168.23,168.31,168.03,168.3,11098.0,163.1791,163.2567,162.9851,163.247,11098.0
2023-01-20 14:00:00,168.26,168.27,167.98,168.16,8747.0,163.2082,163.2179,162.9366,163.1112,8747.0
2023-01-20 14:10:00,168.15,168.22,168.04,168.12,17472.0,163.1015,163.1694,162.9948,163.0724,17472.0
2023-01-20 14:20:00,168.13,168.36,168.11,168.2,16121.0,163.0821,163.3052,163.0627,163.15,16121.0
2023-01-20 14:30:00,168.16,168.38,168.14,168.18,27720.0,163.1112,163.3246,163.0918,163.1306,27720.0
2023-01-20 14:40:00,168.18,168.26,168.0,168.02,9372.0,163.1306,163.2082,162.956,162.9754,9372.0
2023-01-20 14:50:00,168.01,168.36,167.96,168.22,51561.0,162.9657,163.3052,162.9172,163.1694,51561.0
2023-01-20 15:00:00,168.32,168.45,168.24,168.28,35298.0,163.2664,163.3924,163.1888,163.2276,35298.0
2023-01-20 15:10:00,168.28,169.02,168.26,168.91,84522.0,163.2276,163.9453,163.2082,163.8386,84522.0
2023-01-20 15:20:00,168.93,169.41,168.92,169.41,35163.0,163.858,164.3236,163.8483,164.3236,35163.0
2023-01-20 15:30:00,169.37,169.71,169.27,169.68,23416.0,164.2848,164.6146,164.1878,164.5855,23416.0
2023-01-20 15:40:00,169.66,169.8,169.49,169.7,65347.0,164.5661,164.7019,164.4012,164.6049,65347.0
2023-01-20 15:50:00,169.71,169.94,169.48,169.8,201500.0,164.6146,164.8377,164.3915,164.7019,201500.0
2023-01-23 09:30:00,170.01,170.2,168.75,168.98,16266.0,164.9056,165.0899,163.6834,163.9065,16266.0
2023-01-23 09:40:00,168.96,169.7,168.45,169.22,16599.0,163.8871,164.6049,163.3924,164.1393,16599.0
2023-01-23 09:50:00,169.34,170.16,169.3,169.76,12326.0,164.2557,165.0511,164.2169,164.6631,12326.0
2023-01-23 10:00:00,169.83,170.09,169.27,169.63,12240.0,164.731,164.9832,164.1878,164.537,12240.0
2023-01-23 10:10:00,169.5,170.33,169.43,170.33,52246.0,164.4109,165.216,164.343,165.216,52246.0
2023-01-23 10:20:00,170.24,170.59,170.15,170.2,22369.0,165.1287,165.4682,165.0414,165.0899,22369.0
2023-01-23 10:30:00,170.25,170.65,170.21,170.5,6098.0,165.1384,165.5264,165.0996,165.3809,6098.0
2023-01-23 10:40:00,170.58,170.65,169.83,169.94,43213.0,165.4585,165.5264,164.731,164.8377,43213.0
2023-01-23 10:50:00,169.97,170.3,169.93,170.17,105048.0,164.8668,165.1869,164.828,165.0608,105048.0
2023-01-23 11:00:00,170.18,170.85,170.17,170.72,19460.0,165.0705,165.7204,165.0608,165.5943,19460.0
2023-01-23 11:10:00,170.72,170.82,170.4,170.56,12814.0,165.5943,165.6913,165.2839,165.4391,12814.0
2023-01-23 11:20:00,170.7,170.74,170.18,170.18,12090.0,165.5749,165.6137,165.0705,165.0705,12090.0
2023-01-23 11:30:00,170.25,170.47,170.0,170.06,13962.0,165.1384,165.3518,164.8959,164.9541,13962.0
2023-01-23 11:40:00,170.12,170.36,169.99,170.2,8286.0,165.0123,165.2451,164.8862,165.0899,8286.0
2023-01-23 11:50:00,170.15,170.23,169.9,170.17,10142.0,165.0414,165.119,164.7989,165.0608,10142.0
2023-01-23 12:00:00,170.22,170.3,169.67,169.68,14685.0,165.1093,165.1869,164.5758,164.5855,14685.0
2023-01-23 12:10:00,169.63,170.03,169.62,169.97,7759.0,164.537,164.925,164.5273,164.8668,7759.0
2023-01-23 12:20:00,169.9,170.17,169.89,170.08,11379.0,164.7989,165.0608,164.7892,164.9735,11379.0
2023-01-23 12:30:00,170.16,170.41,170.16,170.41,11583.0,165.0511,165.2936,165.0511,165.2936,11583.0
2023-01-23 12:40:00,170.43,170.48,170.2,170.44,7145.0,165.313,165.3615,165.0899,165.3227,7145.0
2023-01-23 12:50:00,170.39,170.87,170.25,170.87,6817.0,165.2742,165.7398,165.1384,165.7398,6817.0
2023-01-23 13:00:00,170.81,171.15,170.78,171.15,4752.0,165.6816,166.0114,165.6525,166.0114,4752.0
2023-01-23 13:10:00,171.1,171.3,171.06,171.16,5812.0,165.9629,166.1569,165.9241,166.0211,5812.0
2023-01-23 13:20:00,171.19,171.35,171.02,171.29,37779.0,166.0502,166.2054,165.8853,166.1472,37779.0
2023-01-23 13:30:00,171.33,171.55,171.27,171.55,7265.0,166.186,166.3994,166.1278,166.3994,7265.0
2023-01-23 13:40:00,171.59,171.9,171.59,171.84,9184.0,166.4382,166.7389,166.4382,166.6807,9184.0
2023-01-23 13:50:00,171.8,171.83,171.36,171.43,9619.0,166.6419,166.671,166.2151,166.283,9619.0
2023-01-23 14:00:00,171.42,171.42,171.12,171.33,7181.0,166.2733,166.2733,165.9823,166.186,7181.0
2023-01-23 14:10:00,171.31,171.31,170.89,170.99,10447.0,166.1666,166.1666,165.7592,165.8562,10447.0
2023-01-23 14:20:00,170.98,171.07,170.41,170.53,9877.0,165.8465,165.9338,165.2936,165.41,9877.0
2023-01-23 14:30:00,170.54,170.79,170.21,170.26,9542.0,165.4197,165.6622,165.0996,165.1481,9542.0
2023-01-23 14:40:00,170.2,170.48,169.96,170.05,13853.0,165.0899,165.3615,164.8571,164.9444,13853.0
2023-01-23 14:50:00,170.0,170.32,169.8,170.0,21466.0,164.8959,165.2063,164.7019,164.8959,21466.0
2023-01-23 15:00:00,169.97,170.23,169.88,170.09,16489.0,164.8668,165.119,164.7795,164.9832,16489.0
2023-01-23 15:10:00,170.15,170.4,170.05,170.06,20678.0,165.0414,165.2839,164.9444,164.9541,20678.0
2023-01-23 15:20:00,170.03,170.49,170.0,170.4,145293.0,164.925,165.3712,164.8959,165.2839,145293.0
2023-01-23 15:30:00,170.41,170.52,170.28,170.47,17030.0,165.2936,165.4003,165.1675,165.3518,17030.0
2023-01-23 15:40:00,170.43,170.5,170.19,170.19,38498.0,165.313,165.3809,165.0802,165.0802,38498.0
2023-01-23 15:50:00,170.29,171.0,170.27,170.94,131133.0,165.1772,165.8659,165.1578,165.8077,131133.0
2023-01-24 09:30:00,173.11,184.93,173.11,184.93,2537.0,167.9125,179.3777,167.9125,179.3777,2537.0
2023-01-24 09:40:00,171.0,173.76,169.71,172.15,66007.0,165.8659,168.543,164.6146,166.9814,66007.0
2023-01-24 09:50:00,172.15,173.58,171.96,172.46,70687.0,166.9814,168.3684,166.7971,167.2821,70687.0
2023-01-24 10:00:00,172.47,173.18,171.62,171.62,25039.0,167.2918,167.9804,166.4673,166.4673,25039.0
2023-01-24 10:10:00,171.59,172.77,171.3,172.5,19627.0,166.4382,167.5827,166.1569,167.3209,19627.0
2023-01-24 10:20:00,172.47,173.2,172.47,172.94,14996.0,167.2918,167.9998,167.2918,167.7476,14996.0
2023-01-24 10:30:00,173.03,173.45,172.83,173.03,29843.0,167.8349,168.2423,167.6409,167.8349,29843.0
2023-01-24 10:40:00,173.06,173.62,173.06,173.49,29042.0,167.864,168.4072,167.864,168.2811,29042.0
2023-01-24 10:50:00,173.52,174.1,173.27,173.94,32831.0,168.3102,168.8728,168.0677,168.7176,32831.0
2023-01-24 11:00:00,173.95,174.3,173.81,174.23,41874.0,168.7273,169.0668,168.5915,168.9989,41874.0
2023-01-24 11:10:00,174.21,174.36,174.08,174.23,26670.0,168.9795,169.125,168.8534,168.9989,26670.0
2023-01-24 11:20:00,174.12,174.61,174.06,174.36,18304.0,168.8922,169.3675,168.834,169.125,18304.0
2023-01-24 11:30:00,174.31,174.43,174.01,174.39,27177.0,169.0765,169.1929,168.7855,169.1541,27177.0
2023-01-24 11:40:00,174.33,174.34,174.06,174.34,23644.0,169.0959,169.1056,168.834,169.1056,23644.0
2023-01-24 11:50:00,174.38,174.6,174.2,174.41,34882.0,169.1444,169.3578,168.9698,169.1735,34882.0
2023-01-24 12:00:00,174.34,174.52,173.84,174.4,20160.0,169.1056,169.2802,168.6206,169.1638,20160.0
2023-01-24 12:10:00,174.41,174.64,174.31,174.5,28803.0,169.1735,169.3966,169.0765,169.2608,28803.0
2023-01-24 12:20:00,174.49,174.58,174.26,174.58,16213.0,169.2511,169.3384,169.028,169.3384,16213.0
2023-01-24 12:30:00,174.57,174.63,174.34,174.42,22142.0,169.3287,169.3869,169.1056,169.1832,22142.0
2023-01-24 12:40:00,174.38,174.45,174.22,174.31,8102.0,169.1444,169.2123,168.9892,169.0765,8102.0
2023-01-24 12:50:00,174.28,174.38,174.24,174.3,22203.0,169.0474,169.1444,169.0086,169.0668,22203.0
2023-01-24 13:00:00,174.34,174.61,174.23,174.53,19224.0,169.1056,169.3675,168.9989,169.2899,19224.0
2023-01-24 13:10:00,174.58,174.95,174.45,174.8,26445.0,169.3384,169.6973,169.2123,169.5518,26445.0
2023-01-24 13:20:00,174.75,174.9,174.64,174.83,5708.0,169.5033,169.6488,169.3966,169.5809,5708.0
2023-01-24 13:30:00,174.83,174.99,174.76,174.86,24332.0,169.5809,169.7361,169.513,169.61,24332.0
2023-01-24 13:40:00,174.91,175.26,174.88,175.25,28616.0,169.6585,169.998,169.6294,169.9883,28616.0
2023-01-24 13:50:00,175.16,175.16,174.78,174.84,13925.0,169.901,169.901,169.5324,169.5906,13925.0
2023-01-24 14:00:00,174.81,174.81,174.15,174.27,13174.0,169.5615,169.5615,168.9213,169.0377,13174.0
2023-01-24 14:10:00,174.36,174.58,174.31,174.31,8507.0,169.125,169.3384,169.0765,169.0765,8507.0
2023-01-24 14:20:00,174.26,174.62,174.26,174.56,12647.0,169.028,169.3772,169.028,169.319,12647.0
2023-01-24 14:30:00,174.56,174.7,174.46,174.56,24214.0,169.319,169.4548,169.222,169.319,24214.0
2023-01-24 14:40:00,174.55,174.91,174.47,174.86,32120.0,169.3093,169.6585,169.2317,169.61,32120.0
2023-01-24 14:50:00,174.85,175.06,174.79,174.98,29937.0,169.6003,169.804,169.5421,169.7264,29937.0
2023-01-24 15:00:00,175.01,175.24,175.01,175.11,29134.0,169.7555,169.9786,169.7555,169.8525,29134.0
2023-01-24 15:10:00,175.12,175.21,174.95,175.03,37848.0,169.8622,169.9495,169.6973,169.7749,37848.0
2023-01-24 15:20:00,175.06,175.3,174.88,174.97,15594.0,169.804,170.0368,169.6294,169.7167,15594.0
2023-01-24 15:30:00,175.03,175.2,174.96,175.16,11425.0,169.7749,169.9398,169.707,169.901,11425.0
2023-01-24 15:40:00,175.09,175.09,174.39,174.42,26585.0,169.8331,169.8331,169.1541,169.1832,26585.0
2023-01-24 15:50:00,174.43,174.84,174.41,174.69,95949.0,169.1929,169.5906,169.1735,169.4451,95949.0
2023-01-25 09:30:00,172.55,173.12,171.58,172.46,22177.0,167.3694,167.9222,166.4285,167.2821,22177.0
2023-01-25 09:40:00,172.43,172.75,171.97,172.16,7856.0,167.253,167.5633,166.8068,166.9911,7856.0
2023-01-25 09:50:00,172.21,172.34,171.48,171.98,10612.0,167.0396,167.1657,166.3315,166.8165,10612.0
2023-01-25 10:00:00,171.96,172.47,171.87,172.34,9138.0,166.7971,167.2918,166.7098,167.1657,9138.0
2023-01-25 10:10:00,172.41,172.54,172.1,172.18,6283.0,167.2336,167.3597,166.9329,167.0105,6283.0
2023-01-25 10:20:00,171.97,172.1,171.49,171.82,3036.0,166.8068,166.9329,166.3412,166.6613,3036.0
2023-01-25 10:30:00,172.02,172.09,171.17,171.18,9476.0,166.8553,166.9232,166.0308,166.0405,9476.0
2023-01-25 10:40:00,171.15,171.83,171.15,171.67,5136.0,166.0114,166.671,166.0114,166.5158,5136.0
2023-01-25 10:50:00,171.56,171.92,171.45,171.85,7324.0,166.4091,166.7583,166.3024,166.6904,7324.0
2023-01-25 11:00:00,171.91,172.15,171.91,172.02,5034.0,166.7486,166.9814,166.7486,166.8553,5034.0
2023-01-25 11:10:00,171.99,172.27,171.97,172.21,7327.0,166.8262,167.0978,166.8068,167.0396,7327.0
2023-01-25 11:20:00,172.1,172.48,172.09,172.3,20491.0,166.9329,167.3015,166.9232,167.1269,20491.0
2023-01-25 11:30:00,172.28,172.29,171.85,171.85,11059.0,167.1075,167.1172,166.6904,166.6904,11059.0
2023-01-25 11:40:00,171.97,172.24,171.76,172.17,7250.0,166.8068,167.0687,166.6031,167.0008,7250.0
2023-01-25 11:50:00,172.31,172.69,172.27,172.4,18138.0,167.1366,167.5051,167.0978,167.2239,18138.0
2023-01-25 12:00:00,172.42,172.86,172.36,172.78,20029.0,167.2433,167.67,167.1851,167.5924,20029.0
2023-01-25 12:10:00,172.88,172.88,172.67,172.8,14411.0,167.6894,167.6894,167.4857,167.6118,14411.0
2023-01-25 12:20:00,172.79,172.79,172.45,172.64,3756.0,167.6021,167.6021,167.2724,167.4566,3756.0
2023-01-25 12:30:00,172.64,173.12,172.63,172.91,6635.0,167.4566,167.9222,167.4469,167.7185,6635.0
2023-01-25 12:40:00,172.97,173.03,172.73,172.8,13279.0,167.7767,167.8349,167.5439,167.6118,13279.0
2023-01-25 12:50:00,172.8,172.91,172.72,172.74,7752.0,167.6118,167.7185,167.5342,167.5536,7752.0
2023-01-25 13:00:00,172.72,172.93,172.66,172.81,15484.0,167.5342,167.7379,167.476,167.6215,15484.0
2023-01-25 13:10:00,172.88,173.19,172.75,172.92,9804.0,167.6894,167.9901,167.5633,167.7282,9804.0
2023-01-25 13:20:00,172.92,173.15,172.85,173.04,11996.0,167.7282,167.9513,167.6603,167.8446,11996.0
2023-01-25 13:30:00,173.04,173.11,172.84,172.85,4094.0,167.8446,167.9125,167.6506,167.6603,4094.0
2023-01-25 13:40:00,172.88,173.1,172.74,172.98,7729.0,167.6894,167.9028,167.5536,167.7864,7729.0
2023-01-25 13:50:00,173.03,173.36,172.95,173.3,5629.0,167.8349,168.155,167.7573,168.0968,5629.0
2023-01-25 14:00:00,173.55,173.64,173.41,173.61,6558.0,168.3393,168.4266,168.2035,168.3975,6558.0
2023-01-25 14:10:00,173.74,174.06,173.73,173.94,5729.0,168.5236,168.834,168.5139,168.7176,5729.0
2023-01-25 14:20:00,173.95,173.95,173.44,173.48,4474.0,168.7273,168.7273,168.2326,168.2714,4474.0
2023-01-25 14:30:00,173.55,173.79,173.28,173.79,20720.0,168.3393,168.5721,168.0774,168.5721,20720.0
2023-01-25 14:40:00,173.79,174.24,173.79,174.08,8768.0,168.5721,169.0086,168.5721,168.8534,8768.0
2023-01-25 14:50:00,174.13,174.3,173.98,174.2,7986.0,168.9019,169.0668,168.7564,168.9698,7986.0
2023-01-25 15:00:00,174.21,174.42,174.18,174.42,3938.0,168.9795,169.1832,168.9504,169.1832,3938.0
2023-01-25 15:10:00,174.39,174.42,173.91,173.97,11809.0,169.1541,169.1832,168.6885,168.7467,11809.0
2023-01-25 15:20:00,173.99,174.06,173.82,173.98,14588.0,168.7661,168.834,168.6012,168.7564,14588.0
2023-01-25 15:30:00,174.0,174.31,174.0,174.28,10719.0,168.7758,169.0765,168.7758,169.0474,10719.0
2023-01-25 15:40:00,174.27,174.27,173.71,173.85,18687.0,169.0377,169.0377,168.4945,168.6303,18687.0
2023-01-25 15:50:00,173.81,174.28,173.65,174.24,43014.0,168.5915,169.0474,168.4363,169.0086,43014.0
2023-01-26 09:30:00,175.58,175.7,174.85,175.7,13158.0,170.3084,170.4248,169.6003,170.4248,13158.0
2023-01-26 09:40:00,175.25,175.8,173.96,173.97,6368.0,169.9883,170.5218,168.737,168.7467,6368.0
2023-01-26 09:50:00,173.91,174.58,173.58,173.59,28111.0,168.6885,169.3384,168.3684,168.3781,28111.0
2023-01-26 10:00:00,173.46,173.46,172.68,172.71,5874.0,168.252,168.252,167.4954,167.5245,5874.0
2023-01-26 10:10:00,172.82,173.65,172.82,173.64,11056.0,167.6312,168.4363,167.6312,168.4266,11056.0
2023-01-26 10:20:00,173.75,174.18,173.41,174.08,9273.0,168.5333,168.9504,168.2035,168.8534,9273.0
2023-01-26 10:30:00,173.91,173.98,173.5,173.6,6163.0,168.6885,168.7564,168.2908,168.3878,6163.0
2023-01-26 10:40:00,173.49,174.06,173.49,174.06,9878.0,168.2811,168.834,168.2811,168.834,9878.0
2023-01-26 10:50:00,173.95,173.95,173.22,173.55,3703.0,168.7273,168.7273,168.0192,168.3393,3703.0
2023-01-26 11:00:00,173.36,173.72,173.35,173.56,3254.0,168.155,168.5042,168.1453,168.349,3254.0
2023-01-26 11:10:00,173.69,174.08,173.69,173.91,8405.0,168.4751,168.8534,168.4751,168.6885,8405.0
2023-01-26 11:20:00,173.93,174.02,173.45,173.8,6967.0,168.7079,168.7952,168.2423,168.5818,6967.0
2023-01-26 11:30:00,173.82,173.92,173.46,173.52,6096.0,168.6012,168.6982,168.252,168.3102,6096.0
2023-01-26 11:40:00,173.45,173.95,173.43,173.9,4250.0,168.2423,168.7273,168.2229,168.6788,4250.0
2023-01-26 11:50:00,173.94,173.94,173.67,173.76,8341.0,168.7176,168.7176,168.4557,168.543,8341.0
2023-01-26 12:00:00,173.79,173.94,173.72,173.93,8004.0,168.5721,168.7176,168.5042,168.7079,8004.0
2023-01-26 12:10:00,173.99,174.19,173.89,173.9,2070.0,168.7661,168.9601,168.6691,168.6788,2070.0
2023-01-26 12:20:00,173.89,174.27,173.88,174.25,14172.0,168.6691,169.0377,168.6594,169.0183,14172.0
2023-01-26 12:30:00,174.24,174.7,174.15,174.34,9817.0,169.0086,169.4548,168.9213,169.1056,9817.0
2023-01-26 12:40:00,174.37,174.45,174.02,174.06,4488.0,169.1347,169.2123,168.7952,168.834,4488.0
2023-01-26 12:50:00,174.1,174.45,174.1,174.27,6104.0,168.8728,169.2123,168.8728,169.0377,6104.0
2023-01-26 13:00:00,174.18,174.46,174.12,174.36,15474.0,168.9504,169.222,168.8922,169.125,15474.0
2023-01-26 13:10:00,174.45,174.55,174.33,174.33,2816.0,169.2123,169.3093,169.0959,169.0959,2816.0
2023-01-26 13:20:00,174.38,174.84,174.38,174.82,2834.0,169.1444,169.5906,169.1444,169.5712,2834.0
2023-01-26 13:30:00,174.8,174.99,174.75,174.96,2569.0,169.5518,169.7361,169.5033,169.707,2569.0
2023-01-26 13:40:00,174.98,175.25,174.82,175.14,4642.0,169.7264,169.9883,169.5712,169.8816,4642.0
2023-01-26 13:50:00,175.12,175.12,174.92,175.03,3400.0,169.8622,169.8622,169.6682,169.7749,3400.0
2023-01-26 14:00:00,175.04,175.15,174.81,175.06,4787.0,169.7846,169.8913,169.5615,169.804,4787.0
2023-01-26 14:10:00,175.03,175.14,174.97,175.14,4818.0,169.7749,169.8816,169.7167,169.8816,4818.0
2023-01-26 14:20:00,175.04,175.24,174.7,174.79,6292.0,169.7846,169.9786,169.4548,169.5421,6292.0
2023-01-26 14:30:00,174.83,175.23,174.82,175.09,3846.0,169.5809,169.9689,169.5712,169.8331,3846.0
2023-01-26 14:40:00,175.09,175.36,175.05,175.1,5646.0,169.8331,170.095,169.7943,169.8428,5646.0
2023-01-26 14:50:00,175.06,175.35,175.02,175.26,5545.0,169.804,170.0853,169.7652,169.998,5545.0
2023-01-26 15:00:00,175.33,175.33,174.98,175.11,5726.0,170.0659,170.0659,169.7264,169.8525,5726.0
2023-01-26 15:10:00,175.07,175.37,175.02,175.29,4316.0,169.8137,170.1047,169.7652,170.0271,4316.0
2023-01-26 15:20:00,175.29,175.29,175.1,175.14,6115.0,170.0271,170.0271,169.8428,169.8816,6115.0
2023-01-26 15:30:00,175.06,175.19,174.71,174.94,10071.0,169.804,169.9301,169.4645,169.6876,10071.0
2023-01-26 15:40:00,174.96,175.2,174.87,175.1,23976.0,169.707,169.9398,169.6197,169.8428,23976.0
2023-01-26 15:50:00,175.1,175.63,175.07,175.53,68124.0,169.8428,170.3569,169.8137,170.2599,68124.0
2023-01-27 09:30:00,175.52,175.69,174.84,175.62,14831.0,170.2502,170.4151,169.5906,170.3472,14831.0
2023-01-27 09:40:00,175.44,176.34,175.43,176.33,4271.0,170.1726,171.0456,170.1629,171.0359,4271.0
2023-01-27 09:50:00,176.26,176.38,175.92,176.11,4711.0,170.968,171.0844,170.6382,170.8225,4711.0
2023-01-27 10:00:00,176.03,177.26,175.85,176.87,17989.0,170.7449,171.9379,170.5703,171.5596,17989.0
2023-01-27 10:10:00,176.87,176.88,176.52,176.6,27676.0,171.5596,171.5693,171.2202,171.2978,27676.0
2023-01-27 10:20:00,176.46,176.93,176.43,176.93,3351.0,171.162,171.6178,171.1329,171.6178,3351.0
2023-01-27 10:30:00,176.84,176.93,176.32,176.49,4626.0,171.5305,171.6178,171.0262,171.1911,4626.0
2023-01-27 10:40:00,176.44,176.53,176.23,176.39,3071.0,171.1426,171.2299,170.9389,171.0941,3071.0
2023-01-27 10:50:00,176.37,176.37,176.0,176.2,5207.0,171.0747,171.0747,170.7158,170.9098,5207.0
2023-01-27 11:00:00,176.21,176.36,175.95,176.05,5843.0,170.9195,171.065,170.6673,170.7643,5843.0
2023-01-27 11:10:00,176.09,176.8,176.09,176.78,5557.0,170.8031,171.4917,170.8031,171.4723,5557.0
2023-01-27 11:20:00,176.71,176.9,176.62,176.85,7174.0,171.4045,171.5887,171.3172,171.5402,7174.0
2023-01-27 11:30:00,176.96,177.13,176.84,177.09,2797.0,171.6469,171.8118,171.5305,171.773,2797.0
2023-01-27 11:40:00,177.12,177.47,177.12,177.39,5171.0,171.8021,172.1416,171.8021,172.064,5171.0
2023-01-27 11:50:00,177.47,177.47,177.29,177.36,3097.0,172.1416,172.1416,171.967,172.0349,3097.0
2023-01-27 12:00:00,177.38,177.46,177.09,177.31,3932.0,172.0543,172.1319,171.773,171.9864,3932.0
2023-01-27 12:10:00,177.37,177.7,177.31,177.61,3530.0,172.0446,172.3647,171.9864,172.2774,3530.0
2023-01-27 12:20:00,177.59,177.59,177.21,177.3,4405.0,172.258,172.258,171.8894,171.9767,4405.0
2023-01-27 12:30:00,177.27,177.61,177.25,177.58,2034.0,171.9476,172.2774,171.9282,172.2483,2034.0
2023-01-27 12:40:00,177.49,177.56,177.35,177.51,2543.0,172.161,172.2289,172.0252,172.1804,2543.0
2023-01-27 12:50:00,177.74,177.75,177.47,177.5,2573.0,172.4035,172.4132,172.1416,172.1707,2573.0
2023-01-27 13:00:00,177.53,177.54,177.03,177.09,3518.0,172.1998,172.2095,171.7148,171.773,3518.0
2023-01-27 13:10:00,177.08,177.22,176.98,176.98,3764.0,171.7633,171.8991,171.6663,171.6663,3764.0
2023-01-27 13:20:00,177.04,177.07,176.93,177.01,4063.0,171.7245,171.7536,171.6178,171.6954,4063.0
2023-01-27 13:30:00,176.95,177.1,176.9,176.92,2778.0,171.6372,171.7827,171.5887,171.6081,2778.0
2023-01-27 13:40:00,176.91,176.91,176.67,176.69,3595.0,171.5984,171.5984,171.3657,171.3851,3595.0
2023-01-27 13:50:00,176.72,176.72,176.47,176.59,4064.0,171.4142,171.4142,171.1717,171.2881,4064.0
2023-01-27 14:00:00,176.66,176.84,176.37,176.48,4352.0,171.356,171.5305,171.0747,171.1814,4352.0
2023-01-27 14:10:00,176.49,176.77,176.49,176.77,2090.0,171.1911,171.4626,171.1911,171.4626,2090.0
2023-01-27 14:20:00,176.81,176.94,176.8,176.87,2811.0,171.5014,171.6275,171.4917,171.5596,2811.0
2023-01-27 14:30:00,176.86,177.29,176.84,177.29,3001.0,171.5499,171.967,171.5305,171.967,3001.0
2023-01-27 14:40:00,177.33,177.56,177.28,177.55,3876.0,172.0058,172.2289,171.9573,172.2192,3876.0
2023-01-27 14:50:00,177.53,177.58,177.31,177.34,4937.0,172.1998,172.2483,171.9864,172.0155,4937.0
2023-01-27 15:00:00,177.34,177.55,177.25,177.47,5824.0,172.0155,172.2192,171.9282,172.1416,5824.0
2023-01-27 15:10:00,177.47,177.49,177.14,177.23,6147.0,172.1416,172.161,171.8215,171.9088,6147.0
2023-01-27 15:20:00,177.27,177.27,176.85,176.93,8808.0,171.9476,171.9476,171.5402,171.6178,8808.0
2023-01-27 15:30:00,176.94,177.27,176.74,177.25,20636.0,171.6275,171.9476,171.4336,171.9282,20636.0
2023-01-27 15:40:00,177.22,177.43,176.85,176.95,19571.0,171.8991,172.1028,171.5402,171.6372,19571.0
2023-01-27 15:50:00,176.92,177.09,176.77,177.04,61674.0,171.6081,171.773,171.4626,171.7245,61674.0
2023-01-30 09:30:00,175.95,177.17,175.95,177.0,12287.0,170.6673,171.8506,170.6673,171.6857,12287.0
2023-01-30 09:40:00,177.29,177.35,176.51,177.0,7222.0,171.967,172.0252,171.2105,171.6857,7222.0
2023-01-30 09:50:00,177.02,177.18,176.63,176.99,5226.0,171.7051,171.8603,171.3269,171.676,5226.0
2023-01-30 10:00:00,177.05,177.18,176.77,177.09,5943.0,171.7342,171.8603,171.4626,171.773,5943.0
2023-01-30 10:10:00,177.08,177.35,176.9,176.99,11440.0,171.7633,172.0252,171.5887,171.676,11440.0
2023-01-30 10:20:00,177.0,177.07,176.41,176.82,5377.0,171.6857,171.7536,171.1135,171.5111,5377.0
2023-01-30 10:30:00,176.8,176.8,176.28,176.3,3099.0,171.4917,171.4917,170.9874,171.0068,3099.0
2023-01-30 10:40:00,176.3,176.3,175.71,176.02,10738.0,171.0068,171.0068,170.4345,170.7352,10738.0
2023-01-30 10:50:00,175.97,176.24,175.58,175.79,5873.0,170.6867,170.9486,170.3084,170.5121,5873.0
2023-01-30 11:00:00,175.76,176.16,175.7,176.06,5992.0,170.483,170.871,170.4248,170.774,5992.0
2023-01-30 11:10:00,176.08,176.68,176.08,176.68,4552.0,170.7934,171.3754,170.7934,171.3754,4552.0
2023-01-30 11:20:00,176.57,176.59,176.02,176.2,4377.0,171.2687,171.2881,170.7352,170.9098,4377.0
2023-01-30 11:30:00,176.25,176.4,176.24,176.29,3066.0,170.9583,171.1038,170.9486,170.9971,3066.0
2023-01-30 11:40:00,176.23,176.41,176.16,176.16,4051.0,170.9389,171.1135,170.871,170.871,4051.0
2023-01-30 11:50:00,176.27,176.44,176.03,176.37,5355.0,170.9777,171.1426,170.7449,171.0747,5355.0
2023-01-30 12:00:00,176.3,176.3,175.9,175.92,4020.0,171.0068,171.0068,170.6188,170.6382,4020.0
2023-01-30 12:10:00,175.91,176.1,175.9,175.92,3292.0,170.6285,170.8128,170.6188,170.6382,3292.0
2023-01-30 12:20:00,175.95,176.09,175.75,176.05,3732.0,170.6673,170.8031,170.4733,170.7643,3732.0
2023-01-30 12:30:00,176.05,176.09,175.93,175.96,2464.0,170.7643,170.8031,170.6479,170.677,2464.0
2023-01-30 12:40:00,175.9,176.08,175.68,175.74,3851.0,170.6188,170.7934,170.4054,170.4636,3851.0
2023-01-30 12:50:00,175.67,175.82,175.54,175.65,2770.0,170.3957,170.5412,170.2696,170.3763,2770.0
2023-01-30 13:00:00,175.53,175.65,175.44,175.48,2949.0,170.2599,170.3763,170.1726,170.2114,2949.0
2023-01-30 13:10:00,175.49,175.98,175.47,175.98,6369.0,170.2211,170.6964,170.2017,170.6964,6369.0
2023-01-30 13:20:00,176.06,176.06,175.85,175.94,3038.0,170.774,170.774,170.5703,170.6576,3038.0
2023-01-30 13:30:00,175.81,175.83,175.58,175.65,3825.0,170.5315,170.5509,170.3084,170.3763,3825.0
2023-01-30 13:40:00,175.62,175.77,175.58,175.77,5375.0,170.3472,170.4927,170.3084,170.4927,5375.0
2023-01-30 13:50:00,175.79,175.89,175.66,175.8,3492.0,170.5121,170.6091,170.386,170.5218,3492.0
2023-01-30 14:00:00,175.74,175.79,175.6,175.6,3845.0,170.4636,170.5121,170.3278,170.3278,3845.0
2023-01-30 14:10:00,175.58,175.61,175.23,175.31,5289.0,170.3084,170.3375,169.9689,170.0465,5289.0
2023-01-30 14:20:00,175.3,175.56,175.21,175.32,6636.0,170.0368,170.289,169.9495,170.0562,6636.0
2023-01-30 14:30:00,175.31,175.91,175.25,175.89,11776.0,170.0465,170.6285,169.9883,170.6091,11776.0
2023-01-30 14:40:00,175.9,175.91,175.51,175.53,18199.0,170.6188,170.6285,170.2405,170.2599,18199.0
2023-01-30 14:50:00,175.49,175.73,175.45,175.73,8904.0,170.2211,170.4539,170.1823,170.4539,8904.0
2023-01-30 15:00:00,175.57,175.86,175.47,175.65,6804.0,170.2987,170.58,170.2017,170.3763,6804.0
2023-01-30 15:10:00,175.58,175.81,175.38,175.44,6019.0,170.3084,170.5315,170.1144,170.1726,6019.0
2023-01-30 15:20:00,175.5,175.69,175.41,175.48,11617.0,170.2308,170.4151,170.1435,170.2114,11617.0
2023-01-30 15:30:00,175.45,175.82,175.39,175.69,9354.0,170.1823,170.5412,170.1241,170.4151,9354.0
2023-01-30 15:40:00,175.72,175.77,175.04,175.07,15422.0,170.4442,170.4927,169.7846,169.8137,15422.0
2023-01-30 15:50:00,175.0,175.31,174.84,175.17,69278.0,169.7458,170.0465,169.5906,169.9107,69278.0
2023-01-31 09:30:00,176.78,177.29,176.33,176.75,25200.0,171.4723,171.967,171.0359,171.4433,25200.0
2023-01-31 09:40:00,176.95,176.99,176.45,176.78,13569.0,171.6372,171.676,171.1523,171.4723,13569.0
2023-01-31 09:50:00,176.78,177.56,176.61,177.34,10613.0,171.4723,172.2289,171.3075,172.0155,10613.0
2023-01-31 10:00:00,177.26,178.11,177.07,177.47,26368.0,171.9379,172.7624,171.7536,172.1416,26368.0
2023-01-31 10:10:00,177.46,178.3,177.46,178.2,8101.0,172.1319,172.9467,172.1319,172.8497,8101.0
2023-01-31 10:20:00,178.18,178.65,178.07,178.65,17512.0,172.8303,173.2862,172.7236,173.2862,17512.0
2023-01-31 10:30:00,178.65,178.76,178.16,178.19,24240.0,173.2862,173.3929,172.8109,172.84,24240.0
2023-01-31 10:40:00,178.29,178.39,178.02,178.17,19816.0,172.937,173.034,172.6751,172.8206,19816.0
2023-01-31 10:50:00,178.17,178.18,177.51,178.03,29030.0,172.8206,172.8303,172.1804,172.6848,29030.0
2023-01-31 11:00:00,178.11,178.35,177.94,178.34,17062.0,172.7624,172.9952,172.5975,172.9855,17062.0
2023-01-31 11:10:00,178.27,178.36,177.94,178.28,11221.0,172.9176,173.0049,172.5975,172.9273,11221.0
2023-01-31 11:20:00,178.26,178.34,178.0,178.12,8636.0,172.9079,172.9855,172.6557,172.7721,8636.0
2023-01-31 11:30:00,178.18,178.8,178.18,178.73,17589.0,172.8303,173.4317,172.8303,173.3638,17589.0
2023-01-31 11:40:00,178.81,179.02,178.51,178.66,6893.0,173.4414,173.6451,173.1504,173.2959,6893.0
2023-01-31 11:50:00,178.61,178.81,178.42,178.7,6390.0,173.2474,173.4414,173.0631,173.3347,6390.0
2023-01-31 12:00:00,178.52,178.66,178.24,178.63,6483.0,173.1601,173.2959,172.8885,173.2668,6483.0
2023-01-31 12:10:00,178.68,178.76,178.37,178.71,10151.0,173.3153,173.3929,173.0146,173.3444,10151.0
2023-01-31 12:20:00,178.78,178.79,178.48,178.67,9549.0,173.4123,173.422,173.1213,173.3056,9549.0
2023-01-31 12:30:00,178.65,178.74,178.39,178.74,6790.0,173.2862,173.3735,173.034,173.3735,6790.0
2023-01-31 12:40:00,178.74,179.06,178.74,178.85,7768.0,173.3735,173.6839,173.3735,173.4802,7768.0
2023-01-31 12:50:00,178.91,179.05,178.89,179.05,10061.0,173.5384,173.6742,173.519,173.6742,10061.0
2023-01-31 13:00:00,179.05,179.14,178.83,178.86,5541.0,173.6742,173.7615,173.4608,173.4899,5541.0
2023-01-31 13:10:00,178.82,178.87,178.38,178.39,2801.0,173.4511,173.4996,173.0243,173.034,2801.0
2023-01-31 13:20:00,178.49,178.67,178.43,178.67,6535.0,173.131,173.3056,173.0728,173.3056,6535.0
2023-01-31 13:30:00,178.67,178.78,178.43,178.61,6017.0,173.3056,173.4123,173.0728,173.2474,6017.0
2023-01-31 13:40:00,178.57,179.13,178.57,179.13,3815.0,173.2086,173.7518,173.2086,173.7518,3815.0
2023-01-31 13:50:00,179.12,179.14,178.93,178.99,16732.0,173.7421,173.7615,173.5578,173.616,16732.0
2023-01-31 14:00:00,179.08,179.22,178.73,178.88,16396.0,173.7033,173.8391,173.3638,173.5093,16396.0
2023-01-31 14:10:00,178.87,179.16,178.6,178.83,18910.0,173.4996,173.7809,173.2377,173.4608,18910.0
2023-01-31 14:20:00,178.91,178.96,178.73,178.88,12294.0,173.5384,173.5869,173.3638,173.5093,12294.0
2023-01-31 14:30:00,178.9,178.9,178.54,178.65,8526.0,173.5287,173.5287,173.1795,173.2862,8526.0
2023-01-31 14:40:00,178.64,179.05,178.57,179.04,9955.0,173.2765,173.6742,173.2086,173.6645,9955.0
2023-01-31 14:50:00,179.03,179.18,178.95,179.02,6261.0,173.6548,173.8003,173.5772,173.6451,6261.0
2023-01-31 15:00:00,179.03,179.11,178.82,178.9,22677.0,173.6548,173.7324,173.4511,173.5287,22677.0
2023-01-31 15:10:00,178.9,178.9,178.32,178.41,9377.0,173.5287,173.5287,172.9661,173.0534,9377.0
2023-01-31 15:20:00,178.39,178.61,178.34,178.37,21528.0,173.034,173.2474,172.9855,173.0146,21528.0
2023-01-31 15:30:00,178.44,178.89,178.44,178.79,22070.0,173.0825,173.519,173.0825,173.422,22070.0
2023-01-31 15:40:00,178.81,178.97,178.51,178.52,65051.0,173.4414,173.5966,173.1504,173.1601,65051.0
2023-01-31 15:50:00,178.55,179.27,178.55,179.18,225242.0,173.1892,173.8876,173.1892,173.8003,225242.0
2023-02-01 09:30:00,178.62,180.5,178.22,179.06,84343.0,173.2571,175.0807,172.8691,173.6839,84343.0
2023-02-01 09:40:00,179.02,179.13,177.94,178.47,52614.0,173.6451,173.7518,172.5975,173.1116,52614.0
2023-02-01 09:50:00,178.47,178.91,177.9,178.11,13952.0,173.1116,173.5384,172.5587,172.7624,13952.0
2023-02-01 10:00:00,178.21,178.27,175.69,175.94,23883.0,172.8594,172.9176,170.4151,170.6576,23883.0
2023-02-01 10:10:00,176.03,176.22,174.72,176.06,61425.0,170.7449,170.9292,169.4742,170.774,61425.0
2023-02-01 10:20:00,175.98,176.67,175.74,176.67,26311.0,170.6964,171.3657,170.4636,171.3657,26311.0
2023-02-01 10:30:00,176.46,177.39,176.31,177.39,42468.0,171.162,172.064,171.0165,172.064,42468.0
2023-02-01 10:40:00,177.54,177.78,177.25,177.42,80413.0,172.2095,172.4423,171.9282,172.0931,80413.0
2023-02-01 10:50:00,177.32,177.42,176.39,176.98,47389.0,171.9961,172.0931,171.0941,171.6663,47389.0
2023-02-01 11:00:00,177.09,177.54,177.03,177.48,8866.0,171.773,172.2095,171.7148,172.1513,8866.0
2023-02-01 11:10:00,177.55,177.63,177.22,177.38,14819.0,172.2192,172.2968,171.8991,172.0543,14819.0
2023-02-01 11:20:00,177.42,177.9,177.27,177.81,6932.0,172.0931,172.5587,171.9476,172.4714,6932.0
2023-02-01 11:30:00,177.81,178.13,177.23,177.56,31509.0,172.4714,172.7818,171.9088,172.2289,31509.0
2023-02-01 11:40:00,177.53,177.84,177.38,177.67,10956.0,172.1998,172.5005,172.0543,172.3356,10956.0
2023-02-01 11:50:00,177.55,177.78,176.82,176.82,19953.0,172.2192,172.4423,171.5111,171.5111,19953.0
2023-02-01 12:00:00,176.77,176.91,176.21,176.46,38071.0,171.4626,171.5984,170.9195,171.162,38071.0
2023-02-01 12:10:00,176.48,176.8,176.31,176.46,12490.0,171.1814,171.4917,171.0165,171.162,12490.0
2023-02-01 12:20:00,176.49,176.89,176.43,176.89,7962.0,171.1911,171.579,171.1329,171.579,7962.0
2023-02-01 12:30:00,176.89,177.03,176.72,176.73,13668.0,171.579,171.7148,171.4142,171.4239,13668.0
2023-02-01 12:40:00,176.71,176.99,176.67,176.76,9147.0,171.4045,171.676,171.3657,171.4529,9147.0
2023-02-01 12:50:00,176.81,177.25,176.81,177.09,12823.0,171.5014,171.9282,171.5014,171.773,12823.0
2023-02-01 13:00:00,177.03,177.26,176.89,177.09,11185.0,171.7148,171.9379,171.579,171.773,11185.0
2023-02-01 13:10:00,177.03,177.28,176.93,177.21,18027.0,171.7148,171.9573,171.6178,171.8894,18027.0
2023-02-01 13:20:00,177.21,177.37,177.08,177.15,15917.0,171.8894,172.0446,171.7633,171.8312,15917.0
2023-02-01 13:30:00,177.15,177.4,177.01,177.35,31012.0,171.8312,172.0737,171.6954,172.0252,31012.0
2023-02-01 13:40:00,177.34,177.55,176.8,176.88,29530.0,172.0155,172.2192,171.4917,171.5693,29530.0
2023-02-01 13:50:00,176.94,177.51,176.81,177.22,23715.0,171.6275,172.1804,171.5014,171.8991,23715.0
2023-02-01 14:00:00,176.94,177.13,176.32,176.76,13695.0,171.6275,171.8118,171.0262,171.4529,13695.0
2023-02-01 14:10:00,176.67,176.88,176.21,176.48,30388.0,171.3657,171.5693,170.9195,171.1814,30388.0
2023-02-01 14:20:00,176.5,176.84,176.26,176.27,30393.0,171.2008,171.5305,170.968,170.9777,30393.0
2023-02-01 14:30:00,176.36,177.63,175.48,177.63,33406.0,171.065,172.2968,170.2114,172.2968,33406.0
2023-02-01 14:40:00,177.7,179.21,177.52,178.89,31198.0,172.3647,173.8294,172.1901,173.519,31198.0
2023-02-01 14:50:00,178.89,179.31,178.65,178.92,33525.0,173.519,173.9264,173.2862,173.5481,33525.0
2023-02-01 15:00:00,178.98,180.0,178.96,179.96,21386.0,173.6063,174.5957,173.5869,174.5569,21386.0
2023-02-01 15:10:00,180.03,180.11,179.49,180.01,17984.0,174.6248,174.7024,174.101,174.6054,17984.0
2023-02-01 15:20:00,180.0,180.22,179.62,180.0,24837.0,174.5957,174.8091,174.2271,174.5957,24837.0
2023-02-01 15:30:00,180.06,180.68,179.77,180.48,51737.0,174.6539,175.2553,174.3726,175.0613,51737.0
2023-02-01 15:40:00,180.53,180.6,179.39,179.56,82002.0,175.1098,175.1777,174.004,174.1689,82002.0
2023-02-01 15:50:00,179.53,179.53,178.65,178.85,179135.0,174.1398,174.1398,173.2862,173.4802,179135.0
2023-02-02 09:30:00,185.0,186.62,181.23,181.35,118349.0,179.4456,181.0169,175.7887,175.9051,118349.0
2023-02-02 09:40:00,181.19,185.5,180.47,185.43,90320.0,175.7499,179.9305,175.0516,179.8626,90320.0
2023-02-02 09:50:00,185.06,186.08,183.59,184.12,90227.0,179.5038,180.4931,178.0779,178.592,90227.0
2023-02-02 10:00:00,184.36,185.52,183.27,183.55,63812.0,178.8248,179.9499,177.7675,178.0391,63812.0
2023-02-02 10:10:00,183.55,184.1,182.67,182.97,40882.0,178.0391,178.5726,177.1855,177.4765,40882.0
2023-02-02 10:20:00,183.25,183.54,182.39,183.31,33870.0,177.7481,178.0294,176.9139,177.8063,33870.0
2023-02-02 10:30:00,183.45,184.16,182.94,183.73,43820.0,177.9421,178.6308,177.4474,178.2137,43820.0
2023-02-02 10:40:00,183.83,184.25,183.55,184.15,80973.0,178.3107,178.7181,178.0391,178.6211,80973.0
2023-02-02 10:50:00,184.41,186.76,184.36,186.58,25159.0,178.8733,181.1527,178.8248,180.9781,25159.0
2023-02-02 11:00:00,186.6,188.0,186.37,187.56,23129.0,180.9975,182.3555,180.7744,181.9287,23129.0
2023-02-02 11:10:00,187.59,187.8,186.88,187.16,29803.0,181.9578,182.1615,181.2691,181.5407,29803.0
2023-02-02 11:20:00,187.25,187.92,187.08,187.53,24375.0,181.628,182.2779,181.4631,181.8996,24375.0
2023-02-02 11:30:00,187.46,187.53,186.63,186.79,24773.0,181.8317,181.8996,181.0266,181.1818,24773.0
2023-02-02 11:40:00,186.68,186.8,185.1,185.52,24646.0,181.0751,181.1915,179.5425,179.9499,24646.0
2023-02-02 11:50:00,185.45,185.65,184.51,184.74,18205.0,179.882,180.076,178.9703,179.1934,18205.0
2023-02-02 12:00:00,184.74,185.65,184.59,185.34,19704.0,179.1934,180.076,179.0479,179.7753,19704.0
2023-02-02 12:10:00,185.3,185.67,185.04,185.4,11582.0,179.7365,180.0954,179.4844,179.8335,11582.0
2023-02-02 12:20:00,185.39,185.61,185.23,185.23,9468.0,179.8238,180.0372,179.6686,179.6686,9468.0
2023-02-02 12:30:00,185.23,185.3,183.86,184.29,32108.0,179.6686,179.7365,178.3398,178.7569,32108.0
2023-02-02 12:40:00,184.27,184.3,183.22,184.0,34776.0,178.7375,178.7666,177.719,178.4756,34776.0
2023-02-02 12:50:00,184.0,184.08,183.4,183.68,18928.0,178.4756,178.5532,177.8936,178.1652,18928.0
2023-02-02 13:00:00,183.68,184.29,183.18,183.31,28235.0,178.1652,178.7569,177.6802,177.8063,28235.0
2023-02-02 13:10:00,183.29,184.6,183.29,184.6,19448.0,177.7869,179.0576,177.7869,179.0576,19448.0
2023-02-02 13:20:00,184.55,185.1,184.45,184.7,32367.0,179.0091,179.5425,178.9121,179.1546,32367.0
2023-02-02 13:30:00,184.63,185.9,184.62,185.9,14392.0,179.0867,180.3185,179.077,180.3185,14392.0
2023-02-02 13:40:00,185.99,186.13,185.3,186.11,45140.0,180.4058,180.5416,179.7365,180.5222,45140.0
2023-02-02 13:50:00,186.06,186.3,185.49,186.1,15624.0,180.4737,180.7065,179.9208,180.5125,15624.0
2023-02-02 14:00:00,186.29,186.29,185.73,185.81,13326.0,180.6968,180.6968,180.1536,180.2312,13326.0
2023-02-02 14:10:00,185.74,185.76,185.02,185.19,16274.0,180.1633,180.1827,179.465,179.6298,16274.0
2023-02-02 14:20:00,185.12,185.14,184.23,184.5,11983.0,179.5619,179.5813,178.6987,178.9606,11983.0
2023-02-02 14:30:00,184.65,184.9,184.26,184.85,21876.0,179.1061,179.3486,178.7278,179.3001,21876.0
2023-02-02 14:40:00,184.87,185.06,184.63,185.06,24905.0,179.3195,179.5038,179.0867,179.5038,24905.0
2023-02-02 14:50:00,185.19,185.22,183.81,184.35,32365.0,179.6298,179.6589,178.2913,178.8151,32365.0
2023-02-02 15:00:00,184.36,185.26,184.3,184.65,20307.0,178.8248,179.6977,178.7666,179.1061,20307.0
2023-02-02 15:10:00,184.65,185.12,184.47,185.07,16610.0,179.1061,179.5619,178.9315,179.5135,16610.0
2023-02-02 15:20:00,185.14,185.39,184.83,185.21,19138.0,179.5813,179.8238,179.2807,179.6492,19138.0
2023-02-02 15:30:00,185.25,185.76,185.25,185.36,41717.0,179.688,180.1827,179.688,179.7947,41717.0
2023-02-02 15:40:00,185.4,185.42,184.93,185.16,50847.0,179.8335,179.8529,179.3777,179.6007,50847.0
2023-02-02 15:50:00,185.23,185.94,185.04,185.68,252803.0,179.6686,180.3573,179.4844,180.1051,252803.0
2023-02-03 09:30:00,186.24,186.87,185.34,186.87,36788.0,180.6483,181.2594,179.7753,181.2594,36788.0
2023-02-03 09:40:00,186.6,186.85,185.77,185.86,17459.0,180.9975,181.24,180.1924,180.2797,17459.0
2023-02-03 09:50:00,185.73,186.07,185.29,185.95,40963.0,180.1536,180.4834,179.7268,180.367,40963.0
2023-02-03 10:00:00,185.54,186.69,185.47,186.69,19487.0,179.9693,181.0848,179.9014,181.0848,19487.0
2023-02-03 10:10:00,186.68,187.49,186.43,187.24,17227.0,181.0751,181.8608,180.8326,181.6183,17227.0
2023-02-03 10:20:00,187.25,187.68,186.97,187.3,18661.0,181.628,182.0451,181.3564,181.6765,18661.0
2023-02-03 10:30:00,187.24,188.23,187.0,188.06,21375.0,181.6183,182.5786,181.3855,182.4137,21375.0
2023-02-03 10:40:00,188.03,188.15,187.06,187.13,18752.0,182.3846,182.501,181.4437,181.5116,18752.0
2023-02-03 10:50:00,187.01,187.13,186.35,186.43,14701.0,181.3952,181.5116,180.755,180.8326,14701.0
2023-02-03 11:00:00,186.39,186.69,186.12,186.17,11016.0,180.7938,181.0848,180.5319,180.5804,11016.0
2023-02-03 11:10:00,186.12,186.55,185.8,186.39,19568.0,180.5319,180.949,180.2215,180.7938,19568.0
2023-02-03 11:20:00,186.36,186.77,186.18,186.69,17836.0,180.7647,181.1624,180.5901,181.0848,17836.0
2023-02-03 11:30:00,186.69,186.96,186.06,186.06,10045.0,181.0848,181.3467,180.4737,180.4737,10045.0
2023-02-03 11:40:00,186.01,186.35,185.39,185.45,16866.0,180.4252,180.755,179.8238,179.882,16866.0
2023-02-03 11:50:00,185.49,185.86,185.19,185.19,19084.0,179.9208,180.2797,179.6298,179.6298,19084.0
2023-02-03 12:00:00,185.25,185.76,185.25,185.51,13074.0,179.688,180.1827,179.688,179.9402,13074.0
2023-02-03 12:10:00,185.61,186.22,185.56,185.97,6721.0,180.0372,180.6289,179.9887,180.3864,6721.0
2023-02-03 12:20:00,185.97,186.39,185.96,186.05,11514.0,180.3864,180.7938,180.3767,180.464,11514.0
2023-02-03 12:30:00,186.03,186.63,186.03,186.48,11809.0,180.4446,181.0266,180.4446,180.8811,11809.0
2023-02-03 12:40:00,186.49,186.58,186.17,186.17,8302.0,180.8908,180.9781,180.5804,180.5804,8302.0
2023-02-03 12:50:00,186.1,186.13,184.94,185.05,10451.0,180.5125,180.5416,179.3874,179.4941,10451.0
2023-02-03 13:00:00,184.98,185.25,184.9,184.93,14021.0,179.4262,179.688,179.3486,179.3777,14021.0
2023-02-03 13:10:00,184.99,185.31,184.99,185.1,8034.0,179.4359,179.7462,179.4359,179.5425,8034.0
2023-02-03 13:20:00,185.11,185.37,185.1,185.18,8867.0,179.5522,179.8044,179.5425,179.6201,8867.0
2023-02-03 13:30:00,185.07,185.38,184.71,185.38,15656.0,179.5135,179.8141,179.1643,179.8141,15656.0
2023-02-03 13:40:00,185.3,185.34,184.88,185.16,14521.0,179.7365,179.7753,179.3292,179.6007,14521.0
2023-02-03 13:50:00,185.13,185.65,185.07,185.07,16834.0,179.5716,180.076,179.5135,179.5135,16834.0
2023-02-03 14:00:00,185.11,185.6,185.1,185.34,15450.0,179.5522,180.0275,179.5425,179.7753,15450.0
2023-02-03 14:10:00,185.4,185.55,184.85,184.86,10789.0,179.8335,179.979,179.3001,179.3098,10789.0
2023-02-03 14:20:00,184.79,185.4,184.78,185.4,11741.0,179.2419,179.8335,179.2322,179.8335,11741.0
2023-02-03 14:30:00,185.33,185.73,185.1,185.63,7943.0,179.7656,180.1536,179.5425,180.0566,7943.0
2023-02-03 14:40:00,185.57,185.6,185.27,185.42,35884.0,179.9984,180.0275,179.7074,179.8529,35884.0
2023-02-03 14:50:00,185.4,185.49,184.96,185.06,24640.0,179.8335,179.9208,179.4068,179.5038,24640.0
2023-02-03 15:00:00,185.12,185.3,184.9,185.24,27087.0,179.5619,179.7365,179.3486,179.6783,27087.0
2023-02-03 15:10:00,185.14,185.5,185.01,185.42,13821.0,179.5813,179.9305,179.4553,179.8529,13821.0
2023-02-03 15:20:00,185.44,185.66,185.31,185.39,19838.0,179.8723,180.0857,179.7462,179.8238,19838.0
2023-02-03 15:30:00,185.38,185.58,185.09,185.26,27100.0,179.8141,180.0081,179.5328,179.6977,27100.0
2023-02-03 15:40:00,185.28,185.62,185.05,185.12,35792.0,179.7171,180.0469,179.4941,179.5619,35792.0
2023-02-03 15:50:00,185.29,186.48,185.19,186.39,157708.0,179.7268,180.8811,179.6298,180.7938,157708.0
2023-02-06 09:30:00,184.4,185.65,183.08,184.71,29904.0,178.8636,180.076,177.5832,179.1643,29904.0
2023-02-06 09:40:00,184.71,184.78,184.17,184.71,43219.0,179.1643,179.2322,178.6405,179.1643,43219.0
2023-02-06 09:50:00,184.63,185.28,184.62,185.03,27791.0,179.0867,179.7171,179.077,179.4747,27791.0
2023-02-06 10:00:00,185.03,185.64,184.64,185.19,35158.0,179.4747,180.0663,179.0964,179.6298,35158.0
2023-02-06 10:10:00,185.04,185.65,185.03,185.24,25031.0,179.4844,180.076,179.4747,179.6783,25031.0
2023-02-06 10:20:00,185.22,185.52,185.06,185.36,17869.0,179.6589,179.9499,179.5038,179.7947,17869.0
2023-02-06 10:30:00,185.36,185.84,185.25,185.49,27102.0,179.7947,180.2603,179.688,179.9208,27102.0
2023-02-06 10:40:00,185.41,185.8,185.01,185.73,12850.0,179.8432,180.2215,179.4553,180.1536,12850.0
2023-02-06 10:50:00,185.63,186.43,185.63,186.19,22779.0,180.0566,180.8326,180.0566,180.5998,22779.0
2023-02-06 11:00:00,186.19,186.58,186.07,186.48,30387.0,180.5998,180.9781,180.4834,180.8811,30387.0
2023-02-06 11:10:00,186.47,186.56,186.04,186.4,48964.0,180.8714,180.9587,180.4543,180.8035,48964.0
2023-02-06 11:20:00,186.37,186.45,186.17,186.23,14361.0,180.7744,180.852,180.5804,180.6386,14361.0
2023-02-06 11:30:00,186.32,186.44,185.39,185.55,113461.0,180.7259,180.8423,179.8238,179.979,113461.0
2023-02-06 11:40:00,185.66,185.82,185.45,185.59,8266.0,180.0857,180.2409,179.882,180.0178,8266.0
2023-02-06 11:50:00,185.8,186.14,185.58,185.59,11977.0,180.2215,180.5513,180.0081,180.0178,11977.0
2023-02-06 12:00:00,185.64,185.7,185.2,185.33,33291.0,180.0663,180.1245,179.6395,179.7656,33291.0
2023-02-06 12:10:00,185.33,185.6,185.05,185.05,16761.0,179.7656,180.0275,179.4941,179.4941,16761.0
2023-02-06 12:20:00,185.13,185.13,184.76,184.8,9357.0,179.5716,179.5716,179.2128,179.2516,9357.0
2023-02-06 12:30:00,184.78,184.92,184.72,184.75,21196.0,179.2322,179.368,179.174,179.2031,21196.0
2023-02-06 12:40:00,184.78,184.89,184.66,184.83,13465.0,179.2322,179.3389,179.1158,179.2807,13465.0
2023-02-06 12:50:00,184.83,184.83,184.45,184.46,29690.0,179.2807,179.2807,178.9121,178.9218,29690.0
2023-02-06 13:00:00,184.46,184.52,184.16,184.36,33781.0,178.9218,178.98,178.6308,178.8248,33781.0
2023-02-06 13:10:00,184.36,184.69,184.08,184.69,18604.0,178.8248,179.1449,178.5532,179.1449,18604.0
2023-02-06 13:20:00,184.62,185.07,184.62,185.07,7723.0,179.077,179.5135,179.077,179.5135,7723.0
2023-02-06 13:30:00,185.03,185.18,184.75,184.89,10895.0,179.4747,179.6201,179.2031,179.3389,10895.0
2023-02-06 13:40:00,184.81,184.88,184.33,184.37,9567.0,179.2613,179.3292,178.7957,178.8345,9567.0
2023-02-06 13:50:00,184.46,184.65,184.35,184.65,8485.0,178.9218,179.1061,178.8151,179.1061,8485.0
2023-02-06 14:00:00,184.65,184.83,184.59,184.69,5339.0,179.1061,179.2807,179.0479,179.1449,5339.0
2023-02-06 14:10:00,184.72,185.11,184.64,184.9,10210.0,179.174,179.5522,179.0964,179.3486,10210.0
2023-02-06 14:20:00,184.82,184.85,184.5,184.55,7159.0,179.271,179.3001,178.9606,179.0091,7159.0
2023-02-06 14:30:00,184.56,184.63,184.21,184.35,10957.0,179.0188,179.0867,178.6793,178.8151,10957.0
2023-02-06 14:40:00,184.37,184.47,184.28,184.43,10008.0,178.8345,178.9315,178.7472,178.8927,10008.0
2023-02-06 14:50:00,184.43,184.92,184.3,184.92,15840.0,178.8927,179.368,178.7666,179.368,15840.0
2023-02-06 15:00:00,184.96,184.96,184.53,184.87,13733.0,179.4068,179.4068,178.9897,179.3195,13733.0
2023-02-06 15:10:00,184.88,185.04,184.71,185.0,17438.0,179.3292,179.4844,179.1643,179.4456,17438.0
2023-02-06 15:20:00,184.96,185.21,184.85,184.91,20973.0,179.4068,179.6492,179.3001,179.3583,20973.0
2023-02-06 15:30:00,184.83,184.9,184.37,184.66,37062.0,179.2807,179.3486,178.8345,179.1158,37062.0
2023-02-06 15:40:00,184.62,184.62,184.32,184.5,23590.0,179.077,179.077,178.786,178.9606,23590.0
2023-02-06 15:50:00,184.53,185.04,184.19,184.98,104922.0,178.9897,179.4844,178.6599,179.4262,104922.0
2023-02-07 09:30:00,182.0,183.08,181.84,181.84,27165.0,176.5356,177.5832,176.3804,176.3804,27165.0
2023-02-07 09:40:00,182.03,182.03,179.55,181.17,54010.0,176.5647,176.5647,174.1592,175.7305,54010.0
2023-02-07 09:50:00,181.4,182.07,180.92,181.56,24617.0,175.9536,176.6035,175.488,176.1088,24617.0
2023-02-07 10:00:00,181.52,182.68,181.52,182.58,14577.0,176.07,177.1952,176.07,177.0982,14577.0
2023-02-07 10:10:00,182.46,183.02,182.37,182.98,18355.0,176.9818,177.525,176.8945,177.4862,18355.0
2023-02-07 10:20:00,182.98,182.98,181.95,182.38,27099.0,177.4862,177.4862,176.4871,176.9042,27099.0
2023-02-07 10:30:00,182.48,182.5,181.86,181.88,14864.0,177.0012,177.0206,176.3998,176.4192,14864.0
2023-02-07 10:40:00,181.79,181.93,181.09,181.18,18298.0,176.3319,176.4677,175.6529,175.7402,18298.0
2023-02-07 10:50:00,181.17,181.52,180.9,180.96,36458.0,175.7305,176.07,175.4687,175.5268,36458.0
2023-02-07 11:00:00,180.92,181.25,180.65,181.17,18751.0,175.488,175.8081,175.2262,175.7305,18751.0
2023-02-07 11:10:00,181.16,181.36,180.62,180.74,30418.0,175.7208,175.9148,175.1971,175.3135,30418.0
2023-02-07 11:20:00,180.74,181.5,180.6,181.47,19244.0,175.3135,176.0506,175.1777,176.0215,19244.0
2023-02-07 11:30:00,181.53,181.88,181.47,181.68,12152.0,176.0797,176.4192,176.0215,176.2252,12152.0
2023-02-07 11:40:00,181.76,181.98,181.65,181.82,4219.0,176.3028,176.5162,176.1961,176.361,4219.0
2023-02-07 11:50:00,181.74,181.87,181.04,181.05,8921.0,176.2834,176.4095,175.6044,175.6141,8921.0
2023-02-07 12:00:00,181.07,181.07,180.56,180.56,13669.0,175.6335,175.6335,175.1389,175.1389,13669.0
2023-02-07 12:10:00,180.51,180.71,180.34,180.61,9133.0,175.0904,175.2844,174.9255,175.1874,9133.0
2023-02-07 12:20:00,180.62,180.62,179.76,179.76,18776.0,175.1971,175.1971,174.3629,174.3629,18776.0
2023-02-07 12:30:00,179.75,180.02,179.48,179.56,16571.0,174.3532,174.6151,174.0913,174.1689,16571.0
2023-02-07 12:40:00,179.56,180.6,179.18,180.57,79543.0,174.1689,175.1777,173.8003,175.1486,79543.0
2023-02-07 12:50:00,180.61,181.29,180.27,181.04,26970.0,175.1874,175.8469,174.8576,175.6044,26970.0
2023-02-07 13:00:00,181.09,181.21,180.75,180.79,24942.0,175.6529,175.7693,175.3232,175.362,24942.0
2023-02-07 13:10:00,180.86,180.94,179.74,179.96,15895.0,175.4299,175.5074,174.3435,174.5569,15895.0
2023-02-07 13:20:00,179.96,180.16,179.1,179.1,14161.0,174.5569,174.7509,173.7227,173.7227,14161.0
2023-02-07 13:30:00,178.91,178.91,177.96,178.25,12904.0,173.5384,173.5384,172.6169,172.8982,12904.0
2023-02-07 13:40:00,178.36,178.78,177.91,178.07,9253.0,173.0049,173.4123,172.5684,172.7236,9253.0
2023-02-07 13:50:00,178.0,178.68,177.99,178.66,14573.0,172.6557,173.3153,172.646,173.2959,14573.0
2023-02-07 14:00:00,178.68,179.67,178.65,179.56,42530.0,173.3153,174.2756,173.2862,174.1689,42530.0
2023-02-07 14:10:00,179.67,180.22,179.67,180.21,14425.0,174.2756,174.8091,174.2756,174.7994,14425.0
2023-02-07 14:20:00,180.18,180.69,179.94,180.37,13892.0,174.7703,175.265,174.5375,174.9546,13892.0
2023-02-07 14:30:00,180.39,181.02,180.32,180.62,21894.0,174.974,175.585,174.9061,175.1971,21894.0
2023-02-07 14:40:00,180.58,180.62,180.34,180.4,34011.0,175.1583,175.1971,174.9255,174.9837,34011.0
2023-02-07 14:50:00,180.4,181.09,180.31,181.08,25214.0,174.9837,175.6529,174.8964,175.6432,25214.0
2023-02-07 15:00:00,180.98,181.35,180.19,180.22,25996.0,175.5462,175.9051,174.78,174.8091,25996.0
2023-02-07 15:10:00,180.22,180.7,180.11,180.61,57256.0,174.8091,175.2747,174.7024,175.1874,57256.0
2023-02-07 15:20:00,180.61,180.66,180.3,180.59,28218.0,175.1874,175.2359,174.8867,175.168,28218.0
2023-02-07 15:30:00,180.58,180.64,180.05,180.31,58108.0,175.1583,175.2165,174.6442,174.8964,58108.0
2023-02-07 15:40:00,180.31,180.87,180.13,180.84,55001.0,174.8964,175.4396,174.7218,175.4105,55001.0
2023-02-07 15:50:00,180.84,181.21,180.35,180.45,201153.0,175.4105,175.7693,174.9352,175.0322,201153.0
2023-02-08 09:30:00,178.37,179.91,178.19,179.2,63631.0,173.0146,174.5084,172.84,173.8197,63631.0
2023-02-08 09:40:00,179.45,180.6,179.2,180.24,29581.0,174.0622,175.1777,173.8197,174.8285,29581.0
2023-02-08 09:50:00,180.24,180.72,179.82,180.67,25449.0,174.8285,175.2941,174.4211,175.2456,25449.0
2023-02-08 10:00:00,180.67,180.75,180.12,180.36,22783.0,175.2456,175.3232,174.7121,174.9449,22783.0
2023-02-08 10:10:00,180.24,180.86,180.16,180.75,69851.0,174.8285,175.4299,174.7509,175.3232,69851.0
2023-02-08 10:20:00,180.8,181.41,180.74,181.37,22100.0,175.3717,175.9633,175.3135,175.9245,22100.0
2023-02-08 10:30:00,181.37,181.37,180.68,181.18,28346.0,175.9245,175.9245,175.2553,175.7402,28346.0
2023-02-08 10:40:00,181.31,182.02,181.31,181.93,18475.0,175.8663,176.555,175.8663,176.4677,18475.0
2023-02-08 10:50:00,182.04,182.24,181.75,182.06,49640.0,176.5744,176.7684,176.2931,176.5938,49640.0
2023-02-08 11:00:00,182.1,182.4,181.73,182.36,13203.0,176.6326,176.9236,176.2737,176.8848,13203.0
2023-02-08 11:10:00,182.34,182.4,182.09,182.16,20526.0,176.8654,176.9236,176.6229,176.6908,20526.0
2023-02-08 11:20:00,182.17,182.17,181.52,181.82,8821.0,176.7005,176.7005,176.07,176.361,8821.0
2023-02-08 11:30:00,181.81,181.86,181.5,181.53,11488.0,176.3513,176.3998,176.0506,176.0797,11488.0
2023-02-08 11:40:00,181.52,181.62,181.22,181.43,13713.0,176.07,176.167,175.779,175.9827,13713.0
2023-02-08 11:50:00,181.4,182.33,181.4,182.21,24844.0,175.9536,176.8557,175.9536,176.7393,24844.0
2023-02-08 12:00:00,182.2,182.22,181.87,182.07,15840.0,176.7296,176.749,176.4095,176.6035,15840.0
2023-02-08 12:10:00,182.11,182.37,181.97,181.98,14849.0,176.6423,176.8945,176.5065,176.5162,14849.0
2023-02-08 12:20:00,182.0,182.31,181.91,182.31,13209.0,176.5356,176.8363,176.4483,176.8363,13209.0
2023-02-08 12:30:00,182.31,182.7,182.08,182.59,24109.0,176.8363,177.2146,176.6132,177.1079,24109.0
2023-02-08 12:40:00,182.56,182.57,182.34,182.5,60701.0,177.0788,177.0885,176.8654,177.0206,60701.0
2023-02-08 12:50:00,182.78,182.92,182.66,182.78,7847.0,177.2922,177.428,177.1758,177.2922,7847.0
2023-02-08 13:00:00,182.77,183.49,182.64,183.35,13327.0,177.2825,177.9809,177.1564,177.8451,13327.0
2023-02-08 13:10:00,183.33,183.4,183.03,183.09,11618.0,177.8257,177.8936,177.5347,177.5929,11618.0
2023-02-08 13:20:00,183.11,183.16,182.69,182.73,12155.0,177.6123,177.6608,177.2049,177.2437,12155.0
2023-02-08 13:30:00,182.73,182.74,182.26,182.35,12156.0,177.2437,177.2534,176.7878,176.8751,12156.0
2023-02-08 13:40:00,182.4,182.54,182.28,182.36,9552.0,176.9236,177.0594,176.8072,176.8848,9552.0
2023-02-08 13:50:00,182.36,182.39,181.94,182.21,24241.0,176.8848,176.9139,176.4774,176.7393,24241.0
2023-02-08 14:00:00,182.23,182.36,181.87,182.01,24613.0,176.7587,176.8848,176.4095,176.5453,24613.0
2023-02-08 14:10:00,182.0,182.3,181.85,182.23,17960.0,176.5356,176.8266,176.3901,176.7587,17960.0
2023-02-08 14:20:00,182.22,182.22,181.66,181.75,16373.0,176.749,176.749,176.2058,176.2931,16373.0
2023-02-08 14:30:00,181.83,182.09,181.58,182.09,10743.0,176.3707,176.6229,176.1282,176.6229,10743.0
2023-02-08 14:40:00,182.1,182.22,181.41,181.5,29429.0,176.6326,176.749,175.9633,176.0506,29429.0
2023-02-08 14:50:00,181.53,181.94,181.52,181.94,22333.0,176.0797,176.4774,176.07,176.4774,22333.0
2023-02-08 15:00:00,181.89,181.9,181.36,181.6,26964.0,176.4289,176.4386,175.9148,176.1476,26964.0
2023-02-08 15:10:00,181.62,181.85,181.43,181.43,18813.0,176.167,176.3901,175.9827,175.9827,18813.0
2023-02-08 15:20:00,181.4,182.1,181.4,181.65,30454.0,175.9536,176.6326,175.9536,176.1961,30454.0
2023-02-08 15:30:00,181.63,182.45,181.55,182.43,56873.0,176.1767,176.9721,176.0991,176.9527,56873.0
2023-02-08 15:40:00,182.39,182.5,181.93,182.22,49182.0,176.9139,177.0206,176.4677,176.749,49182.0
2023-02-08 15:50:00,182.25,182.95,182.22,182.78,134920.0,176.7781,177.4571,176.749,177.2922,134920.0
2023-02-09 09:30:00,184.76,185.63,184.52,184.55,25513.0,179.2128,180.0566,178.98,179.0091,25513.0
2023-02-09 09:40:00,184.57,185.62,184.46,185.54,7288.0,179.0285,180.0469,178.9218,179.9693,7288.0
2023-02-09 09:50:00,185.56,185.74,184.93,184.99,8766.0,179.9887,180.1633,179.3777,179.4359,8766.0
2023-02-09 10:00:00,185.0,185.59,184.99,185.27,12105.0,179.4456,180.0178,179.4359,179.7074,12105.0
2023-02-09 10:10:00,185.27,185.92,185.16,185.67,28306.0,179.7074,180.3379,179.6007,180.0954,28306.0
2023-02-09 10:20:00,185.71,186.07,185.4,185.49,15866.0,180.1342,180.4834,179.8335,179.9208,15866.0
2023-02-09 10:30:00,185.52,186.03,185.24,185.88,13701.0,179.9499,180.4446,179.6783,180.2991,13701.0
2023-02-09 10:40:00,185.83,186.64,185.83,186.23,18225.0,180.2506,181.0363,180.2506,180.6386,18225.0
2023-02-09 10:50:00,186.3,186.42,185.28,185.45,15131.0,180.7065,180.8229,179.7171,179.882,15131.0
2023-02-09 11:00:00,185.26,185.39,184.84,185.03,15251.0,179.6977,179.8238,179.2904,179.4747,15251.0
2023-02-09 11:10:00,184.92,185.27,184.8,185.15,10630.0,179.368,179.7074,179.2516,179.591,10630.0
2023-02-09 11:20:00,185.09,185.12,184.5,184.65,10366.0,179.5328,179.5619,178.9606,179.1061,10366.0
2023-02-09 11:30:00,184.64,185.4,184.64,185.34,33100.0,179.0964,179.8335,179.0964,179.7753,33100.0
2023-02-09 11:40:00,185.29,185.64,185.02,185.38,8931.0,179.7268,180.0663,179.465,179.8141,8931.0
2023-02-09 11:50:00,185.29,185.53,185.12,185.45,13467.0,179.7268,179.9596,179.5619,179.882,13467.0
2023-02-09 12:00:00,185.41,185.51,185.07,185.2,5700.0,179.8432,179.9402,179.5135,179.6395,5700.0
2023-02-09 12:10:00,185.26,185.37,184.93,185.03,9646.0,179.6977,179.8044,179.3777,179.4747,9646.0
2023-02-09 12:20:00,185.03,185.22,184.86,184.89,7402.0,179.4747,179.6589,179.3098,179.3389,7402.0
2023-02-09 12:30:00,184.85,184.86,184.38,184.56,6482.0,179.3001,179.3098,178.8442,179.0188,6482.0
2023-02-09 12:40:00,184.51,184.75,184.32,184.42,7434.0,178.9703,179.2031,178.786,178.883,7434.0
2023-02-09 12:50:00,184.35,184.7,184.35,184.7,7929.0,178.8151,179.1546,178.8151,179.1546,7929.0
2023-02-09 13:00:00,184.71,184.75,184.31,184.35,11874.0,179.1643,179.2031,178.7763,178.8151,11874.0
2023-02-09 13:10:00,184.43,184.76,184.43,184.74,9358.0,178.8927,179.2128,178.8927,179.1934,9358.0
2023-02-09 13:20:00,184.74,184.77,184.56,184.62,7954.0,179.1934,179.2225,179.0188,179.077,7954.0
2023-02-09 13:30:00,184.61,184.82,184.25,184.28,8785.0,179.0673,179.271,178.7181,178.7472,8785.0
2023-02-09 13:40:00,184.11,184.54,183.99,184.53,9382.0,178.5823,178.9994,178.4659,178.9897,9382.0
2023-02-09 13:50:00,184.5,184.6,184.35,184.39,6290.0,178.9606,179.0576,178.8151,178.8539,6290.0
2023-02-09 14:00:00,184.44,184.66,184.38,184.66,10440.0,178.9024,179.1158,178.8442,179.1158,10440.0
2023-02-09 14:10:00,184.59,184.6,184.25,184.25,10706.0,179.0479,179.0576,178.7181,178.7181,10706.0
2023-02-09 14:20:00,184.32,184.42,184.07,184.08,11667.0,178.786,178.883,178.5435,178.5532,11667.0
2023-02-09 14:30:00,184.15,184.28,183.86,183.97,9159.0,178.6211,178.7472,178.3398,178.4465,9159.0
2023-02-09 14:40:00,183.98,184.13,183.7,184.06,7403.0,178.4562,178.6017,178.1846,178.5338,7403.0
2023-02-09 14:50:00,184.05,184.08,183.51,183.63,8221.0,178.5241,178.5532,178.0003,178.1167,8221.0
2023-02-09 15:00:00,183.67,183.67,182.9,183.06,19683.0,178.1555,178.1555,177.4086,177.5638,19683.0
2023-02-09 15:10:00,183.06,183.1,182.51,182.63,40218.0,177.5638,177.6026,177.0303,177.1467,40218.0
2023-02-09 15:20:00,182.63,182.7,182.11,182.36,22433.0,177.1467,177.2146,176.6423,176.8848,22433.0
2023-02-09 15:30:00,182.38,182.39,181.63,182.12,28995.0,176.9042,176.9139,176.1767,176.652,28995.0
2023-02-09 15:40:00,182.15,182.44,181.78,181.81,39909.0,176.6811,176.9624,176.3222,176.3513,39909.0
2023-02-09 15:50:00,181.83,182.29,181.46,181.63,201190.0,176.3707,176.8169,176.0118,176.1767,201190.0
2023-02-10 09:30:00,181.64,182.05,181.01,181.02,18304.0,176.1864,176.5841,175.5753,175.585,18304.0
2023-02-10 09:40:00,181.18,181.55,181.11,181.5,8221.0,175.7402,176.0991,175.6723,176.0506,8221.0
2023-02-10 09:50:00,181.45,181.88,181.42,181.43,13710.0,176.0021,176.4192,175.973,175.9827,13710.0
2023-02-10 10:00:00,181.42,181.74,180.87,181.53,40699.0,175.973,176.2834,175.4396,176.0797,40699.0
2023-02-10 10:10:00,181.53,182.24,181.53,182.17,18507.0,176.0797,176.7684,176.0797,176.7005,18507.0
2023-02-10 10:20:00,182.09,182.32,181.87,182.32,12237.0,176.6229,176.846,176.4095,176.846,12237.0
2023-02-10 10:30:00,182.3,182.83,182.21,182.83,20233.0,176.8266,177.3407,176.7393,177.3407,20233.0
2023-02-10 10:40:00,182.71,183.29,182.38,183.03,31837.0,177.2243,177.7869,176.9042,177.5347,31837.0
2023-02-10 10:50:00,182.95,183.08,182.65,182.67,17618.0,177.4571,177.5832,177.1661,177.1855,17618.0
2023-02-10 11:00:00,182.68,183.02,182.62,182.7,33316.0,177.1952,177.525,177.137,177.2146,33316.0
2023-02-10 11:10:00,182.71,182.73,181.77,182.13,14676.0,177.2243,177.2437,176.3125,176.6617,14676.0
2023-02-10 11:20:00,182.22,182.51,182.19,182.5,7096.0,176.749,177.0303,176.7199,177.0206,7096.0
2023-02-10 11:30:00,182.58,182.58,181.97,181.97,38545.0,177.0982,177.0982,176.5065,176.5065,38545.0
2023-02-10 11:40:00,182.08,182.34,181.95,182.0,13654.0,176.6132,176.8654,176.4871,176.5356,13654.0
2023-02-10 11:50:00,181.94,182.02,181.74,181.87,10979.0,176.4774,176.555,176.2834,176.4095,10979.0
2023-02-10 12:00:00,181.84,181.94,181.6,181.66,6051.0,176.3804,176.4774,176.1476,176.2058,6051.0
2023-02-10 12:10:00,181.66,181.69,181.52,181.64,5555.0,176.2058,176.2349,176.07,176.1864,5555.0
2023-02-10 12:20:00,181.66,181.67,181.16,181.21,12796.0,176.2058,176.2155,175.7208,175.7693,12796.0
2023-02-10 12:30:00,181.36,181.91,181.35,181.63,11109.0,175.9148,176.4483,175.9051,176.1767,11109.0
2023-02-10 12:40:00,181.68,181.95,181.5,181.88,11468.0,176.2252,176.4871,176.0506,176.4192,11468.0
2023-02-10 12:50:00,181.88,181.88,181.7,181.88,6477.0,176.4192,176.4192,176.2446,176.4192,6477.0
2023-02-10 13:00:00,181.93,182.14,181.77,182.13,11154.0,176.4677,176.6714,176.3125,176.6617,11154.0
2023-02-10 13:10:00,182.12,182.57,182.02,182.57,8632.0,176.652,177.0885,176.555,177.0885,8632.0
2023-02-10 13:20:00,182.54,182.74,182.49,182.5,8224.0,177.0594,177.2534,177.0109,177.0206,8224.0
2023-02-10 13:30:00,182.43,182.43,182.07,182.07,9961.0,176.9527,176.9527,176.6035,176.6035,9961.0
2023-02-10 13:40:00,182.07,182.1,181.72,181.75,8588.0,176.6035,176.6326,176.264,176.2931,8588.0
2023-02-10 13:50:00,181.75,182.16,181.7,181.9,12657.0,176.2931,176.6908,176.2446,176.4386,12657.0
2023-02-10 14:00:00,181.92,181.92,181.73,181.86,10060.0,176.458,176.458,176.2737,176.3998,10060.0
2023-02-10 14:10:00,181.91,181.93,181.72,181.88,22353.0,176.4483,176.4677,176.264,176.4192,22353.0
2023-02-10 14:20:00,181.92,182.02,181.87,181.97,10325.0,176.458,176.555,176.4095,176.5065,10325.0
2023-02-10 14:30:00,181.91,182.11,181.83,182.01,13920.0,176.4483,176.6423,176.3707,176.5453,13920.0
2023-02-10 14:40:00,181.96,182.05,181.83,182.03,6288.0,176.4968,176.5841,176.3707,176.5647,6288.0
2023-02-10 14:50:00,182.08,182.41,182.08,182.37,9864.0,176.6132,176.9333,176.6132,176.8945,9864.0
2023-02-10 15:00:00,182.47,182.64,182.42,182.58,13888.0,176.9915,177.1564,176.943,177.0982,13888.0
2023-02-10 15:10:00,182.55,182.62,182.14,182.41,17266.0,177.0691,177.137,176.6714,176.9333,17266.0
2023-02-10 15:20:00,182.38,182.63,182.21,182.63,12934.0,176.9042,177.1467,176.7393,177.1467,12934.0
2023-02-10 15:30:00,182.63,183.09,182.61,183.08,19503.0,177.1467,177.5929,177.1273,177.5832,19503.0
2023-02-10 15:40:00,183.08,183.12,182.8,183.12,24045.0,177.5832,177.622,177.3116,177.622,24045.0
2023-02-10 15:50:00,183.12,183.34,182.82,183.12,73379.0,177.622,177.8354,177.331,177.622,73379.0
2023-02-13 09:30:00,184.53,184.88,184.05,184.64,24152.0,178.9897,179.3292,178.5241,179.0964,24152.0
2023-02-13 09:40:00,184.59,185.77,184.55,185.7,13435.0,179.0479,180.1924,179.0091,180.1245,13435.0
2023-02-13 09:50:00,185.74,185.83,185.39,185.51,17922.0,180.1633,180.2506,179.8238,179.9402,17922.0
2023-02-13 10:00:00,185.61,186.15,185.47,186.06,23173.0,180.0372,180.561,179.9014,180.4737,23173.0
2023-02-13 10:10:00,186.06,186.06,185.43,185.84,18398.0,180.4737,180.4737,179.8626,180.2603,18398.0
2023-02-13 10:20:00,185.83,186.65,185.73,186.56,26796.0,180.2506,181.046,180.1536,180.9587,26796.0
2023-02-13 10:30:00,186.61,186.66,186.28,186.31,20738.0,181.0072,181.0557,180.6871,180.7162,20738.0
2023-02-13 10:40:00,186.31,186.57,186.16,186.34,15267.0,180.7162,180.9684,180.5707,180.7453,15267.0
2023-02-13 10:50:00,186.38,186.75,186.33,186.52,12074.0,180.7841,181.143,180.7356,180.9199,12074.0
2023-02-13 11:00:00,186.52,186.75,186.45,186.5,26825.0,180.9199,181.143,180.852,180.9005,26825.0
2023-02-13 11:10:00,186.49,186.5,186.31,186.39,16335.0,180.8908,180.9005,180.7162,180.7938,16335.0
2023-02-13 11:20:00,186.39,186.74,186.29,186.74,11856.0,180.7938,181.1333,180.6968,181.1333,11856.0
2023-02-13 11:30:00,186.69,186.72,186.27,186.71,22770.0,181.0848,181.1139,180.6774,181.1042,22770.0
2023-02-13 11:40:00,186.73,187.14,186.55,187.0,10829.0,181.1236,181.5213,180.949,181.3855,10829.0
2023-02-13 11:50:00,186.98,186.98,186.61,186.83,8693.0,181.3661,181.3661,181.0072,181.2206,8693.0
2023-02-13 12:00:00,186.81,186.85,186.56,186.85,6794.0,181.2012,181.24,180.9587,181.24,6794.0
2023-02-13 12:10:00,186.79,187.09,186.79,186.94,14106.0,181.1818,181.4728,181.1818,181.3273,14106.0
2023-02-13 12:20:00,186.96,187.05,186.76,186.87,6840.0,181.3467,181.434,181.1527,181.2594,6840.0
2023-02-13 12:30:00,186.93,187.01,186.66,186.81,8381.0,181.3176,181.3952,181.0557,181.2012,8381.0
2023-02-13 12:40:00,186.79,187.17,186.73,186.8,12326.0,181.1818,181.5504,181.1236,181.1915,12326.0
2023-02-13 12:50:00,186.83,186.99,186.64,186.85,27849.0,181.2206,181.3758,181.0363,181.24,27849.0
2023-02-13 13:00:00,186.85,186.97,186.47,186.59,21260.0,181.24,181.3564,180.8714,180.9878,21260.0
2023-02-13 13:10:00,186.56,186.59,185.99,186.31,14592.0,180.9587,180.9878,180.4058,180.7162,14592.0
2023-02-13 13:20:00,186.31,186.36,186.04,186.08,12620.0,180.7162,180.7647,180.4543,180.4931,12620.0
2023-02-13 13:30:00,186.15,186.24,185.9,186.0,10727.0,180.561,180.6483,180.3185,180.4155,10727.0
2023-02-13 13:40:00,186.0,186.15,185.9,186.05,10265.0,180.4155,180.561,180.3185,180.464,10265.0
2023-02-13 13:50:00,186.06,186.2,185.91,186.2,12109.0,180.4737,180.6095,180.3282,180.6095,12109.0
2023-02-13 14:00:00,186.15,186.15,185.72,185.81,12735.0,180.561,180.561,180.1439,180.2312,12735.0
2023-02-13 14:10:00,185.81,185.85,185.56,185.71,14272.0,180.2312,180.27,179.9887,180.1342,14272.0
2023-02-13 14:20:00,185.68,185.68,185.16,185.24,15634.0,180.1051,180.1051,179.6007,179.6783,15634.0
2023-02-13 14:30:00,185.28,185.49,185.14,185.16,15959.0,179.7171,179.9208,179.5813,179.6007,15959.0
2023-02-13 14:40:00,185.15,185.52,185.15,185.39,21188.0,179.591,179.9499,179.591,179.8238,21188.0
2023-02-13 14:50:00,185.35,185.88,185.35,185.81,20060.0,179.785,180.2991,179.785,180.2312,20060.0
2023-02-13 15:00:00,185.81,185.9,185.41,185.46,29611.0,180.2312,180.3185,179.8432,179.8917,29611.0
2023-02-13 15:10:00,185.37,185.95,185.32,185.9,11610.0,179.8044,180.367,179.7559,180.3185,11610.0
2023-02-13 15:20:00,185.88,186.33,185.88,186.28,13294.0,180.2991,180.7356,180.2991,180.6871,13294.0
2023-02-13 15:30:00,186.28,186.67,186.13,186.66,19059.0,180.6871,181.0654,180.5416,181.0557,19059.0
2023-02-13 15:40:00,186.66,186.77,186.52,186.74,24279.0,181.0557,181.1624,180.9199,181.1333,24279.0
2023-02-13 15:50:00,186.75,186.76,186.2,186.63,65219.0,181.143,181.1527,180.6095,181.0266,65219.0
2023-02-14 09:30:00,185.45,186.48,185.06,186.37,20636.0,179.882,180.8811,179.5038,180.7744,20636.0
2023-02-14 09:40:00,186.26,186.41,185.71,185.71,22408.0,180.6677,180.8132,180.1342,180.1342,22408.0
2023-02-14 09:50:00,185.91,186.95,185.7,186.67,25683.0,180.3282,181.337,180.1245,181.0654,25683.0
2023-02-14 10:00:00,186.62,186.95,186.55,186.75,19411.0,181.0169,181.337,180.949,181.143,19411.0
2023-02-14 10:10:00,186.64,187.22,186.63,186.84,10469.0,181.0363,181.5989,181.0266,181.2303,10469.0
2023-02-14 10:20:00,186.91,187.29,186.69,186.84,34603.0,181.2982,181.6668,181.0848,181.2303,34603.0
2023-02-14 10:30:00,186.86,186.86,185.1,185.53,41521.0,181.2497,181.2497,179.5425,179.9596,41521.0
2023-02-14 10:40:00,185.53,186.02,185.1,186.01,29342.0,179.9596,180.4349,179.5425,180.4252,29342.0
2023-02-14 10:50:00,185.96,186.1,185.4,185.53,37780.0,180.3767,180.5125,179.8335,179.9596,37780.0
2023-02-14 11:00:00,185.44,186.09,185.41,185.68,14906.0,179.8723,180.5028,179.8432,180.1051,14906.0
2023-02-14 11:10:00,185.69,186.33,185.65,186.27,6930.0,180.1148,180.7356,180.076,180.6774,6930.0
2023-02-14 11:20:00,186.27,186.27,185.47,185.55,14186.0,180.6774,180.6774,179.9014,179.979,14186.0
2023-02-14 11:30:00,185.41,185.57,184.79,185.3,28448.0,179.8432,179.9984,179.2419,179.7365,28448.0
2023-02-14 11:40:00,185.3,185.35,185.09,185.31,6810.0,179.7365,179.785,179.5328,179.7462,6810.0
2023-02-14 11:50:00,185.27,185.47,184.9,185.47,8213.0,179.7074,179.9014,179.3486,179.9014,8213.0
2023-02-14 12:00:00,185.45,185.65,185.44,185.54,4063.0,179.882,180.076,179.8723,179.9693,4063.0
2023-02-14 12:10:00,185.6,186.18,185.59,185.98,13882.0,180.0275,180.5901,180.0178,180.3961,13882.0
2023-02-14 12:20:00,186.05,186.2,185.85,185.96,11547.0,180.464,180.6095,180.27,180.3767,11547.0
2023-02-14 12:30:00,185.94,186.15,185.85,186.07,14949.0,180.3573,180.561,180.27,180.4834,14949.0
2023-02-14 12:40:00,186.12,186.25,185.98,186.2,6440.0,180.5319,180.658,180.3961,180.6095,6440.0
2023-02-14 12:50:00,186.13,186.46,186.07,186.36,4923.0,180.5416,180.8617,180.4834,180.7647,4923.0
2023-02-14 13:00:00,186.36,187.14,186.33,186.9,12639.0,180.7647,181.5213,180.7356,181.2885,12639.0
2023-02-14 13:10:00,186.9,187.53,186.9,187.24,7548.0,181.2885,181.8996,181.2885,181.6183,7548.0
2023-02-14 13:20:00,187.2,187.35,187.05,187.34,10923.0,181.5795,181.725,181.434,181.7153,10923.0
2023-02-14 13:30:00,187.37,187.74,187.02,187.02,14350.0,181.7444,182.1033,181.4049,181.4049,14350.0
2023-02-14 13:40:00,187.03,187.03,186.54,186.75,10588.0,181.4146,181.4146,180.9393,181.143,10588.0
2023-02-14 13:50:00,186.81,186.89,186.61,186.7,7796.0,181.2012,181.2788,181.0072,181.0945,7796.0
2023-02-14 14:00:00,186.48,186.78,185.89,185.91,6935.0,180.8811,181.1721,180.3088,180.3282,6935.0
2023-02-14 14:10:00,186.0,186.58,186.0,186.54,4157.0,180.4155,180.9781,180.4155,180.9393,4157.0
2023-02-14 14:20:00,186.61,186.62,186.28,186.5,8010.0,181.0072,181.0169,180.6871,180.9005,8010.0
2023-02-14 14:30:00,186.5,186.97,186.5,186.78,6425.0,180.9005,181.3564,180.9005,181.1721,6425.0
2023-02-14 14:40:00,186.85,186.89,186.68,186.69,7989.0,181.24,181.2788,181.0751,181.0848,7989.0
2023-02-14 14:50:00,186.75,186.8,186.45,186.45,6080.0,181.143,181.1915,180.852,180.852,6080.0
2023-02-14 15:00:00,186.47,186.74,186.36,186.41,7957.0,180.8714,181.1333,180.7647,180.8132,7957.0
2023-02-14 15:10:00,186.4,186.61,186.3,186.48,7402.0,180.8035,181.0072,180.7065,180.8811,7402.0
2023-02-14 15:20:00,186.55,186.71,186.42,186.43,8632.0,180.949,181.1042,180.8229,180.8326,8632.0
2023-02-14 15:30:00,186.4,186.63,186.3,186.49,11596.0,180.8035,181.0266,180.7065,180.8908,11596.0
2023-02-14 15:40:00,186.44,186.46,186.2,186.3,13564.0,180.8423,180.8617,180.6095,180.7065,13564.0
2023-02-14 15:50:00,186.25,186.49,185.63,185.7,76363.0,180.658,180.8908,180.0566,180.1245,76363.0
2023-02-15 09:30:00,184.65,185.83,184.65,185.57,12227.0,179.1061,180.2506,179.1061,179.9984,12227.0
2023-02-15 09:40:00,185.6,186.15,185.08,186.15,7214.0,180.0275,180.561,179.5231,180.561,7214.0
2023-02-15 09:50:00,186.15,186.25,185.35,185.9,19830.0,180.561,180.658,179.785,180.3185,19830.0
2023-02-15 10:00:00,185.78,186.06,185.29,185.37,16621.0,180.2021,180.4737,179.7268,179.8044,16621.0
2023-02-15 10:10:00,185.15,185.55,184.86,185.37,8097.0,179.591,179.979,179.3098,179.8044,8097.0
2023-02-15 10:20:00,185.45,185.86,185.31,185.81,7885.0,179.882,180.2797,179.7462,180.2312,7885.0
2023-02-15 10:30:00,185.82,186.8,185.82,186.67,10346.0,180.2409,181.1915,180.2409,181.0654,10346.0
2023-02-15 10:40:00,186.59,186.59,186.22,186.28,3933.0,180.9878,180.9878,180.6289,180.6871,3933.0
2023-02-15 10:50:00,186.25,186.58,186.05,186.05,5906.0,180.658,180.9781,180.464,180.464,5906.0
2023-02-15 11:00:00,186.33,186.8,186.32,186.59,5298.0,180.7356,181.1915,180.7259,180.9878,5298.0
2023-02-15 11:10:00,186.64,186.68,186.4,186.42,5459.0,181.0363,181.0751,180.8035,180.8229,5459.0
2023-02-15 11:20:00,186.43,186.68,186.28,186.67,5968.0,180.8326,181.0751,180.6871,181.0654,5968.0
2023-02-15 11:30:00,186.67,186.67,186.03,186.26,7065.0,181.0654,181.0654,180.4446,180.6677,7065.0
2023-02-15 11:40:00,186.24,186.49,186.24,186.41,3192.0,180.6483,180.8908,180.6483,180.8132,3192.0
2023-02-15 11:50:00,186.44,186.63,186.39,186.42,6240.0,180.8423,181.0266,180.7938,180.8229,6240.0
2023-02-15 12:00:00,186.45,186.45,186.01,186.15,4614.0,180.852,180.852,180.4252,180.561,4614.0
2023-02-15 12:10:00,186.23,186.3,186.02,186.19,3867.0,180.6386,180.7065,180.4349,180.5998,3867.0
2023-02-15 12:20:00,186.22,186.24,185.86,185.87,11081.0,180.6289,180.6483,180.2797,180.2894,11081.0
2023-02-15 12:30:00,185.83,186.06,185.72,185.81,10671.0,180.2506,180.4737,180.1439,180.2312,10671.0
2023-02-15 12:40:00,185.88,186.09,185.85,186.06,5393.0,180.2991,180.5028,180.27,180.4737,5393.0
2023-02-15 12:50:00,186.07,186.39,186.07,186.17,4755.0,180.4834,180.7938,180.4834,180.5804,4755.0
2023-02-15 13:00:00,186.34,186.49,186.25,186.44,3514.0,180.7453,180.8908,180.658,180.8423,3514.0
2023-02-15 13:10:00,186.51,186.63,186.47,186.6,4817.0,180.9102,181.0266,180.8714,180.9975,4817.0
2023-02-15 13:20:00,186.57,186.86,186.57,186.76,7330.0,180.9684,181.2497,180.9684,181.1527,7330.0
2023-02-15 13:30:00,186.82,186.84,186.58,186.59,6350.0,181.2109,181.2303,180.9781,180.9878,6350.0
2023-02-15 13:40:00,186.62,186.88,186.61,186.81,4591.0,181.0169,181.2691,181.0072,181.2012,4591.0
2023-02-15 13:50:00,186.81,187.01,186.7,187.0,6998.0,181.2012,181.3952,181.0945,181.3855,6998.0
2023-02-15 14:00:00,187.0,187.1,186.88,187.06,7756.0,181.3855,181.4825,181.2691,181.4437,7756.0
2023-02-15 14:10:00,187.02,187.14,186.91,187.06,3888.0,181.4049,181.5213,181.2982,181.4437,3888.0
2023-02-15 14:20:00,187.06,187.24,187.0,187.24,7276.0,181.4437,181.6183,181.3855,181.6183,7276.0
2023-02-15 14:30:00,187.24,187.31,186.85,186.86,6400.0,181.6183,181.6862,181.24,181.2497,6400.0
2023-02-15 14:40:00,186.9,187.09,186.85,186.92,10125.0,181.2885,181.4728,181.24,181.3079,10125.0
2023-02-15 14:50:00,186.96,186.97,186.66,186.68,10310.0,181.3467,181.3564,181.0557,181.0751,10310.0
2023-02-15 15:00:00,186.71,187.22,186.69,187.16,9640.0,181.1042,181.5989,181.0848,181.5407,9640.0
2023-02-15 15:10:00,187.16,187.16,186.77,186.82,16209.0,181.5407,181.5407,181.1624,181.2109,16209.0
2023-02-15 15:20:00,186.8,186.94,186.74,186.92,11861.0,181.1915,181.3273,181.1333,181.3079,11861.0
2023-02-15 15:30:00,186.96,187.26,186.79,186.84,14598.0,181.3467,181.6377,181.1818,181.2303,14598.0
2023-02-15 15:40:00,186.83,186.87,186.5,186.54,21844.0,181.2206,181.2594,180.9005,180.9393,21844.0
2023-02-15 15:50:00,186.62,187.26,186.53,187.19,78351.0,181.0169,181.6377,180.9296,181.5698,78351.0
2023-02-16 09:30:00,184.05,185.31,183.69,184.15,24979.0,178.5241,179.7462,178.1749,178.6211,24979.0
2023-02-16 09:40:00,183.94,184.73,183.11,184.48,14129.0,178.4174,179.1837,177.6123,178.9412,14129.0
2023-02-16 09:50:00,184.36,184.92,183.79,183.88,14558.0,178.8248,179.368,178.2719,178.3592,14558.0
2023-02-16 10:00:00,183.77,184.34,183.59,184.25,23812.0,178.2525,178.8054,178.0779,178.7181,23812.0
2023-02-16 10:10:00,184.16,184.76,184.06,184.75,10332.0,178.6308,179.2128,178.5338,179.2031,10332.0
2023-02-16 10:20:00,184.76,185.23,184.74,185.23,11303.0,179.2128,179.6686,179.1934,179.6686,11303.0
2023-02-16 10:30:00,185.29,185.58,185.2,185.51,6410.0,179.7268,180.0081,179.6395,179.9402,6410.0
2023-02-16 10:40:00,185.44,185.96,185.34,185.96,16177.0,179.8723,180.3767,179.7753,180.3767,16177.0
2023-02-16 10:50:00,185.88,186.08,185.7,185.99,16738.0,180.2991,180.4931,180.1245,180.4058,16738.0
2023-02-16 11:00:00,185.96,186.21,185.61,185.71,22088.0,180.3767,180.6192,180.0372,180.1342,22088.0
2023-02-16 11:10:00,185.71,185.86,185.44,185.55,4729.0,180.1342,180.2797,179.8723,179.979,4729.0
2023-02-16 11:20:00,185.42,185.49,185.07,185.49,5273.0,179.8529,179.9208,179.5135,179.9208,5273.0
2023-02-16 11:30:00,185.5,185.72,185.44,185.7,7107.0,179.9305,180.1439,179.8723,180.1245,7107.0
2023-02-16 11:40:00,185.65,185.87,185.48,185.76,4651.0,180.076,180.2894,179.9111,180.1827,4651.0
2023-02-16 11:50:00,185.71,185.79,185.35,185.36,4411.0,180.1342,180.2118,179.785,179.7947,4411.0
2023-02-16 12:00:00,185.35,185.67,185.35,185.59,3684.0,179.785,180.0954,179.785,180.0178,3684.0
2023-02-16 12:10:00,185.7,185.83,185.36,185.46,5360.0,180.1245,180.2506,179.7947,179.8917,5360.0
2023-02-16 12:20:00,185.48,185.94,185.48,185.63,22053.0,179.9111,180.3573,179.9111,180.0566,22053.0
2023-02-16 12:30:00,185.59,185.86,185.46,185.79,6321.0,180.0178,180.2797,179.8917,180.2118,6321.0
2023-02-16 12:40:00,185.78,186.04,185.77,186.0,2000.0,180.2021,180.4543,180.1924,180.4155,2000.0
2023-02-16 12:50:00,186.01,186.01,185.72,185.93,4603.0,180.4252,180.4252,180.1439,180.3476,4603.0
2023-02-16 13:00:00,186.0,186.1,185.78,185.94,5782.0,180.4155,180.5125,180.2021,180.3573,5782.0
2023-02-16 13:10:00,185.92,185.99,185.59,185.84,4900.0,180.3379,180.4058,180.0178,180.2603,4900.0
2023-02-16 13:20:00,185.84,185.9,185.71,185.75,9958.0,180.2603,180.3185,180.1342,180.173,9958.0
2023-02-16 13:30:00,185.75,186.0,185.57,185.96,16178.0,180.173,180.4155,179.9984,180.3767,16178.0
2023-02-16 13:40:00,185.95,185.95,185.57,185.65,9910.0,180.367,180.367,179.9984,180.076,9910.0
2023-02-16 13:50:00,185.64,185.75,185.46,185.61,8822.0,180.0663,180.173,179.8917,180.0372,8822.0
2023-02-16 14:00:00,185.56,186.0,185.53,185.91,6506.0,179.9887,180.4155,179.9596,180.3282,6506.0
2023-02-16 14:10:00,185.87,186.12,185.76,186.01,10178.0,180.2894,180.5319,180.1827,180.4252,10178.0
2023-02-16 14:20:00,185.99,186.21,185.76,186.13,7847.0,180.4058,180.6192,180.1827,180.5416,7847.0
2023-02-16 14:30:00,186.13,186.2,186.04,186.11,6317.0,180.5416,180.6095,180.4543,180.5222,6317.0
2023-02-16 14:40:00,186.14,186.14,185.86,185.97,7693.0,180.5513,180.5513,180.2797,180.3864,7693.0
2023-02-16 14:50:00,185.91,186.03,185.81,185.81,10759.0,180.3282,180.4446,180.2312,180.2312,10759.0
2023-02-16 15:00:00,185.84,185.9,185.41,185.78,15038.0,180.2603,180.3185,179.8432,180.2021,15038.0
2023-02-16 15:10:00,185.71,185.92,185.45,185.61,20606.0,180.1342,180.3379,179.882,180.0372,20606.0
2023-02-16 15:20:00,185.57,185.57,185.05,185.1,12852.0,179.9984,179.9984,179.4941,179.5425,12852.0
2023-02-16 15:30:00,185.09,185.1,184.74,184.94,12881.0,179.5328,179.5425,179.1934,179.3874,12881.0
2023-02-16 15:40:00,184.92,184.94,184.49,184.72,21886.0,179.368,179.3874,178.9509,179.174,21886.0
2023-02-16 15:50:00,184.67,184.93,184.0,184.06,94469.0,179.1255,179.3777,178.4756,178.5338,94469.0
2023-02-17 09:30:00,183.19,183.66,182.94,183.66,28358.0,177.6899,178.1458,177.4474,178.1458,28358.0
2023-02-17 09:40:00,183.58,183.73,183.21,183.22,9079.0,178.0682,178.2137,177.7093,177.719,9079.0
2023-02-17 09:50:00,183.16,183.35,182.87,182.93,5358.0,177.6608,177.8451,177.3795,177.4377,5358.0
2023-02-17 10:00:00,183.04,183.42,183.04,183.15,8278.0,177.5444,177.913,177.5444,177.6511,8278.0
2023-02-17 10:10:00,183.1,183.87,182.92,183.77,10381.0,177.6026,178.3495,177.428,178.2525,10381.0
2023-02-17 10:20:00,183.79,183.94,183.22,183.33,14142.0,178.2719,178.4174,177.719,177.8257,14142.0
2023-02-17 10:30:00,183.29,183.84,183.29,183.68,30833.0,177.7869,178.3204,177.7869,178.1652,30833.0
2023-02-17 10:40:00,183.59,183.59,182.76,182.79,6727.0,178.0779,178.0779,177.2728,177.3019,6727.0
2023-02-17 10:50:00,182.77,182.8,182.5,182.56,6463.0,177.2825,177.3116,177.0206,177.0788,6463.0
2023-02-17 11:00:00,182.57,182.68,182.39,182.56,9411.0,177.0885,177.1952,176.9139,177.0788,9411.0
2023-02-17 11:10:00,182.53,182.79,182.53,182.71,7186.0,177.0497,177.3019,177.0497,177.2243,7186.0
2023-02-17 11:20:00,182.69,182.74,182.37,182.5,10938.0,177.2049,177.2534,176.8945,177.0206,10938.0
2023-02-17 11:30:00,182.49,182.73,182.37,182.6,13991.0,177.0109,177.2437,176.8945,177.1176,13991.0
2023-02-17 11:40:00,182.6,183.36,182.57,183.27,27388.0,177.1176,177.8548,177.0885,177.7675,27388.0
2023-02-17 11:50:00,183.25,183.25,182.6,182.8,9548.0,177.7481,177.7481,177.1176,177.3116,9548.0
2023-02-17 12:00:00,182.86,183.41,182.86,183.39,4782.0,177.3698,177.9033,177.3698,177.8839,4782.0
2023-02-17 12:10:00,183.55,183.77,183.45,183.64,7493.0,178.0391,178.2525,177.9421,178.1264,7493.0
2023-02-17 12:20:00,183.58,183.67,183.42,183.62,3443.0,178.0682,178.1555,177.913,178.107,3443.0
2023-02-17 12:30:00,183.59,183.9,183.53,183.77,10857.0,178.0779,178.3786,178.0197,178.2525,10857.0
2023-02-17 12:40:00,183.84,184.1,183.84,183.97,6415.0,178.3204,178.5726,178.3204,178.4465,6415.0
2023-02-17 12:50:00,183.95,183.95,183.47,183.71,4437.0,178.4271,178.4271,177.9615,178.1943,4437.0
2023-02-17 13:00:00,183.69,183.92,183.59,183.92,5670.0,178.1749,178.398,178.0779,178.398,5670.0
2023-02-17 13:10:00,184.1,184.46,184.1,184.35,5759.0,178.5726,178.9218,178.5726,178.8151,5759.0
2023-02-17 13:20:00,184.34,184.34,184.11,184.23,4252.0,178.8054,178.8054,178.5823,178.6987,4252.0
2023-02-17 13:30:00,184.27,184.42,184.11,184.34,3926.0,178.7375,178.883,178.5823,178.8054,3926.0
2023-02-17 13:40:00,184.34,184.34,184.12,184.22,9143.0,178.8054,178.8054,178.592,178.689,9143.0
2023-02-17 13:50:00,184.17,184.29,183.89,184.26,6153.0,178.6405,178.7569,178.3689,178.7278,6153.0
2023-02-17 14:00:00,184.26,184.73,184.26,184.69,8205.0,178.7278,179.1837,178.7278,179.1449,8205.0
2023-02-17 14:10:00,184.65,184.68,184.36,184.43,3549.0,179.1061,179.1352,178.8248,178.8927,3549.0
2023-02-17 14:20:00,184.43,185.06,184.43,184.95,10555.0,178.8927,179.5038,178.8927,179.3971,10555.0
2023-02-17 14:30:00,184.95,185.11,184.69,184.69,9704.0,179.3971,179.5522,179.1449,179.1449,9704.0
2023-02-17 14:40:00,184.67,184.67,184.22,184.42,23221.0,179.1255,179.1255,178.689,178.883,23221.0
2023-02-17 14:50:00,184.45,184.75,184.44,184.6,17491.0,178.9121,179.2031,178.9024,179.0576,17491.0
2023-02-17 15:00:00,184.64,184.95,184.52,184.95,11557.0,179.0964,179.3971,178.98,179.3971,11557.0
2023-02-17 15:10:00,184.97,185.08,184.72,184.73,9076.0,179.4165,179.5231,179.174,179.1837,9076.0
2023-02-17 15:20:00,184.78,184.89,184.56,184.6,8770.0,179.2322,179.3389,179.0188,179.0576,8770.0
2023-02-17 15:30:00,184.64,184.98,184.5,184.62,11414.0,179.0964,179.4262,178.9606,179.077,11414.0
2023-02-17 15:40:00,184.65,184.68,183.9,183.9,38402.0,179.1061,179.1352,178.3786,178.3786,38402.0
2023-02-17 15:50:00,183.93,184.22,183.85,184.19,62390.0,178.4077,178.689,178.3301,178.6599,62390.0
2023-02-21 09:30:00,182.54,183.46,181.31,181.31,44897.0,177.0594,177.9518,175.8663,175.8663,44897.0
2023-02-21 09:40:00,181.66,182.76,181.41,181.45,9363.0,176.2058,177.2728,175.9633,176.0021,9363.0
2023-02-21 09:50:00,181.68,182.04,181.22,181.73,14751.0,176.2252,176.5744,175.779,176.2737,14751.0
2023-02-21 10:00:00,181.62,181.62,180.81,181.12,16850.0,176.167,176.167,175.3814,175.682,16850.0
2023-02-21 10:10:00,181.02,181.16,180.23,180.53,19131.0,175.585,175.7208,174.8188,175.1098,19131.0
2023-02-21 10:20:00,180.64,180.64,180.02,180.25,25721.0,175.2165,175.2165,174.6151,174.8382,25721.0
2023-02-21 10:30:00,180.2,180.33,179.89,180.02,12592.0,174.7897,174.9158,174.489,174.6151,12592.0
2023-02-21 10:40:00,180.27,180.51,180.19,180.29,5606.0,174.8576,175.0904,174.78,174.877,5606.0
2023-02-21 10:50:00,180.25,180.25,179.8,180.13,15850.0,174.8382,174.8382,174.4017,174.7218,15850.0
2023-02-21 11:00:00,180.14,180.35,180.08,180.12,7881.0,174.7315,174.9352,174.6733,174.7121,7881.0
2023-02-21 11:10:00,180.08,180.44,180.08,180.44,8149.0,174.6733,175.0225,174.6733,175.0225,8149.0
2023-02-21 11:20:00,180.44,180.69,180.39,180.59,8495.0,175.0225,175.265,174.974,175.168,8495.0
2023-02-21 11:30:00,180.59,180.83,180.41,180.41,6026.0,175.168,175.4008,174.9934,174.9934,6026.0
2023-02-21 11:40:00,180.44,180.44,180.19,180.41,6445.0,175.0225,175.0225,174.78,174.9934,6445.0
2023-02-21 11:50:00,180.49,180.64,180.23,180.46,8706.0,175.071,175.2165,174.8188,175.0419,8706.0
2023-02-21 12:00:00,180.41,180.58,180.29,180.31,11065.0,174.9934,175.1583,174.877,174.8964,11065.0
2023-02-21 12:10:00,180.41,180.41,179.77,179.77,6307.0,174.9934,174.9934,174.3726,174.3726,6307.0
2023-02-21 12:20:00,179.76,179.76,179.41,179.54,9364.0,174.3629,174.3629,174.0234,174.1495,9364.0
2023-02-21 12:30:00,179.68,179.72,179.39,179.43,6050.0,174.2853,174.3241,174.004,174.0428,6050.0
2023-02-21 12:40:00,179.54,179.57,179.27,179.57,7382.0,174.1495,174.1786,173.8876,174.1786,7382.0
2023-02-21 12:50:00,179.64,179.93,179.64,179.93,4158.0,174.2465,174.5278,174.2465,174.5278,4158.0
2023-02-21 13:00:00,179.87,179.96,179.53,179.53,4727.0,174.4696,174.5569,174.1398,174.1398,4727.0
2023-02-21 13:10:00,179.5,179.79,179.47,179.68,7187.0,174.1107,174.392,174.0816,174.2853,7187.0
2023-02-21 13:20:00,179.66,179.71,179.55,179.56,7286.0,174.2659,174.3144,174.1592,174.1689,7286.0
2023-02-21 13:30:00,179.56,179.56,179.16,179.19,9303.0,174.1689,174.1689,173.7809,173.81,9303.0
2023-02-21 13:40:00,179.15,179.67,179.06,179.57,9324.0,173.7712,174.2756,173.6839,174.1786,9324.0
2023-02-21 13:50:00,179.57,179.58,179.2,179.56,8333.0,174.1786,174.1883,173.8197,174.1689,8333.0
2023-02-21 14:00:00,179.55,179.55,179.27,179.42,13102.0,174.1592,174.1592,173.8876,174.0331,13102.0
2023-02-21 14:10:00,179.39,179.82,179.33,179.49,9174.0,174.004,174.4211,173.9458,174.101,9174.0
2023-02-21 14:20:00,179.44,179.94,179.43,179.94,5990.0,174.0525,174.5375,174.0428,174.5375,5990.0
2023-02-21 14:30:00,179.92,180.18,179.87,179.92,10774.0,174.5181,174.7703,174.4696,174.5181,10774.0
2023-02-21 14:40:00,179.92,180.17,179.8,180.02,6527.0,174.5181,174.7606,174.4017,174.6151,6527.0
2023-02-21 14:50:00,180.02,180.07,179.83,179.91,5880.0,174.6151,174.6636,174.4308,174.5084,5880.0
2023-02-21 15:00:00,179.97,180.07,179.77,179.77,5324.0,174.5666,174.6636,174.3726,174.3726,5324.0
2023-02-21 15:10:00,179.75,179.76,179.57,179.66,16272.0,174.3532,174.3629,174.1786,174.2659,16272.0
2023-02-21 15:20:00,179.63,180.01,179.49,179.92,9532.0,174.2368,174.6054,174.101,174.5181,9532.0
2023-02-21 15:30:00,180.0,180.28,179.82,179.82,16340.0,174.5957,174.8673,174.4211,174.4211,16340.0
2023-02-21 15:40:00,179.84,180.23,179.83,179.92,20140.0,174.4405,174.8188,174.4308,174.5181,20140.0
2023-02-21 15:50:00,179.94,179.99,179.46,179.87,102400.0,174.5375,174.586,174.0719,174.4696,102400.0
2023-02-22 09:30:00,180.41,181.05,179.43,180.34,32236.0,174.9934,175.6141,174.0428,174.9255,32236.0
2023-02-22 09:40:00,180.65,181.58,180.58,181.2,13458.0,175.2262,176.1282,175.1583,175.7596,13458.0
2023-02-22 09:50:00,181.1,181.21,180.81,180.85,6392.0,175.6626,175.7693,175.3814,175.4202,6392.0
2023-02-22 10:00:00,180.77,180.77,180.38,180.4,5041.0,175.3426,175.3426,174.9643,174.9837,5041.0
2023-02-22 10:10:00,180.47,180.49,180.15,180.35,5468.0,175.0516,175.071,174.7412,174.9352,5468.0
2023-02-22 10:20:00,180.3,181.18,180.3,180.48,7010.0,174.8867,175.7402,174.8867,175.0613,7010.0
2023-02-22 10:30:00,180.45,180.57,179.85,179.93,13858.0,175.0322,175.1486,174.4502,174.5278,13858.0
2023-02-22 10:40:00,179.99,180.4,179.9,180.4,6653.0,174.586,174.9837,174.4987,174.9837,6653.0
2023-02-22 10:50:00,180.44,180.81,180.43,180.75,3906.0,175.0225,175.3814,175.0128,175.3232,3906.0
2023-02-22 11:00:00,180.7,180.82,180.66,180.78,3152.0,175.2747,175.3911,175.2359,175.3523,3152.0
2023-02-22 11:10:00,180.8,180.85,180.54,180.56,4436.0,175.3717,175.4202,175.1195,175.1389,4436.0
2023-02-22 11:20:00,180.61,180.76,180.29,180.29,3001.0,175.1874,175.3329,174.877,174.877,3001.0
2023-02-22 11:30:00,180.46,181.02,180.43,180.78,14820.0,175.0419,175.585,175.0128,175.3523,14820.0
2023-02-22 11:40:00,180.81,181.11,180.73,180.73,8849.0,175.3814,175.6723,175.3038,175.3038,8849.0
2023-02-22 11:50:00,180.83,180.89,180.55,180.88,4068.0,175.4008,175.459,175.1292,175.4493,4068.0
2023-02-22 12:00:00,180.96,180.96,180.61,180.74,5355.0,175.5268,175.5268,175.1874,175.3135,5355.0
2023-02-22 12:10:00,180.71,180.93,180.62,180.85,4161.0,175.2844,175.4977,175.1971,175.4202,4161.0
2023-02-22 12:20:00,180.95,181.08,180.89,180.9,6398.0,175.5171,175.6432,175.459,175.4687,6398.0
2023-02-22 12:30:00,180.82,181.1,180.76,181.09,4899.0,175.3911,175.6626,175.3329,175.6529,4899.0
2023-02-22 12:40:00,181.16,181.26,180.98,180.98,9670.0,175.7208,175.8178,175.5462,175.5462,9670.0
2023-02-22 12:50:00,180.99,180.99,180.46,180.48,4030.0,175.5559,175.5559,175.0419,175.0613,4030.0
2023-02-22 13:00:00,180.54,180.73,180.54,180.72,6048.0,175.1195,175.3038,175.1195,175.2941,6048.0
2023-02-22 13:10:00,180.72,180.75,180.44,180.75,4797.0,175.2941,175.3232,175.0225,175.3232,4797.0
2023-02-22 13:20:00,180.83,181.1,180.83,181.1,2529.0,175.4008,175.6626,175.4008,175.6626,2529.0
2023-02-22 13:30:00,181.16,181.16,180.77,181.16,6667.0,175.7208,175.7208,175.3426,175.7208,6667.0
2023-02-22 13:40:00,181.25,181.49,181.25,181.46,7028.0,175.8081,176.0409,175.8081,176.0118,7028.0
2023-02-22 13:50:00,181.46,181.46,181.21,181.23,6739.0,176.0118,176.0118,175.7693,175.7887,6739.0
2023-02-22 14:00:00,181.14,181.39,180.47,180.78,10012.0,175.7014,175.9439,175.0516,175.3523,10012.0
2023-02-22 14:10:00,181.09,181.12,180.24,180.62,8093.0,175.6529,175.682,174.8285,175.1971,8093.0
2023-02-22 14:20:00,180.62,180.83,180.28,180.34,9364.0,175.1971,175.4008,174.8673,174.9255,9364.0
2023-02-22 14:30:00,180.21,180.31,179.76,179.76,7486.0,174.7994,174.8964,174.3629,174.3629,7486.0
2023-02-22 14:40:00,179.76,179.83,179.38,179.83,7150.0,174.3629,174.4308,173.9943,174.4308,7150.0
2023-02-22 14:50:00,179.91,179.91,179.2,179.24,10513.0,174.5084,174.5084,173.8197,173.8585,10513.0
2023-02-22 15:00:00,179.24,179.51,179.22,179.44,5700.0,173.8585,174.1204,173.8391,174.0525,5700.0
2023-02-22 15:10:00,179.52,179.83,179.45,179.65,11353.0,174.1301,174.4308,174.0622,174.2562,11353.0
2023-02-22 15:20:00,179.65,179.97,179.42,179.42,8850.0,174.2562,174.5666,174.0331,174.0331,8850.0
2023-02-22 15:30:00,179.39,179.55,179.09,179.2,12113.0,174.004,174.1592,173.713,173.8197,12113.0
2023-02-22 15:40:00,179.25,179.47,179.22,179.26,15008.0,173.8682,174.0816,173.8391,173.8779,15008.0
2023-02-22 15:50:00,179.22,180.27,179.21,180.27,81979.0,173.8391,174.8576,173.8294,174.8576,81979.0
2023-02-23 09:30:00,182.0,182.24,181.68,182.24,9400.0,176.5356,176.7684,176.2252,176.7684,9400.0
2023-02-23 09:40:00,182.08,182.52,181.96,182.41,5490.0,176.6132,177.04,176.4968,176.9333,5490.0
2023-02-23 09:50:00,182.27,182.41,181.63,181.71,6438.0,176.7975,176.9333,176.1767,176.2543,6438.0
2023-02-23 10:00:00,181.88,181.88,181.07,181.42,6747.0,176.4192,176.4192,175.6335,175.973,6747.0
2023-02-23 10:10:00,181.37,181.42,181.01,181.04,6413.0,175.9245,175.973,175.5753,175.6044,6413.0
2023-02-23 10:20:00,181.1,181.22,180.76,181.21,9233.0,175.6626,175.779,175.3329,175.7693,9233.0
2023-02-23 10:30:00,181.26,181.5,180.99,181.38,26975.0,175.8178,176.0506,175.5559,175.9342,26975.0
2023-02-23 10:40:00,181.35,181.39,180.68,180.68,17361.0,175.9051,175.9439,175.2553,175.2553,17361.0
2023-02-23 10:50:00,180.72,181.0,180.65,180.74,10574.0,175.2941,175.5656,175.2262,175.3135,10574.0
2023-02-23 11:00:00,180.74,181.37,180.74,180.88,36752.0,175.3135,175.9245,175.3135,175.4493,36752.0
2023-02-23 11:10:00,180.88,181.04,180.36,180.68,5386.0,175.4493,175.6044,174.9449,175.2553,5386.0
2023-02-23 11:20:00,180.72,180.72,180.13,180.34,6066.0,175.2941,175.2941,174.7218,174.9255,6066.0
2023-02-23 11:30:00,180.29,180.53,180.12,180.28,6114.0,174.877,175.1098,174.7121,174.8673,6114.0
2023-02-23 11:40:00,180.35,180.37,180.0,180.16,8842.0,174.9352,174.9546,174.5957,174.7509,8842.0
2023-02-23 11:50:00,180.16,180.16,179.77,179.87,8165.0,174.7509,174.7509,174.3726,174.4696,8165.0
2023-02-23 12:00:00,179.82,179.91,179.63,179.68,6283.0,174.4211,174.5084,174.2368,174.2853,6283.0
2023-02-23 12:10:00,179.75,179.97,179.45,179.76,17765.0,174.3532,174.5666,174.0622,174.3629,17765.0
2023-02-23 12:20:00,179.75,179.75,179.32,179.61,28372.0,174.3532,174.3532,173.9361,174.2174,28372.0
2023-02-23 12:30:00,179.59,179.72,179.33,179.53,13483.0,174.198,174.3241,173.9458,174.1398,13483.0
2023-02-23 12:40:00,179.59,179.59,179.1,179.1,5982.0,174.198,174.198,173.7227,173.7227,5982.0
2023-02-23 12:50:00,179.17,179.68,179.17,179.68,5885.0,173.7906,174.2853,173.7906,174.2853,5885.0
2023-02-23 13:00:00,179.74,179.76,179.43,179.62,5530.0,174.3435,174.3629,174.0428,174.2271,5530.0
2023-02-23 13:10:00,179.66,179.98,179.61,179.98,4049.0,174.2659,174.5763,174.2174,174.5763,4049.0
2023-02-23 13:20:00,180.04,180.22,180.04,180.12,3987.0,174.6345,174.8091,174.6345,174.7121,3987.0
2023-02-23 13:30:00,180.1,180.16,180.0,180.11,4212.0,174.6927,174.7509,174.5957,174.7024,4212.0
2023-02-23 13:40:00,180.2,180.37,180.0,180.2,7102.0,174.7897,174.9546,174.5957,174.7897,7102.0
2023-02-23 13:50:00,180.27,180.56,180.25,180.53,6426.0,174.8576,175.1389,174.8382,175.1098,6426.0
2023-02-23 14:00:00,180.55,180.63,180.4,180.46,7965.0,175.1292,175.2068,174.9837,175.0419,7965.0
2023-02-23 14:10:00,180.52,181.08,180.3,181.0,7833.0,175.1001,175.6432,174.8867,175.5656,7833.0
2023-02-23 14:20:00,181.02,181.35,181.02,181.25,6780.0,175.585,175.9051,175.585,175.8081,6780.0
2023-02-23 14:30:00,181.27,181.59,181.27,181.5,6653.0,175.8275,176.1379,175.8275,176.0506,6653.0
2023-02-23 14:40:00,181.46,181.53,181.36,181.53,6032.0,176.0118,176.0797,175.9148,176.0797,6032.0
2023-02-23 14:50:00,181.55,181.55,181.27,181.3,11757.0,176.0991,176.0991,175.8275,175.8566,11757.0
2023-02-23 15:00:00,181.35,181.64,181.33,181.47,9126.0,175.9051,176.1864,175.8857,176.0215,9126.0
2023-02-23 15:10:00,181.47,181.66,181.39,181.39,9034.0,176.0215,176.2058,175.9439,175.9439,9034.0
2023-02-23 15:20:00,181.35,181.79,181.25,181.75,13118.0,175.9051,176.3319,175.8081,176.2931,13118.0
2023-02-23 15:30:00,181.7,181.79,181.6,181.6,11376.0,176.2446,176.3319,176.1476,176.1476,11376.0
2023-02-23 15:40:00,181.58,181.71,181.42,181.64,20144.0,176.1282,176.2543,175.973,176.1864,20144.0
2023-02-23 15:50:00,181.68,181.93,181.57,181.78,75560.0,176.2252,176.4677,176.1185,176.3222,75560.0
2023-02-24 09:30:00,180.09,180.21,179.77,179.81,15562.0,174.683,174.7994,174.3726,174.4114,15562.0
2023-02-24 09:40:00,179.79,179.79,178.6,179.53,5748.0,174.392,174.392,173.2377,174.1398,5748.0
2023-02-24 09:50:00,179.47,179.68,179.19,179.37,11525.0,174.0816,174.2853,173.81,173.9846,11525.0
2023-02-24 10:00:00,179.45,180.46,179.24,180.09,5547.0,174.0622,175.0419,173.8585,174.683,5547.0
2023-02-24 10:10:00,180.09,180.39,180.0,180.22,9056.0,174.683,174.974,174.5957,174.8091,9056.0
2023-02-24 10:20:00,180.19,180.36,180.05,180.25,4861.0,174.78,174.9449,174.6442,174.8382,4861.0
2023-02-24 10:30:00,180.23,180.45,179.97,179.97,6488.0,174.8188,175.0322,174.5666,174.5666,6488.0
2023-02-24 10:40:00,179.97,180.25,179.7,180.02,3618.0,174.5666,174.8382,174.3047,174.6151,3618.0
2023-02-24 10:50:00,180.04,180.06,179.74,180.03,2540.0,174.6345,174.6539,174.3435,174.6248,2540.0
2023-02-24 11:00:00,180.11,180.8,179.98,180.69,9246.0,174.7024,175.3717,174.5763,175.265,9246.0
2023-02-24 11:10:00,180.8,181.36,180.7,180.97,11350.0,175.3717,175.9148,175.2747,175.5365,11350.0
2023-02-24 11:20:00,180.93,181.67,180.78,181.64,8465.0,175.4977,176.2155,175.3523,176.1864,8465.0
2023-02-24 11:30:00,181.72,181.8,180.97,181.06,8918.0,176.264,176.3416,175.5365,175.6238,8918.0
2023-02-24 11:40:00,181.06,181.53,181.06,181.19,9226.0,175.6238,176.0797,175.6238,175.7499,9226.0
2023-02-24 11:50:00,181.29,181.77,181.29,181.57,8625.0,175.8469,176.3125,175.8469,176.1185,8625.0
2023-02-24 12:00:00,181.52,181.65,181.17,181.56,4768.0,176.07,176.1961,175.7305,176.1088,4768.0
2023-02-24 12:10:00,181.56,181.75,181.5,181.63,3012.0,176.1088,176.2931,176.0506,176.1767,3012.0
2023-02-24 12:20:00,181.59,182.19,181.59,182.15,12231.0,176.1379,176.7199,176.1379,176.6811,12231.0
2023-02-24 12:30:00,182.15,182.28,181.58,181.6,11982.0,176.6811,176.8072,176.1282,176.1476,11982.0
2023-02-24 12:40:00,181.71,181.87,181.65,181.87,20889.0,176.2543,176.4095,176.1961,176.4095,20889.0
2023-02-24 12:50:00,181.87,181.87,181.43,181.53,4147.0,176.4095,176.4095,175.9827,176.0797,4147.0
2023-02-24 13:00:00,181.58,181.69,181.41,181.41,3400.0,176.1282,176.2349,175.9633,175.9633,3400.0
2023-02-24 13:10:00,181.4,181.47,181.23,181.47,2464.0,175.9536,176.0215,175.7887,176.0215,2464.0
2023-02-24 13:20:00,181.48,181.65,181.44,181.53,3294.0,176.0312,176.1961,175.9924,176.0797,3294.0
2023-02-24 13:30:00,181.45,181.63,181.24,181.61,4123.0,176.0021,176.1767,175.7984,176.1573,4123.0
2023-02-24 13:40:00,181.68,182.03,181.62,181.93,5629.0,176.2252,176.5647,176.167,176.4677,5629.0
2023-02-24 13:50:00,182.01,182.02,181.77,181.86,4389.0,176.5453,176.555,176.3125,176.3998,4389.0
2023-02-24 14:00:00,181.86,181.96,181.63,181.78,7457.0,176.3998,176.4968,176.1767,176.3222,7457.0
2023-02-24 14:10:00,181.82,181.83,181.49,181.69,4679.0,176.361,176.3707,176.0409,176.2349,4679.0
2023-02-24 14:20:00,181.72,181.82,181.54,181.71,9326.0,176.264,176.361,176.0894,176.2543,9326.0
2023-02-24 14:30:00,181.67,181.82,181.51,181.78,7941.0,176.2155,176.361,176.0603,176.3222,7941.0
2023-02-24 14:40:00,181.71,181.98,181.45,181.98,4815.0,176.2543,176.5162,176.0021,176.5162,4815.0
2023-02-24 14:50:00,181.99,182.36,181.94,182.25,10003.0,176.5259,176.8848,176.4774,176.7781,10003.0
2023-02-24 15:00:00,182.25,182.67,182.25,182.66,18264.0,176.7781,177.1855,176.7781,177.1758,18264.0
2023-02-24 15:10:00,182.68,182.71,182.03,182.37,13056.0,177.1952,177.2243,176.5647,176.8945,13056.0
2023-02-24 15:20:00,182.39,182.58,182.27,182.27,11996.0,176.9139,177.0982,176.7975,176.7975,11996.0
2023-02-24 15:30:00,182.26,182.28,181.69,181.91,15103.0,176.7878,176.8072,176.2349,176.4483,15103.0
2023-02-24 15:40:00,181.91,181.97,181.59,181.67,24367.0,176.4483,176.5065,176.1379,176.2155,24367.0
2023-02-24 15:50:00,181.74,185.15,181.66,181.71,116437.0,176.2834,179.591,176.2058,176.2543,116437.0
2023-02-27 09:30:00,183.77,184.38,183.63,184.04,18361.0,178.2525,178.8442,178.1167,178.5144,18361.0
2023-02-27 09:40:00,184.04,185.04,183.84,184.88,22496.0,178.5144,179.4844,178.3204,179.3292,22496.0
2023-02-27 09:50:00,184.86,184.98,184.2,184.97,14786.0,179.3098,179.4262,178.6696,179.4165,14786.0
2023-02-27 10:00:00,184.97,185.88,184.76,185.64,33393.0,179.4165,180.2991,179.2128,180.0663,33393.0
2023-02-27 10:10:00,185.49,185.52,184.89,185.2,9157.0,179.9208,179.9499,179.3389,179.6395,9157.0
2023-02-27 10:20:00,185.22,185.22,184.56,184.68,13576.0,179.6589,179.6589,179.0188,179.1352,13576.0
2023-02-27 10:30:00,184.79,184.79,184.23,184.44,12690.0,179.2419,179.2419,178.6987,178.9024,12690.0
2023-02-27 10:40:00,184.3,184.3,183.59,184.25,15892.0,178.7666,178.7666,178.0779,178.7181,15892.0
2023-02-27 10:50:00,184.25,184.45,183.83,183.98,14766.0,178.7181,178.9121,178.3107,178.4562,14766.0
2023-02-27 11:00:00,184.02,184.57,183.91,184.57,6156.0,178.495,179.0285,178.3883,179.0285,6156.0
2023-02-27 11:10:00,184.64,184.65,184.03,184.25,7435.0,179.0964,179.1061,178.5047,178.7181,7435.0
2023-02-27 11:20:00,184.35,184.72,184.16,184.51,12366.0,178.8151,179.174,178.6308,178.9703,12366.0
2023-02-27 11:30:00,184.59,184.59,183.48,184.24,26283.0,179.0479,179.0479,177.9712,178.7084,26283.0
2023-02-27 11:40:00,184.34,184.65,184.29,184.53,9264.0,178.8054,179.1061,178.7569,178.9897,9264.0
2023-02-27 11:50:00,184.52,184.52,184.11,184.37,13940.0,178.98,178.98,178.5823,178.8345,13940.0
2023-02-27 12:00:00,184.44,184.52,183.58,183.58,11426.0,178.9024,178.98,178.0682,178.0682,11426.0
2023-02-27 12:10:00,183.58,184.0,183.3,183.93,12815.0,178.0682,178.4756,177.7966,178.4077,12815.0
2023-02-27 12:20:00,183.94,184.03,183.61,183.93,6676.0,178.4174,178.5047,178.0973,178.4077,6676.0
2023-02-27 12:30:00,184.03,184.37,184.03,184.14,6705.0,178.5047,178.8345,178.5047,178.6114,6705.0
2023-02-27 12:40:00,184.2,184.44,184.12,184.41,6482.0,178.6696,178.9024,178.592,178.8733,6482.0
2023-02-27 12:50:00,184.43,184.43,184.09,184.37,7081.0,178.8927,178.8927,178.5629,178.8345,7081.0
2023-02-27 13:00:00,184.36,184.39,183.71,183.85,33188.0,178.8248,178.8539,178.1943,178.3301,33188.0
2023-02-27 13:10:00,183.85,183.97,183.71,183.82,7209.0,178.3301,178.4465,178.1943,178.301,7209.0
2023-02-27 13:20:00,183.82,184.24,183.82,184.18,12823.0,178.301,178.7084,178.301,178.6502,12823.0
2023-02-27 13:30:00,184.22,184.39,184.15,184.2,10115.0,178.689,178.8539,178.6211,178.6696,10115.0
2023-02-27 13:40:00,184.21,184.34,183.77,183.77,28715.0,178.6793,178.8054,178.2525,178.2525,28715.0
2023-02-27 13:50:00,183.77,184.53,183.76,184.43,5690.0,178.2525,178.9897,178.2428,178.8927,5690.0
2023-02-27 14:00:00,184.49,184.68,184.46,184.51,9775.0,178.9509,179.1352,178.9218,178.9703,9775.0
2023-02-27 14:10:00,184.55,184.62,184.19,184.33,6958.0,179.0091,179.077,178.6599,178.7957,6958.0
2023-02-27 14:20:00,184.29,184.32,184.1,184.29,6706.0,178.7569,178.786,178.5726,178.7569,6706.0
2023-02-27 14:30:00,184.29,184.41,184.21,184.34,5800.0,178.7569,178.8733,178.6793,178.8054,5800.0
2023-02-27 14:40:00,184.27,184.27,183.83,184.03,7617.0,178.7375,178.7375,178.3107,178.5047,7617.0
2023-02-27 14:50:00,184.02,184.18,184.0,184.06,19957.0,178.495,178.6502,178.4756,178.5338,19957.0
2023-02-27 15:00:00,184.04,184.43,183.94,184.01,18581.0,178.5144,178.8927,178.4174,178.4853,18581.0
2023-02-27 15:10:00,183.95,184.07,183.54,183.73,15164.0,178.4271,178.5435,178.0294,178.2137,15164.0
2023-02-27 15:20:00,183.73,184.12,183.64,184.12,11624.0,178.2137,178.592,178.1264,178.592,11624.0
2023-02-27 15:30:00,184.12,184.13,183.73,183.9,17792.0,178.592,178.6017,178.2137,178.3786,17792.0
2023-02-27 15:40:00,183.88,184.22,183.83,184.09,25688.0,178.3592,178.689,178.3107,178.5629,25688.0
2023-02-27 15:50:00,184.07,184.38,184.03,184.31,88648.0,178.5435,178.8442,178.5047,178.7763,88648.0
2023-02-28 09:30:00,185.12,185.12,183.95,183.98,29989.0,179.5619,179.5619,178.4271,178.4562,29989.0
2023-02-28 09:40:00,184.02,185.23,184.02,185.01,20299.0,178.495,179.6686,178.495,179.4553,20299.0
2023-02-28 09:50:00,185.02,185.27,184.79,185.03,15102.0,179.465,179.7074,179.2419,179.4747,15102.0
2023-02-28 10:00:00,184.94,185.58,184.94,185.44,23841.0,179.3874,180.0081,179.3874,179.8723,23841.0
2023-02-28 10:10:00,185.36,185.4,184.86,185.12,12310.0,179.7947,179.8335,179.3098,179.5619,12310.0
2023-02-28 10:20:00,185.12,185.59,185.03,185.13,24410.0,179.5619,180.0178,179.4747,179.5716,24410.0
2023-02-28 10:30:00,185.24,185.54,185.2,185.3,9635.0,179.6783,179.9693,179.6395,179.7365,9635.0
2023-02-28 10:40:00,185.29,185.4,184.94,184.95,7565.0,179.7268,179.8335,179.3874,179.3971,7565.0
2023-02-28 10:50:00,184.94,185.49,184.86,185.49,9611.0,179.3874,179.9208,179.3098,179.9208,9611.0
2023-02-28 11:00:00,185.5,185.7,185.41,185.56,9561.0,179.9305,180.1245,179.8432,179.9887,9561.0
2023-02-28 11:10:00,185.56,185.62,185.33,185.5,10921.0,179.9887,180.0469,179.7656,179.9305,10921.0
2023-02-28 11:20:00,185.51,185.56,185.3,185.31,8435.0,179.9402,179.9887,179.7365,179.7462,8435.0
2023-02-28 11:30:00,185.29,185.37,184.96,184.96,28934.0,179.7268,179.8044,179.4068,179.4068,28934.0
2023-02-28 11:40:00,184.95,184.97,184.61,184.89,16125.0,179.3971,179.4165,179.0673,179.3389,16125.0
2023-02-28 11:50:00,184.94,185.04,184.71,185.01,10066.0,179.3874,179.4844,179.1643,179.4553,10066.0
2023-02-28 12:00:00,185.05,185.22,184.94,185.03,7909.0,179.4941,179.6589,179.3874,179.4747,7909.0
2023-02-28 12:10:00,185.06,185.29,185.04,185.15,9338.0,179.5038,179.7268,179.4844,179.591,9338.0
2023-02-28 12:20:00,185.2,185.37,185.05,185.37,16964.0,179.6395,179.8044,179.4941,179.8044,16964.0
2023-02-28 12:30:00,185.38,185.41,185.13,185.28,9900.0,179.8141,179.8432,179.5716,179.7171,9900.0
2023-02-28 12:40:00,185.32,185.56,185.28,185.4,9544.0,179.7559,179.9887,179.7171,179.8335,9544.0
2023-02-28 12:50:00,185.38,185.64,185.37,185.63,4420.0,179.8141,180.0663,179.8044,180.0566,4420.0
2023-02-28 13:00:00,185.62,185.74,185.47,185.48,11553.0,180.0469,180.1633,179.9014,179.9111,11553.0
2023-02-28 13:10:00,185.52,185.98,185.47,185.98,7395.0,179.9499,180.3961,179.9014,180.3961,7395.0
2023-02-28 13:20:00,185.95,186.34,185.87,186.13,27676.0,180.367,180.7453,180.2894,180.5416,27676.0
2023-02-28 13:30:00,186.11,186.25,185.96,186.07,9788.0,180.5222,180.658,180.3767,180.4834,9788.0
2023-02-28 13:40:00,186.04,186.17,185.95,186.03,6335.0,180.4543,180.5804,180.367,180.4446,6335.0
2023-02-28 13:50:00,186.02,186.21,185.92,186.1,7806.0,180.4349,180.6192,180.3379,180.5125,7806.0
2023-02-28 14:00:00,186.1,186.15,185.6,185.74,16420.0,180.5125,180.561,180.0275,180.1633,16420.0
2023-02-28 14:10:00,185.77,186.17,185.4,185.46,44537.0,180.1924,180.5804,179.8335,179.8917,44537.0
2023-02-28 14:20:00,185.5,185.73,185.5,185.59,5948.0,179.9305,180.1536,179.9305,180.0178,5948.0
2023-02-28 14:30:00,185.64,185.78,185.41,185.72,27333.0,180.0663,180.2021,179.8432,180.1439,27333.0
2023-02-28 14:40:00,185.72,185.72,185.44,185.53,24452.0,180.1439,180.1439,179.8723,179.9596,24452.0
2023-02-28 14:50:00,185.57,185.6,185.1,185.18,22809.0,179.9984,180.0275,179.5425,179.6201,22809.0
2023-02-28 15:00:00,185.14,185.2,185.01,185.13,26200.0,179.5813,179.6395,179.4553,179.5716,26200.0
2023-02-28 15:10:00,185.19,185.27,184.99,185.0,26276.0,179.6298,179.7074,179.4359,179.4456,26276.0
2023-02-28 15:20:00,185.0,185.01,184.49,184.55,17372.0,179.4456,179.4553,178.9509,179.0091,17372.0
2023-02-28 15:30:00,184.57,184.64,184.4,184.59,36162.0,179.0285,179.0964,178.8636,179.0479,36162.0
2023-02-28 15:40:00,184.59,185.11,184.49,184.88,31383.0,179.0479,179.5522,178.9509,179.3292,31383.0
2023-02-28 15:50:00,184.85,185.27,184.45,184.71,164211.0,179.3001,179.7074,178.9121,179.1643,164211.0
2023-03-01 09:30:00,184.11,185.95,184.11,185.95,27353.0,178.5823,180.367,178.5823,180.367,27353.0
2023-03-01 09:40:00,185.84,186.52,185.26,186.5,32913.0,180.2603,180.9199,179.6977,180.9005,32913.0
2023-03-01 09:50:00,186.47,186.85,186.2,186.55,16804.0,180.8714,181.24,180.6095,180.949,16804.0
2023-03-01 10:00:00,186.44,186.62,185.99,186.03,21261.0,180.8423,181.0169,180.4058,180.4446,21261.0
2023-03-01 10:10:00,185.94,186.04,185.71,185.98,36918.0,180.3573,180.4543,180.1342,180.3961,36918.0
2023-03-01 10:20:00,185.97,186.06,185.37,185.81,21675.0,180.3864,180.4737,179.8044,180.2312,21675.0
2023-03-01 10:30:00,185.81,186.09,185.43,185.96,11040.0,180.2312,180.5028,179.8626,180.3767,11040.0
2023-03-01 10:40:00,186.0,186.35,185.9,186.32,7166.0,180.4155,180.755,180.3185,180.7259,7166.0
2023-03-01 10:50:00,186.3,186.42,185.76,186.38,14118.0,180.7065,180.8229,180.1827,180.7841,14118.0
2023-03-01 11:00:00,186.35,186.58,185.99,186.3,11951.0,180.755,180.9781,180.4058,180.7065,11951.0
2023-03-01 11:10:00,186.22,186.22,185.31,185.41,31203.0,180.6289,180.6289,179.7462,179.8432,31203.0
2023-03-01 11:20:00,185.45,186.07,185.36,186.05,15335.0,179.882,180.4834,179.7947,180.464,15335.0
2023-03-01 11:30:00,186.04,186.13,185.73,185.73,9748.0,180.4543,180.5416,180.1536,180.1536,9748.0
2023-03-01 11:40:00,185.81,186.41,185.81,186.24,8936.0,180.2312,180.8132,180.2312,180.6483,8936.0
2023-03-01 11:50:00,186.2,186.44,186.05,186.05,9331.0,180.6095,180.8423,180.464,180.464,9331.0
2023-03-01 12:00:00,186.02,186.26,185.96,186.15,9370.0,180.4349,180.6677,180.3767,180.561,9370.0
2023-03-01 12:10:00,186.17,186.38,185.86,185.88,10175.0,180.5804,180.7841,180.2797,180.2991,10175.0
2023-03-01 12:20:00,185.9,186.03,185.74,185.88,34848.0,180.3185,180.4446,180.1633,180.2991,34848.0
2023-03-01 12:30:00,185.97,186.23,185.71,185.87,22379.0,180.3864,180.6386,180.1342,180.2894,22379.0
2023-03-01 12:40:00,185.94,186.04,185.75,185.98,22837.0,180.3573,180.4543,180.173,180.3961,22837.0
2023-03-01 12:50:00,186.02,186.1,185.82,185.89,17573.0,180.4349,180.5125,180.2409,180.3088,17573.0
2023-03-01 13:00:00,185.88,185.96,185.56,185.81,30624.0,180.2991,180.3767,179.9887,180.2312,30624.0
2023-03-01 13:10:00,185.78,186.11,185.78,185.87,4391.0,180.2021,180.5222,180.2021,180.2894,4391.0
2023-03-01 13:20:00,185.84,185.88,185.63,185.82,8983.0,180.2603,180.2991,180.0566,180.2409,8983.0
2023-03-01 13:30:00,185.72,185.88,185.62,185.8,14843.0,180.1439,180.2991,180.0469,180.2215,14843.0
2023-03-01 13:40:00,185.81,185.92,185.67,185.92,9373.0,180.2312,180.3379,180.0954,180.3379,9373.0
2023-03-01 13:50:00,185.92,185.92,185.71,185.88,8155.0,180.3379,180.3379,180.1342,180.2991,8155.0
2023-03-01 14:00:00,185.8,185.85,185.55,185.72,13261.0,180.2215,180.27,179.979,180.1439,13261.0
2023-03-01 14:10:00,185.76,185.85,185.55,185.64,11908.0,180.1827,180.27,179.979,180.0663,11908.0
2023-03-01 14:20:00,185.61,185.75,184.97,185.26,35589.0,180.0372,180.173,179.4165,179.6977,35589.0
2023-03-01 14:30:00,185.21,185.62,185.12,185.62,18821.0,179.6492,180.0469,179.5619,180.0469,18821.0
2023-03-01 14:40:00,185.57,185.72,185.45,185.62,10923.0,179.9984,180.1439,179.882,180.0469,10923.0
2023-03-01 14:50:00,185.59,185.92,185.57,185.72,24116.0,180.0178,180.3379,179.9984,180.1439,24116.0
2023-03-01 15:00:00,185.73,185.89,185.7,185.87,10517.0,180.1536,180.3088,180.1245,180.2894,10517.0
2023-03-01 15:10:00,185.88,185.93,185.62,185.76,12769.0,180.2991,180.3476,180.0469,180.1827,12769.0
2023-03-01 15:20:00,185.76,185.76,185.31,185.31,10786.0,180.1827,180.1827,179.7462,179.7462,10786.0
2023-03-01 15:30:00,185.31,185.47,185.27,185.37,17918.0,179.7462,179.9014,179.7074,179.8044,17918.0
2023-03-01 15:40:00,185.38,185.91,185.38,185.61,30785.0,179.8141,180.3282,179.8141,180.0372,30785.0
2023-03-01 15:50:00,185.58,185.84,185.38,185.68,103546.0,180.0081,180.2603,179.8141,180.1051,103546.0
2023-03-02 09:30:00,184.27,184.27,183.54,184.1,27781.0,179.4539,179.4539,178.743,179.2883,27781.0
2023-03-02 09:40:00,184.19,184.57,183.37,184.56,22742.0,179.376,179.746,178.5774,179.7363,22742.0
2023-03-02 09:50:00,184.48,185.12,184.41,184.81,24104.0,179.6584,180.2817,179.5902,179.9798,24104.0
2023-03-02 10:00:00,184.81,185.15,184.31,184.7,36587.0,179.9798,180.3109,179.4928,179.8726,36587.0
2023-03-02 10:10:00,184.7,184.7,184.26,184.33,12087.0,179.8726,179.8726,179.4441,179.5123,12087.0
2023-03-02 10:20:00,184.33,184.72,183.89,184.58,16030.0,179.5123,179.8921,179.0838,179.7558,16030.0
2023-03-02 10:30:00,184.64,184.84,184.52,184.72,10362.0,179.8142,180.009,179.6973,179.8921,10362.0
2023-03-02 10:40:00,184.72,184.94,184.6,184.74,21168.0,179.8921,180.1064,179.7752,179.9116,21168.0
2023-03-02 10:50:00,184.83,185.19,184.74,185.04,18114.0,179.9992,180.3498,179.9116,180.2037,18114.0
2023-03-02 11:00:00,185.01,185.24,184.92,185.24,13813.0,180.1745,180.3985,180.0869,180.3985,13813.0
2023-03-02 11:10:00,185.24,185.39,185.13,185.13,10013.0,180.3985,180.5446,180.2914,180.2914,10013.0
2023-03-02 11:20:00,185.13,185.13,184.83,184.96,10136.0,180.2914,180.2914,179.9992,180.1258,10136.0
2023-03-02 11:30:00,184.97,185.11,184.89,184.95,12351.0,180.1356,180.2719,180.0577,180.1161,12351.0
2023-03-02 11:40:00,184.95,185.09,184.91,185.06,8064.0,180.1161,180.2524,180.0771,180.2232,8064.0
2023-03-02 11:50:00,185.06,185.36,185.05,185.24,14130.0,180.2232,180.5154,180.2135,180.3985,14130.0
2023-03-02 12:00:00,185.26,185.35,185.12,185.15,8457.0,180.418,180.5056,180.2817,180.3109,8457.0
2023-03-02 12:10:00,185.12,185.22,184.78,184.78,5860.0,180.2817,180.379,179.9505,179.9505,5860.0
2023-03-02 12:20:00,184.82,185.48,184.79,185.34,13707.0,179.9895,180.6322,179.9603,180.4959,13707.0
2023-03-02 12:30:00,185.3,185.6,185.29,185.35,8764.0,180.457,180.7491,180.4472,180.5056,8764.0
2023-03-02 12:40:00,185.35,185.4,185.26,185.28,7046.0,180.5056,180.5543,180.418,180.4375,7046.0
2023-03-02 12:50:00,185.21,185.54,185.21,185.54,21306.0,180.3693,180.6907,180.3693,180.6907,21306.0
2023-03-02 13:00:00,185.58,185.8,185.33,185.42,23884.0,180.7296,180.9439,180.4862,180.5738,23884.0
2023-03-02 13:10:00,185.42,185.69,185.39,185.69,6973.0,180.5738,180.8368,180.5446,180.8368,6973.0
2023-03-02 13:20:00,185.73,185.8,185.43,185.43,15712.0,180.8757,180.9439,180.5836,180.5836,15712.0
2023-03-02 13:30:00,185.45,186.22,185.41,185.88,22371.0,180.603,181.3529,180.5641,181.0218,22371.0
2023-03-02 13:40:00,185.93,186.24,185.76,186.07,10566.0,181.0705,181.3724,180.9049,181.2068,10566.0
2023-03-02 13:50:00,186.11,186.52,186.03,186.5,10774.0,181.2458,181.6451,181.1679,181.6256,10774.0
2023-03-02 14:00:00,186.56,186.88,186.52,186.56,21245.0,181.684,181.9957,181.6451,181.684,21245.0
2023-03-02 14:10:00,186.55,186.6,185.98,186.14,17692.0,181.6743,181.723,181.1192,181.275,17692.0
2023-03-02 14:20:00,186.14,186.37,186.06,186.31,11721.0,181.275,181.499,181.1971,181.4406,11721.0
2023-03-02 14:30:00,186.32,186.4,186.08,186.18,11830.0,181.4503,181.5282,181.2166,181.314,11830.0
2023-03-02 14:40:00,186.18,186.39,186.18,186.27,13492.0,181.314,181.5185,181.314,181.4016,13492.0
2023-03-02 14:50:00,186.3,186.54,186.24,186.46,14279.0,181.4308,181.6645,181.3724,181.5866,14279.0
2023-03-02 15:00:00,186.4,186.55,186.25,186.39,18402.0,181.5282,181.6743,181.3821,181.5185,18402.0
2023-03-02 15:10:00,186.42,186.68,186.39,186.47,19150.0,181.5477,181.8009,181.5185,181.5964,19150.0
2023-03-02 15:20:00,186.46,186.87,186.44,186.77,22719.0,181.5866,181.9859,181.5672,181.8885,22719.0
2023-03-02 15:30:00,186.82,187.38,186.82,187.21,28848.0,181.9372,182.4826,181.9372,182.317,28848.0
2023-03-02 15:40:00,187.21,187.41,187.05,187.23,45052.0,182.317,182.5118,182.1612,182.3365,45052.0
2023-03-02 15:50:00,187.22,187.22,186.71,187.15,140211.0,182.3268,182.3268,181.8301,182.2586,140211.0
2023-03-03 09:30:00,188.25,189.22,187.43,188.28,34147.0,183.3298,184.2745,182.5313,183.3591,34147.0
2023-03-03 09:40:00,188.23,189.15,188.23,188.84,24248.0,183.3104,184.2063,183.3104,183.9044,24248.0
2023-03-03 09:50:00,188.83,188.87,188.37,188.82,19444.0,183.8947,183.9336,183.4467,183.885,19444.0
2023-03-03 10:00:00,188.77,188.92,188.28,188.76,39346.0,183.8363,183.9823,183.3591,183.8265,39346.0
2023-03-03 10:10:00,188.72,189.67,188.7,189.52,33747.0,183.7876,184.7127,183.7681,184.5667,33747.0
2023-03-03 10:20:00,189.52,190.07,189.48,190.02,44604.0,184.5667,185.1023,184.5277,185.0536,44604.0
2023-03-03 10:30:00,190.02,190.26,189.79,189.88,23207.0,185.0536,185.2873,184.8296,184.9172,23207.0
2023-03-03 10:40:00,189.92,190.34,189.81,190.15,24873.0,184.9562,185.3652,184.8491,185.1802,24873.0
2023-03-03 10:50:00,190.14,190.14,189.8,189.83,19423.0,185.1705,185.1705,184.8393,184.8686,19423.0
2023-03-03 11:00:00,189.83,190.35,189.64,190.22,17236.0,184.8686,185.375,184.6835,185.2484,17236.0
2023-03-03 11:10:00,190.14,190.58,190.07,190.28,65059.0,185.1705,185.599,185.1023,185.3068,65059.0
2023-03-03 11:20:00,190.38,190.4,189.83,189.9,34201.0,185.4042,185.4237,184.8686,184.9367,34201.0
2023-03-03 11:30:00,189.9,190.19,189.41,189.92,25145.0,184.9367,185.2191,184.4595,184.9562,25145.0
2023-03-03 11:40:00,189.93,190.33,189.92,190.17,10466.0,184.9659,185.3555,184.9562,185.1997,10466.0
2023-03-03 11:50:00,190.17,190.64,190.16,190.58,25767.0,185.1997,185.6574,185.1899,185.599,25767.0
2023-03-03 12:00:00,190.55,190.75,190.51,190.53,22544.0,185.5697,185.7645,185.5308,185.5503,22544.0
2023-03-03 12:10:00,190.57,190.96,190.57,190.96,13125.0,185.5892,185.969,185.5892,185.969,13125.0
2023-03-03 12:20:00,190.95,191.15,190.93,191.12,15697.0,185.9593,186.1541,185.9398,186.1248,15697.0
2023-03-03 12:30:00,191.12,191.16,190.74,191.0,23207.0,186.1248,186.1638,185.7548,186.008,23207.0
2023-03-03 12:40:00,191.04,191.12,190.93,191.12,18480.0,186.0469,186.1248,185.9398,186.1248,18480.0
2023-03-03 12:50:00,191.15,191.39,191.05,191.32,16423.0,186.1541,186.3878,186.0567,186.3196,16423.0
2023-03-03 13:00:00,191.32,191.62,191.28,191.57,15702.0,186.3196,186.6118,186.2807,186.5631,15702.0
2023-03-03 13:10:00,191.55,191.69,191.34,191.4,13057.0,186.5436,186.6799,186.3391,186.3975,13057.0
2023-03-03 13:20:00,191.44,191.73,191.44,191.65,17329.0,186.4365,186.7189,186.4365,186.641,17329.0
2023-03-03 13:30:00,191.68,191.8,191.6,191.65,39738.0,186.6702,186.7871,186.5923,186.641,39738.0
2023-03-03 13:40:00,191.7,192.24,191.58,192.2,40165.0,186.6897,187.2156,186.5728,187.1766,40165.0
2023-03-03 13:50:00,192.19,192.43,192.08,192.4,35025.0,187.1669,187.4006,187.0597,187.3714,35025.0
2023-03-03 14:00:00,192.38,192.67,192.2,192.65,56405.0,187.3519,187.6343,187.1766,187.6148,56405.0
2023-03-03 14:10:00,192.66,192.9,192.63,192.7,34857.0,187.6246,187.8583,187.5954,187.6635,34857.0
2023-03-03 14:20:00,192.69,193.17,192.69,193.14,35313.0,187.6538,188.1213,187.6538,188.092,35313.0
2023-03-03 14:30:00,193.14,193.26,192.87,193.17,40085.0,188.092,188.2089,187.8291,188.1213,40085.0
2023-03-03 14:40:00,193.22,193.48,193.13,193.48,44730.0,188.17,188.4232,188.0823,188.4232,44730.0
2023-03-03 14:50:00,193.43,193.62,193.12,193.58,35704.0,188.3745,188.5595,188.0726,188.5205,35704.0
2023-03-03 15:00:00,193.62,194.0,193.52,193.99,51209.0,188.5595,188.9296,188.4621,188.9198,51209.0
2023-03-03 15:10:00,193.99,194.0,193.73,193.81,36733.0,188.9198,188.9296,188.6666,188.7445,36733.0
2023-03-03 15:20:00,193.8,193.91,193.46,193.57,29308.0,188.7348,188.8419,188.4037,188.5108,29308.0
2023-03-03 15:30:00,193.57,193.91,193.46,193.91,40560.0,188.5108,188.8419,188.4037,188.8419,40560.0
2023-03-03 15:40:00,193.92,194.26,193.68,194.22,74993.0,188.8517,189.1828,188.6179,189.1438,74993.0
2023-03-03 15:50:00,194.2,194.52,193.95,194.11,222746.0,189.1243,189.436,188.8809,189.0367,222746.0
2023-03-06 09:30:00,193.75,195.19,193.75,194.86,112208.0,188.6861,190.0885,188.6861,189.7671,112208.0
2023-03-06 09:40:00,194.86,195.5,194.07,195.02,37501.0,189.7671,190.3904,188.9977,189.9229,37501.0
2023-03-06 09:50:00,195.05,195.74,194.96,195.69,20592.0,189.9521,190.6241,189.8645,190.5754,20592.0
2023-03-06 10:00:00,195.65,196.0,195.39,195.94,39633.0,190.5364,190.8773,190.2832,190.8189,39633.0
2023-03-06 10:10:00,195.92,196.22,195.46,195.74,28294.0,190.7994,191.0915,190.3514,190.6241,28294.0
2023-03-06 10:20:00,195.85,195.95,195.36,195.54,32925.0,190.7312,190.8286,190.254,190.4293,32925.0
2023-03-06 10:30:00,195.58,195.77,195.16,195.26,27368.0,190.4683,190.6533,190.0592,190.1566,27368.0
2023-03-06 10:40:00,195.18,195.84,195.03,195.79,24513.0,190.0787,190.7215,189.9326,190.6728,24513.0
2023-03-06 10:50:00,195.81,195.95,195.26,195.29,12996.0,190.6923,190.8286,190.1566,190.1858,12996.0
2023-03-06 11:00:00,195.32,195.64,195.27,195.41,12509.0,190.2151,190.5267,190.1664,190.3027,12509.0
2023-03-06 11:10:00,195.46,195.56,195.23,195.28,13533.0,190.3514,190.4488,190.1274,190.1761,13533.0
2023-03-06 11:20:00,195.28,195.29,194.98,195.02,10368.0,190.1761,190.1858,189.884,189.9229,10368.0
2023-03-06 11:30:00,195.07,195.23,194.97,195.12,19261.0,189.9716,190.1274,189.8742,190.0203,19261.0
2023-03-06 11:40:00,195.12,195.15,194.98,195.08,11233.0,190.0203,190.0495,189.884,189.9813,11233.0
2023-03-06 11:50:00,195.13,195.35,195.02,195.32,13372.0,190.03,190.2443,189.9229,190.2151,13372.0
2023-03-06 12:00:00,195.31,195.5,195.26,195.5,11650.0,190.2053,190.3904,190.1566,190.3904,11650.0
2023-03-06 12:10:00,195.53,195.74,195.47,195.5,11149.0,190.4196,190.6241,190.3611,190.3904,11149.0
2023-03-06 12:20:00,195.46,195.58,195.29,195.33,12465.0,190.3514,190.4683,190.1858,190.2248,12465.0
2023-03-06 12:30:00,195.33,195.4,195.08,195.13,12236.0,190.2248,190.293,189.9813,190.03,12236.0
2023-03-06 12:40:00,195.1,195.22,194.98,195.03,11041.0,190.0008,190.1177,189.884,189.9326,11041.0
2023-03-06 12:50:00,195.05,195.2,194.98,195.07,24976.0,189.9521,190.0982,189.884,189.9716,24976.0
2023-03-06 13:00:00,195.04,195.17,194.96,195.02,16518.0,189.9424,190.069,189.8645,189.9229,16518.0
2023-03-06 13:10:00,195.0,195.07,194.96,195.05,22221.0,189.9034,189.9716,189.8645,189.9521,22221.0
2023-03-06 13:20:00,195.07,195.08,194.35,194.5,18741.0,189.9716,189.9813,189.2704,189.4165,18741.0
2023-03-06 13:30:00,194.5,194.55,193.98,194.01,11249.0,189.4165,189.4652,188.9101,188.9393,11249.0
2023-03-06 13:40:00,194.08,194.17,193.95,194.08,15101.0,189.0075,189.0951,188.8809,189.0075,15101.0
2023-03-06 13:50:00,194.1,194.31,193.98,194.06,19310.0,189.027,189.2315,188.9101,188.988,19310.0
2023-03-06 14:00:00,194.01,194.13,193.94,194.04,15398.0,188.9393,189.0562,188.8711,188.9685,15398.0
2023-03-06 14:10:00,194.0,194.17,193.94,193.99,11694.0,188.9296,189.0951,188.8711,188.9198,11694.0
2023-03-06 14:20:00,193.97,194.03,193.46,193.83,42272.0,188.9003,188.9588,188.4037,188.764,42272.0
2023-03-06 14:30:00,193.86,194.08,193.85,194.0,24342.0,188.7932,189.0075,188.7835,188.9296,24342.0
2023-03-06 14:40:00,194.0,194.16,193.5,193.53,46668.0,188.9296,189.0854,188.4426,188.4718,46668.0
2023-03-06 14:50:00,193.52,193.73,193.38,193.4,20161.0,188.4621,188.6666,188.3258,188.3452,20161.0
2023-03-06 15:00:00,193.41,193.44,193.07,193.2,18474.0,188.355,188.3842,188.0239,188.1505,18474.0
2023-03-06 15:10:00,193.2,193.31,192.96,192.99,19464.0,188.1505,188.2576,187.9167,187.946,19464.0
2023-03-06 15:20:00,192.95,193.09,192.42,192.42,54464.0,187.907,188.0433,187.3909,187.3909,54464.0
2023-03-06 15:30:00,192.44,192.96,192.37,192.78,93366.0,187.4103,187.9167,187.3422,187.7415,93366.0
2023-03-06 15:40:00,192.75,193.01,192.69,192.79,36266.0,187.7122,187.9654,187.6538,187.7512,36266.0
2023-03-06 15:50:00,192.78,192.99,191.96,192.07,288501.0,187.7415,187.946,186.9429,187.05,288501.0
2023-03-07 09:30:00,192.42,193.79,191.9,193.77,30908.0,187.3909,188.7251,186.8845,188.7056,30908.0
2023-03-07 09:40:00,193.79,194.14,192.86,193.38,66571.0,188.7251,189.0659,187.8194,188.3258,66571.0
2023-03-07 09:50:00,193.4,194.01,193.24,193.9,35209.0,188.3452,188.9393,188.1894,188.8322,35209.0
2023-03-07 10:00:00,193.93,193.96,191.48,191.61,32165.0,188.8614,188.8906,186.4754,186.602,32165.0
2023-03-07 10:10:00,191.5,192.09,191.3,191.68,38615.0,186.4949,187.0695,186.3001,186.6702,38615.0
2023-03-07 10:20:00,191.69,191.95,191.09,191.35,16215.0,186.6799,186.9331,186.0956,186.3488,16215.0
2023-03-07 10:30:00,191.55,192.3,191.38,191.77,16594.0,186.5436,187.274,186.378,186.7578,16594.0
2023-03-07 10:40:00,191.8,191.86,191.25,191.77,10232.0,186.7871,186.8455,186.2514,186.7578,10232.0
2023-03-07 10:50:00,191.87,192.0,191.44,191.55,9316.0,186.8552,186.9818,186.4365,186.5436,9316.0
2023-03-07 11:00:00,191.46,191.83,191.25,191.62,12738.0,186.456,186.8163,186.2514,186.6118,12738.0
2023-03-07 11:10:00,191.63,191.99,191.43,191.52,11426.0,186.6215,186.9721,186.4267,186.5144,11426.0
2023-03-07 11:20:00,191.56,191.57,190.99,191.27,11322.0,186.5533,186.5631,185.9982,186.2709,11322.0
2023-03-07 11:30:00,191.27,191.77,191.17,191.61,11996.0,186.2709,186.7578,186.1735,186.602,11996.0
2023-03-07 11:40:00,191.64,192.22,191.36,192.15,12452.0,186.6312,187.1961,186.3586,187.1279,12452.0
2023-03-07 11:50:00,192.21,192.21,191.66,191.73,6705.0,187.1863,187.1863,186.6507,186.7189,6705.0
2023-03-07 12:00:00,191.69,191.85,191.36,191.47,5805.0,186.6799,186.8358,186.3586,186.4657,5805.0
2023-03-07 12:10:00,191.54,191.61,191.14,191.51,6215.0,186.5339,186.602,186.1443,186.5046,6215.0
2023-03-07 12:20:00,191.52,192.11,191.4,191.51,19028.0,186.5144,187.089,186.3975,186.5046,19028.0
2023-03-07 12:30:00,191.22,191.43,191.22,191.37,11865.0,186.2222,186.4267,186.2222,186.3683,11865.0
2023-03-07 12:40:00,191.45,191.45,190.99,191.35,10760.0,186.4462,186.4462,185.9982,186.3488,10760.0
2023-03-07 12:50:00,191.34,191.57,191.11,191.11,11638.0,186.3391,186.5631,186.1151,186.1151,11638.0
2023-03-07 13:00:00,191.11,191.33,190.8,190.92,8299.0,186.1151,186.3293,185.8132,185.9301,8299.0
2023-03-07 13:10:00,190.96,190.96,190.6,190.6,7780.0,185.969,185.969,185.6184,185.6184,7780.0
2023-03-07 13:20:00,190.62,190.98,190.62,190.75,13619.0,185.6379,185.9885,185.6379,185.7645,13619.0
2023-03-07 13:30:00,190.78,190.92,190.35,190.41,9224.0,185.7937,185.9301,185.375,185.4334,9224.0
2023-03-07 13:40:00,190.45,190.45,190.04,190.17,21373.0,185.4723,185.4723,185.0731,185.1997,21373.0
2023-03-07 13:50:00,190.17,190.26,189.86,189.89,8941.0,185.1997,185.2873,184.8978,184.927,8941.0
2023-03-07 14:00:00,189.89,190.18,189.86,190.05,9672.0,184.927,185.2094,184.8978,185.0828,9672.0
2023-03-07 14:10:00,190.02,190.14,189.86,190.09,11825.0,185.0536,185.1705,184.8978,185.1218,11825.0
2023-03-07 14:20:00,190.09,190.15,189.85,190.1,13868.0,185.1218,185.1802,184.888,185.1315,13868.0
2023-03-07 14:30:00,190.13,190.23,189.83,189.87,10091.0,185.1607,185.2581,184.8686,184.9075,10091.0
2023-03-07 14:40:00,189.9,190.0,189.7,189.73,13726.0,184.9367,185.0341,184.742,184.7712,13726.0
2023-03-07 14:50:00,189.78,189.93,189.66,189.77,10834.0,184.8199,184.9659,184.703,184.8101,10834.0
2023-03-07 15:00:00,189.77,190.09,189.77,190.02,15859.0,184.8101,185.1218,184.8101,185.0536,15859.0
2023-03-07 15:10:00,190.01,190.62,190.0,190.61,14149.0,185.0438,185.6379,185.0341,185.6282,14149.0
2023-03-07 15:20:00,190.57,190.75,190.44,190.52,12887.0,185.5892,185.7645,185.4626,185.5405,12887.0
2023-03-07 15:30:00,190.52,190.87,190.28,190.76,33672.0,185.5405,185.8814,185.3068,185.7742,33672.0
2023-03-07 15:40:00,190.79,191.03,190.31,190.39,22223.0,185.8035,186.0372,185.336,185.4139,22223.0
2023-03-07 15:50:00,190.41,190.88,190.29,190.82,99177.0,185.4334,185.8911,185.3165,185.8327,99177.0
2023-03-08 09:30:00,191.76,192.41,190.05,190.83,44856.0,186.7481,187.3811,185.0828,185.8424,44856.0
2023-03-08 09:40:00,190.45,191.49,190.45,191.33,24986.0,185.4723,186.4852,185.4723,186.3293,24986.0
2023-03-08 09:50:00,191.44,192.08,191.41,191.74,13432.0,186.4365,187.0597,186.4073,186.7286,13432.0
2023-03-08 10:00:00,191.83,191.89,190.89,191.71,10924.0,186.8163,186.8747,185.9008,186.6994,10924.0
2023-03-08 10:10:00,191.71,192.04,190.76,190.94,21019.0,186.6994,187.0208,185.7742,185.9495,21019.0
2023-03-08 10:20:00,190.81,191.83,190.59,191.65,32489.0,185.8229,186.8163,185.6087,186.641,32489.0
2023-03-08 10:30:00,191.64,192.09,191.41,192.0,29610.0,186.6312,187.0695,186.4073,186.9818,29610.0
2023-03-08 10:40:00,192.01,192.03,191.39,191.39,10722.0,186.9916,187.0111,186.3878,186.3878,10722.0
2023-03-08 10:50:00,191.27,191.73,191.22,191.47,8702.0,186.2709,186.7189,186.2222,186.4657,8702.0
2023-03-08 11:00:00,191.5,191.83,191.23,191.23,41168.0,186.4949,186.8163,186.232,186.232,41168.0
2023-03-08 11:10:00,191.24,191.8,191.18,191.7,14385.0,186.2417,186.7871,186.1833,186.6897,14385.0
2023-03-08 11:20:00,191.63,191.99,191.63,191.86,19125.0,186.6215,186.9721,186.6215,186.8455,19125.0
2023-03-08 11:30:00,191.88,191.97,191.3,191.46,15265.0,186.865,186.9526,186.3001,186.456,15265.0
2023-03-08 11:40:00,191.51,192.37,191.38,192.2,12150.0,186.5046,187.3422,186.378,187.1766,12150.0
2023-03-08 11:50:00,192.31,192.35,191.99,192.03,10555.0,187.2837,187.3227,186.9721,187.0111,10555.0
2023-03-08 12:00:00,192.08,192.27,191.93,192.07,27751.0,187.0597,187.2448,186.9137,187.05,27751.0
2023-03-08 12:10:00,192.08,192.2,191.84,192.03,19204.0,187.0597,187.1766,186.826,187.0111,19204.0
2023-03-08 12:20:00,192.11,192.24,191.58,191.71,7756.0,187.089,187.2156,186.5728,186.6994,7756.0
2023-03-08 12:30:00,191.61,191.61,191.27,191.38,12720.0,186.602,186.602,186.2709,186.378,12720.0
2023-03-08 12:40:00,191.39,191.51,191.11,191.19,6414.0,186.3878,186.5046,186.1151,186.193,6414.0
2023-03-08 12:50:00,191.17,191.17,190.87,191.06,5865.0,186.1735,186.1735,185.8814,186.0664,5865.0
2023-03-08 13:00:00,191.1,191.23,190.57,190.63,34223.0,186.1054,186.232,185.5892,185.6476,34223.0
2023-03-08 13:10:00,190.8,191.11,190.7,190.92,6469.0,185.8132,186.1151,185.7158,185.9301,6469.0
2023-03-08 13:20:00,190.89,191.08,190.62,190.62,6692.0,185.9008,186.0859,185.6379,185.6379,6692.0
2023-03-08 13:30:00,190.58,190.7,190.3,190.36,6255.0,185.599,185.7158,185.3263,185.3847,6255.0
2023-03-08 13:40:00,190.35,190.44,190.2,190.22,8551.0,185.375,185.4626,185.2289,185.2484,8551.0
2023-03-08 13:50:00,190.22,190.63,190.12,190.47,5880.0,185.2484,185.6476,185.151,185.4918,5880.0
2023-03-08 14:00:00,190.54,190.62,190.42,190.49,4527.0,185.56,185.6379,185.4431,185.5113,4527.0
2023-03-08 14:10:00,190.53,190.69,190.46,190.51,8533.0,185.5503,185.7061,185.4821,185.5308,8533.0
2023-03-08 14:20:00,190.52,190.7,190.4,190.6,12443.0,185.5405,185.7158,185.4237,185.6184,12443.0
2023-03-08 14:30:00,190.69,191.13,190.69,190.95,8945.0,185.7061,186.1346,185.7061,185.9593,8945.0
2023-03-08 14:40:00,190.94,191.03,190.84,190.95,6954.0,185.9495,186.0372,185.8522,185.9593,6954.0
2023-03-08 14:50:00,190.94,191.01,190.76,190.76,7508.0,185.9495,186.0177,185.7742,185.7742,7508.0
2023-03-08 15:00:00,190.78,191.12,190.78,191.12,7992.0,185.7937,186.1248,185.7937,186.1248,7992.0
2023-03-08 15:10:00,191.13,191.34,191.11,191.31,10615.0,186.1346,186.3391,186.1151,186.3099,10615.0
2023-03-08 15:20:00,191.34,191.49,191.19,191.28,18581.0,186.3391,186.4852,186.193,186.2807,18581.0
2023-03-08 15:30:00,191.27,191.52,191.23,191.39,18112.0,186.2709,186.5144,186.232,186.3878,18112.0
2023-03-08 15:40:00,191.4,191.66,191.33,191.52,30099.0,186.3975,186.6507,186.3293,186.5144,30099.0
2023-03-08 15:50:00,191.52,191.8,191.4,191.5,82250.0,186.5144,186.7871,186.3975,186.4949,82250.0
2023-03-09 09:30:00,192.6,193.58,192.0,192.56,48807.0,187.5662,188.5205,186.9818,187.5272,48807.0
2023-03-09 09:40:00,192.75,193.18,192.6,192.82,19296.0,187.7122,188.131,187.5662,187.7804,19296.0
2023-03-09 09:50:00,192.78,192.96,192.14,192.28,41932.0,187.7415,187.9167,187.1182,187.2545,41932.0
2023-03-09 10:00:00,192.41,192.78,191.93,192.16,28359.0,187.3811,187.7415,186.9137,187.1377,28359.0
2023-03-09 10:10:00,192.31,192.52,192.06,192.1,20505.0,187.2837,187.4882,187.0403,187.0792,20505.0
2023-03-09 10:20:00,192.1,192.44,192.03,192.24,16100.0,187.0792,187.4103,187.0111,187.2156,16100.0
2023-03-09 10:30:00,192.24,192.98,192.24,192.84,16064.0,187.2156,187.9362,187.2156,187.7999,16064.0
2023-03-09 10:40:00,192.91,193.13,192.83,192.89,15838.0,187.8681,188.0823,187.7901,187.8486,15838.0
2023-03-09 10:50:00,192.88,192.96,192.55,192.6,7903.0,187.8388,187.9167,187.5175,187.5662,7903.0
2023-03-09 11:00:00,192.61,192.66,192.08,192.38,9024.0,187.5759,187.6246,187.0597,187.3519,9024.0
2023-03-09 11:10:00,192.41,192.5,192.25,192.29,9973.0,187.3811,187.4688,187.2253,187.2643,9973.0
2023-03-09 11:20:00,192.38,192.38,192.03,192.12,6969.0,187.3519,187.3519,187.0111,187.0987,6969.0
2023-03-09 11:30:00,192.17,192.24,191.93,192.06,7573.0,187.1474,187.2156,186.9137,187.0403,7573.0
2023-03-09 11:40:00,192.03,192.18,191.9,192.12,8572.0,187.0111,187.1571,186.8845,187.0987,8572.0
2023-03-09 11:50:00,192.11,192.12,191.6,191.69,7282.0,187.089,187.0987,186.5923,186.6799,7282.0
2023-03-09 12:00:00,191.72,191.72,190.74,191.21,14583.0,186.7092,186.7092,185.7548,186.2125,14583.0
2023-03-09 12:10:00,191.23,191.55,191.17,191.55,6937.0,186.232,186.5436,186.1735,186.5436,6937.0
2023-03-09 12:20:00,191.55,191.66,191.38,191.47,10216.0,186.5436,186.6507,186.378,186.4657,10216.0
2023-03-09 12:30:00,191.61,191.61,191.16,191.16,8250.0,186.602,186.602,186.1638,186.1638,8250.0
2023-03-09 12:40:00,191.16,191.3,190.95,191.05,7481.0,186.1638,186.3001,185.9593,186.0567,7481.0
2023-03-09 12:50:00,191.02,191.3,190.98,191.26,4829.0,186.0275,186.3001,185.9885,186.2612,4829.0
2023-03-09 13:00:00,191.25,191.32,191.03,191.12,12458.0,186.2514,186.3196,186.0372,186.1248,12458.0
2023-03-09 13:10:00,191.11,191.17,190.62,190.63,7875.0,186.1151,186.1735,185.6379,185.6476,7875.0
2023-03-09 13:20:00,190.7,190.77,190.21,190.45,6205.0,185.7158,185.784,185.2386,185.4723,6205.0
2023-03-09 13:30:00,190.42,190.49,189.95,190.03,10360.0,185.4431,185.5113,184.9854,185.0633,10360.0
2023-03-09 13:40:00,190.12,190.27,189.97,190.03,20655.0,185.151,185.2971,185.0049,185.0633,20655.0
2023-03-09 13:50:00,189.92,190.34,189.87,190.33,28319.0,184.9562,185.3652,184.9075,185.3555,28319.0
2023-03-09 14:00:00,190.28,190.35,189.89,190.06,29914.0,185.3068,185.375,184.927,185.0925,29914.0
2023-03-09 14:10:00,190.06,190.39,189.95,190.29,11942.0,185.0925,185.4139,184.9854,185.3165,11942.0
2023-03-09 14:20:00,190.27,190.53,190.1,190.45,15048.0,185.2971,185.5503,185.1315,185.4723,15048.0
2023-03-09 14:30:00,190.44,190.44,190.11,190.2,10258.0,185.4626,185.4626,185.1412,185.2289,10258.0
2023-03-09 14:40:00,190.2,190.49,190.05,190.14,11128.0,185.2289,185.5113,185.0828,185.1705,11128.0
2023-03-09 14:50:00,190.12,190.19,189.95,190.03,32220.0,185.151,185.2191,184.9854,185.0633,32220.0
2023-03-09 15:00:00,190.03,190.13,189.33,189.56,38049.0,185.0633,185.1607,184.3816,184.6056,38049.0
2023-03-09 15:10:00,189.56,189.68,188.93,188.94,24221.0,184.6056,184.7225,183.9921,184.0018,24221.0
2023-03-09 15:20:00,188.92,189.42,188.86,189.18,50610.0,183.9823,184.4693,183.9239,184.2355,50610.0
2023-03-09 15:30:00,189.15,189.63,188.91,189.62,69651.0,184.2063,184.6738,183.9726,184.664,69651.0
2023-03-09 15:40:00,189.62,189.63,188.94,189.04,85183.0,184.664,184.6738,184.0018,184.0992,85183.0
2023-03-09 15:50:00,189.09,189.6,188.93,189.09,141852.0,184.1479,184.6446,183.9921,184.1479,141852.0
2023-03-10 09:30:00,189.2,189.71,188.11,188.26,37761.0,184.255,184.7517,183.1935,183.3396,37761.0
2023-03-10 09:40:00,188.11,188.45,186.44,187.34,24015.0,183.1935,183.5246,181.5672,182.4436,24015.0
2023-03-10 09:50:00,187.23,187.54,186.74,187.23,32670.0,182.3365,182.6384,181.8593,182.3365,32670.0
2023-03-10 10:00:00,187.06,187.94,186.99,187.68,22480.0,182.171,183.028,182.1028,182.7747,22480.0
2023-03-10 10:10:00,187.58,187.6,186.73,187.13,13414.0,182.6774,182.6968,181.8496,182.2391,13414.0
2023-03-10 10:20:00,187.12,187.73,186.85,187.46,60114.0,182.2294,182.8234,181.9664,182.5605,60114.0
2023-03-10 10:30:00,187.55,188.19,187.48,187.91,13990.0,182.6481,183.2714,182.58,182.9987,13990.0
2023-03-10 10:40:00,187.87,188.11,187.43,187.64,19696.0,182.9598,183.1935,182.5313,182.7358,19696.0
2023-03-10 10:50:00,187.74,188.78,187.43,188.78,10369.0,182.8332,183.846,182.5313,183.846,10369.0
2023-03-10 11:00:00,188.58,188.71,188.29,188.71,15638.0,183.6512,183.7778,183.3688,183.7778,15638.0
2023-03-10 11:10:00,188.76,189.11,188.59,189.09,45890.0,183.8265,184.1674,183.661,184.1479,45890.0
2023-03-10 11:20:00,189.08,189.79,189.01,189.28,20599.0,184.1382,184.8296,184.07,184.3329,20599.0
2023-03-10 11:30:00,189.34,189.81,189.31,189.43,50922.0,184.3914,184.8491,184.3621,184.479,50922.0
2023-03-10 11:40:00,189.44,189.5,188.72,188.79,24750.0,184.4887,184.5472,183.7876,183.8557,24750.0
2023-03-10 11:50:00,188.78,188.78,187.54,187.55,33104.0,183.846,183.846,182.6384,182.6481,33104.0
2023-03-10 12:00:00,187.7,187.99,187.42,187.43,58703.0,182.7942,183.0766,182.5215,182.5313,58703.0
2023-03-10 12:10:00,187.42,187.63,187.36,187.36,56138.0,182.5215,182.7261,182.4631,182.4631,56138.0
2023-03-10 12:20:00,187.33,187.64,187.33,187.49,72371.0,182.4339,182.7358,182.4339,182.5897,72371.0
2023-03-10 12:30:00,187.58,188.16,187.45,187.9,15060.0,182.6774,183.2422,182.5508,182.989,15060.0
2023-03-10 12:40:00,187.78,187.87,187.46,187.63,18115.0,182.8721,182.9598,182.5605,182.7261,18115.0
2023-03-10 12:50:00,187.48,187.56,187.0,187.25,58402.0,182.58,182.6579,182.1125,182.356,58402.0
2023-03-10 13:00:00,187.25,187.48,187.01,187.25,67917.0,182.356,182.58,182.1223,182.356,67917.0
2023-03-10 13:10:00,187.29,187.31,186.03,186.37,36754.0,182.3949,182.4144,181.1679,181.499,36754.0
2023-03-10 13:20:00,186.23,186.32,185.45,185.58,9871.0,181.3626,181.4503,180.603,180.7296,9871.0
2023-03-10 13:30:00,185.67,185.67,185.28,185.32,6074.0,180.8173,180.8173,180.4375,180.4764,6074.0
2023-03-10 13:40:00,185.09,185.17,184.47,184.63,12576.0,180.2524,180.3303,179.6486,179.8045,12576.0
2023-03-10 13:50:00,184.63,184.7,184.43,184.62,8770.0,179.8045,179.8726,179.6097,179.7947,8770.0
2023-03-10 14:00:00,184.76,186.26,184.74,186.26,10530.0,179.9311,181.3919,179.9116,181.3919,10530.0
2023-03-10 14:10:00,186.21,186.47,185.2,185.59,10359.0,181.3432,181.5964,180.3596,180.7394,10359.0
2023-03-10 14:20:00,185.62,185.63,184.99,185.03,6457.0,180.7686,180.7783,180.1551,180.194,6457.0
2023-03-10 14:30:00,185.16,186.15,185.16,185.89,10352.0,180.3206,181.2847,180.3206,181.0315,10352.0
2023-03-10 14:40:00,185.78,186.71,185.61,186.59,10472.0,180.9244,181.8301,180.7588,181.7132,10472.0
2023-03-10 14:50:00,186.55,186.88,186.39,186.86,32165.0,181.6743,181.9957,181.5185,181.9762,32165.0
2023-03-10 15:00:00,186.85,187.3,186.29,187.3,58000.0,181.9664,182.4047,181.4211,182.4047,58000.0
2023-03-10 15:10:00,187.23,187.6,186.55,186.56,30240.0,182.3365,182.6968,181.6743,181.684,30240.0
2023-03-10 15:20:00,186.65,187.16,186.5,187.07,56846.0,181.7717,182.2683,181.6256,182.1807,56846.0
2023-03-10 15:30:00,187.06,187.11,185.89,186.42,33680.0,182.171,182.2196,181.0315,181.5477,33680.0
2023-03-10 15:40:00,186.31,186.38,185.77,185.9,87057.0,181.4406,181.5087,180.9147,181.0413,87057.0
2023-03-10 15:50:00,185.87,186.42,185.69,186.24,172490.0,181.0121,181.5477,180.8368,181.3724,172490.0
2023-03-13 09:30:00,183.93,185.17,183.29,184.44,34794.0,179.1228,180.3303,178.4995,179.6194,34794.0
2023-03-13 09:40:00,184.47,185.95,183.48,185.95,22867.0,179.6486,181.09,178.6845,181.09,22867.0
2023-03-13 09:50:00,186.22,186.66,185.35,186.38,21652.0,181.3529,181.7814,180.5056,181.5087,21652.0
2023-03-13 10:00:00,186.34,186.4,185.2,185.86,17094.0,181.4698,181.5282,180.3596,181.0023,17094.0
2023-03-13 10:10:00,186.08,186.09,183.74,184.26,30811.0,181.2166,181.2263,178.9377,179.4441,30811.0
2023-03-13 10:20:00,183.98,184.34,182.89,183.02,28228.0,179.1715,179.522,178.1099,178.2365,28228.0
2023-03-13 10:30:00,183.23,184.48,183.05,184.48,16094.0,178.4411,179.6584,178.2658,179.6584,16094.0
2023-03-13 10:40:00,184.49,185.23,184.09,184.93,8581.0,179.6681,180.3888,179.2786,180.0966,8581.0
2023-03-13 10:50:00,184.93,185.48,183.83,185.34,22010.0,180.0966,180.6322,179.0254,180.4959,22010.0
2023-03-13 11:00:00,185.34,185.9,184.99,185.26,19981.0,180.4959,181.0413,180.1551,180.418,19981.0
2023-03-13 11:10:00,185.59,186.08,185.3,185.79,8749.0,180.7394,181.2166,180.457,180.9341,8749.0
2023-03-13 11:20:00,185.88,186.33,185.26,186.33,7837.0,181.0218,181.46,180.418,181.46,7837.0
2023-03-13 11:30:00,186.32,186.37,184.96,185.05,18967.0,181.4503,181.499,180.1258,180.2135,18967.0
2023-03-13 11:40:00,185.05,186.06,185.05,185.93,13869.0,180.2135,181.1971,180.2135,181.0705,13869.0
2023-03-13 11:50:00,185.83,185.83,184.53,185.47,10660.0,180.9731,180.9731,179.7071,180.6225,10660.0
2023-03-13 12:00:00,185.69,186.21,184.95,186.16,9268.0,180.8368,181.3432,180.1161,181.2945,9268.0
2023-03-13 12:10:00,186.06,186.79,185.19,186.5,21801.0,181.1971,181.908,180.3498,181.6256,21801.0
2023-03-13 12:20:00,186.5,186.53,185.62,186.22,12452.0,181.6256,181.6548,180.7686,181.3529,12452.0
2023-03-13 12:30:00,186.05,186.18,185.37,185.96,8747.0,181.1873,181.314,180.5251,181.0997,8747.0
2023-03-13 12:40:00,186.22,186.54,185.27,185.38,11045.0,181.3529,181.6645,180.4277,180.5349,11045.0
2023-03-13 12:50:00,185.28,185.66,185.08,185.39,8387.0,180.4375,180.8075,180.2427,180.5446,8387.0
2023-03-13 13:00:00,185.44,185.55,185.0,185.5,9928.0,180.5933,180.7004,180.1648,180.6517,9928.0
2023-03-13 13:10:00,185.63,186.0,185.48,185.58,12073.0,180.7783,181.1387,180.6322,180.7296,12073.0
2023-03-13 13:20:00,185.48,185.69,185.09,185.65,12669.0,180.6322,180.8368,180.2524,180.7978,12669.0
2023-03-13 13:30:00,185.56,186.57,185.26,186.38,7921.0,180.7102,181.6938,180.418,181.5087,7921.0
2023-03-13 13:40:00,186.38,186.4,186.0,186.24,6378.0,181.5087,181.5282,181.1387,181.3724,6378.0
2023-03-13 13:50:00,186.12,186.41,185.96,186.27,52676.0,181.2555,181.5379,181.0997,181.4016,52676.0
2023-03-13 14:00:00,186.29,186.68,186.14,186.49,13218.0,181.4211,181.8009,181.275,181.6158,13218.0
2023-03-13 14:10:00,186.47,186.83,186.38,186.66,27553.0,181.5964,181.947,181.5087,181.7814,27553.0
2023-03-13 14:20:00,186.7,186.99,186.42,186.52,7117.0,181.8204,182.1028,181.5477,181.6451,7117.0
2023-03-13 14:30:00,186.56,186.83,185.92,186.0,11016.0,181.684,181.947,181.0607,181.1387,11016.0
2023-03-13 14:40:00,185.89,186.41,185.89,186.17,12879.0,181.0315,181.5379,181.0315,181.3042,12879.0
2023-03-13 14:50:00,186.13,186.33,186.06,186.13,11623.0,181.2653,181.46,181.1971,181.2653,11623.0
2023-03-13 15:00:00,186.13,186.35,185.73,185.78,75710.0,181.2653,181.4795,180.8757,180.9244,75710.0
2023-03-13 15:10:00,185.74,186.18,185.67,185.69,12538.0,180.8855,181.314,180.8173,180.8368,12538.0
2023-03-13 15:20:00,185.63,185.63,184.58,184.87,14721.0,180.7783,180.7783,179.7558,180.0382,14721.0
2023-03-13 15:30:00,184.88,185.57,184.87,185.45,31391.0,180.0479,180.7199,180.0382,180.603,31391.0
2023-03-13 15:40:00,185.5,185.51,185.12,185.12,99281.0,180.6517,180.6615,180.2817,180.2817,99281.0
2023-03-13 15:50:00,184.99,185.15,184.59,185.07,109769.0,180.1551,180.3109,179.7655,180.233,109769.0
2023-03-14 09:30:00,188.02,189.47,187.24,187.75,23396.0,183.1059,184.518,182.3462,182.8429,23396.0
2023-03-14 09:40:00,187.92,188.53,187.26,188.15,69825.0,183.0085,183.6025,182.3657,183.2325,69825.0
2023-03-14 09:50:00,188.11,188.37,187.51,187.77,27967.0,183.1935,183.4467,182.6092,182.8624,27967.0
2023-03-14 10:00:00,187.7,188.26,187.29,188.02,36172.0,182.7942,183.3396,182.3949,183.1059,36172.0
2023-03-14 10:10:00,188.1,188.68,187.62,188.4,39931.0,183.1838,183.7486,182.7163,183.4759,39931.0
2023-03-14 10:20:00,188.43,188.98,188.3,188.5,13119.0,183.5051,184.0408,183.3785,183.5733,13119.0
2023-03-14 10:30:00,188.46,188.6,188.05,188.21,11686.0,183.5344,183.6707,183.1351,183.2909,11686.0
2023-03-14 10:40:00,188.25,188.99,188.23,188.99,13919.0,183.3298,184.0505,183.3104,184.0505,13919.0
2023-03-14 10:50:00,189.07,189.32,188.56,188.56,16549.0,184.1284,184.3719,183.6317,183.6317,16549.0
2023-03-14 11:00:00,188.58,188.97,188.19,188.83,14332.0,183.6512,184.031,183.2714,183.8947,14332.0
2023-03-14 11:10:00,188.79,189.15,188.73,188.82,8346.0,183.8557,184.2063,183.7973,183.885,8346.0
2023-03-14 11:20:00,188.87,189.2,188.63,188.63,19526.0,183.9336,184.255,183.6999,183.6999,19526.0
2023-03-14 11:30:00,188.64,188.88,188.52,188.84,14928.0,183.7097,183.9434,183.5928,183.9044,14928.0
2023-03-14 11:40:00,188.89,188.95,188.44,188.45,12140.0,183.9531,184.0116,183.5149,183.5246,12140.0
2023-03-14 11:50:00,188.55,189.01,188.55,188.89,7135.0,183.622,184.07,183.622,183.9531,7135.0
2023-03-14 12:00:00,188.9,189.06,188.67,188.82,9184.0,183.9629,184.1187,183.7389,183.885,9184.0
2023-03-14 12:10:00,188.75,189.24,188.75,188.99,15283.0,183.8168,184.294,183.8168,184.0505,15283.0
2023-03-14 12:20:00,188.98,188.98,188.5,188.63,7513.0,184.0408,184.0408,183.5733,183.6999,7513.0
2023-03-14 12:30:00,188.63,189.58,188.57,189.58,15511.0,183.6999,184.6251,183.6415,184.6251,15511.0
2023-03-14 12:40:00,189.6,189.6,189.08,189.47,18398.0,184.6446,184.6446,184.1382,184.518,18398.0
2023-03-14 12:50:00,189.52,189.63,189.04,189.05,9290.0,184.5667,184.6738,184.0992,184.1089,9290.0
2023-03-14 13:00:00,189.05,189.3,188.54,188.56,9940.0,184.1089,184.3524,183.6123,183.6317,9940.0
2023-03-14 13:10:00,188.52,188.52,187.41,187.82,4981.0,183.5928,183.5928,182.5118,182.9111,4981.0
2023-03-14 13:20:00,187.81,187.87,187.48,187.59,6533.0,182.9013,182.9598,182.58,182.6871,6533.0
2023-03-14 13:30:00,187.56,187.68,187.4,187.58,6464.0,182.6579,182.7747,182.5021,182.6774,6464.0
2023-03-14 13:40:00,187.74,187.74,186.89,186.92,5602.0,182.8332,182.8332,182.0054,182.0346,5602.0
2023-03-14 13:50:00,186.99,187.19,186.92,187.01,9799.0,182.1028,182.2976,182.0346,182.1223,9799.0
2023-03-14 14:00:00,187.11,187.26,186.38,186.65,7740.0,182.2196,182.3657,181.5087,181.7717,7740.0
2023-03-14 14:10:00,186.56,186.78,186.32,186.74,6698.0,181.684,181.8983,181.4503,181.8593,6698.0
2023-03-14 14:20:00,186.71,187.23,186.46,187.17,7081.0,181.8301,182.3365,181.5866,182.2781,7081.0
2023-03-14 14:30:00,187.14,187.55,187.05,187.5,6830.0,182.2489,182.6481,182.1612,182.5995,6830.0
2023-03-14 14:40:00,187.43,187.95,187.29,187.75,6780.0,182.5313,183.0377,182.3949,182.8429,6780.0
2023-03-14 14:50:00,187.73,187.96,187.34,187.35,9401.0,182.8234,183.0474,182.4436,182.4534,9401.0
2023-03-14 15:00:00,187.34,187.63,186.94,186.94,6996.0,182.4436,182.7261,182.0541,182.0541,6996.0
2023-03-14 15:10:00,186.85,187.17,186.57,187.17,12863.0,181.9664,182.2781,181.6938,182.2781,12863.0
2023-03-14 15:20:00,187.17,187.32,186.9,187.27,12003.0,182.2781,182.4242,182.0151,182.3755,12003.0
2023-03-14 15:30:00,187.19,188.28,187.14,188.01,14263.0,182.2976,183.3591,182.2489,183.0961,14263.0
2023-03-14 15:40:00,187.97,188.41,187.92,188.27,16466.0,183.0572,183.4857,183.0085,183.3493,16466.0
2023-03-14 15:50:00,188.37,189.24,188.08,189.02,84958.0,183.4467,184.294,183.1643,184.0797,84958.0
2023-03-15 09:30:00,185.2,185.56,184.12,184.8,23678.0,180.3596,180.7102,179.3078,179.97,23678.0
2023-03-15 09:40:00,184.82,185.52,184.77,185.11,22047.0,179.9895,180.6712,179.9408,180.2719,22047.0
2023-03-15 09:50:00,184.95,184.96,182.88,183.39,49314.0,180.1161,180.1258,178.1002,178.5969,49314.0
2023-03-15 10:00:00,183.36,183.51,181.94,182.02,21971.0,178.5677,178.7137,177.1848,177.2627,21971.0
2023-03-15 10:10:00,182.08,182.85,181.82,182.25,157355.0,177.3211,178.071,177.0679,177.4867,157355.0
2023-03-15 10:20:00,182.49,182.61,181.44,181.91,52542.0,177.7204,177.8373,176.6978,177.1556,52542.0
2023-03-15 10:30:00,182.0,182.88,181.61,182.27,72571.0,177.2432,178.1002,176.8634,177.5061,72571.0
2023-03-15 10:40:00,182.4,182.46,180.97,181.0,12862.0,177.6327,177.6912,176.2401,176.2693,12862.0
2023-03-15 10:50:00,180.99,181.75,180.9,181.65,28487.0,176.2596,176.9997,176.172,176.9023,28487.0
2023-03-15 11:00:00,181.68,181.86,180.9,181.75,59755.0,176.9316,177.1069,176.172,176.9997,59755.0
2023-03-15 11:10:00,181.75,182.17,181.37,182.16,73532.0,176.9997,177.4088,176.6297,177.399,73532.0
2023-03-15 11:20:00,181.97,182.02,181.0,181.0,6486.0,177.214,177.2627,176.2693,176.2693,6486.0
2023-03-15 11:30:00,180.98,181.33,180.17,180.22,7163.0,176.2499,176.5907,175.461,175.5097,7163.0
2023-03-15 11:40:00,180.03,180.53,179.83,179.83,35096.0,175.3247,175.8116,175.1299,175.1299,35096.0
2023-03-15 11:50:00,180.0,180.04,178.8,178.8,49494.0,175.2955,175.3344,174.1268,174.1268,49494.0
2023-03-15 12:00:00,178.72,179.19,178.24,178.24,30152.0,174.0489,174.5066,173.5815,173.5815,30152.0
2023-03-15 12:10:00,178.09,178.32,177.75,177.84,8473.0,173.4354,173.6594,173.1043,173.1919,8473.0
2023-03-15 12:20:00,177.84,177.99,177.32,177.72,13628.0,173.1919,173.338,172.6855,173.0751,13628.0
2023-03-15 12:30:00,177.72,178.11,177.48,177.49,11295.0,173.0751,173.4549,172.8413,172.8511,11295.0
2023-03-15 12:40:00,177.59,177.96,177.44,177.88,8666.0,172.9485,173.3088,172.8024,173.2309,8666.0
2023-03-15 12:50:00,177.96,177.96,177.16,177.47,7287.0,173.3088,173.3088,172.5297,172.8316,7287.0
2023-03-15 13:00:00,177.43,177.51,176.87,176.88,12307.0,172.7926,172.8706,172.2473,172.257,12307.0
2023-03-15 13:10:00,177.03,177.25,176.85,177.04,13808.0,172.4031,172.6173,172.2278,172.4128,13808.0
2023-03-15 13:20:00,177.06,177.59,176.9,177.59,25810.0,172.4323,172.9485,172.2765,172.9485,25810.0
2023-03-15 13:30:00,177.56,177.7,176.95,177.05,36271.0,172.9192,173.0556,172.3252,172.4226,36271.0
2023-03-15 13:40:00,177.02,177.02,176.39,176.85,21170.0,172.3934,172.3934,171.7798,172.2278,21170.0
2023-03-15 13:50:00,176.72,177.23,176.7,177.13,12946.0,172.1012,172.5979,172.0817,172.5005,12946.0
2023-03-15 14:00:00,177.22,177.46,176.92,177.11,26921.0,172.5881,172.8219,172.296,172.481,26921.0
2023-03-15 14:10:00,177.19,177.72,177.16,177.65,30450.0,172.5589,173.0751,172.5297,173.0069,30450.0
2023-03-15 14:20:00,177.53,179.28,177.53,178.7,23041.0,172.89,174.5943,172.89,174.0295,23041.0
2023-03-15 14:30:00,178.69,179.08,178.18,178.58,16084.0,174.0197,174.3995,173.523,173.9126,16084.0
2023-03-15 14:40:00,178.54,178.68,178.11,178.24,33492.0,173.8736,174.01,173.4549,173.5815,33492.0
2023-03-15 14:50:00,178.23,178.85,177.85,178.76,16584.0,173.5717,174.1755,173.2017,174.0879,16584.0
2023-03-15 15:00:00,178.79,179.34,178.58,178.9,15713.0,174.1171,174.6527,173.9126,174.2242,15713.0
2023-03-15 15:10:00,178.84,179.3,178.67,178.92,18211.0,174.1658,174.6138,174.0002,174.2437,18211.0
2023-03-15 15:20:00,178.87,179.3,178.7,179.04,32270.0,174.195,174.6138,174.0295,174.3606,32270.0
2023-03-15 15:30:00,178.99,179.2,178.26,178.29,33035.0,174.3119,174.5164,173.601,173.6302,33035.0
2023-03-15 15:40:00,178.29,178.33,177.22,177.32,73242.0,173.6302,173.6691,172.5881,172.6855,73242.0
2023-03-15 15:50:00,177.24,178.64,176.95,178.63,149328.0,172.6076,173.971,172.3252,173.9613,149328.0
2023-03-16 09:30:00,176.36,176.64,175.09,175.89,62218.0,171.7506,172.0233,170.5138,171.2929,62218.0
2023-03-16 09:40:00,175.88,176.21,175.64,176.03,30268.0,171.2832,171.6045,171.0494,171.4292,30268.0
2023-03-16 09:50:00,176.03,177.29,175.79,176.91,39229.0,171.4292,172.6563,171.1955,172.2862,39229.0
2023-03-16 10:00:00,176.9,177.37,175.23,175.23,31377.0,172.2765,172.7342,170.6501,170.6501,31377.0
2023-03-16 10:10:00,175.36,175.75,174.86,174.9,21660.0,170.7767,171.1566,170.2898,170.3288,21660.0
2023-03-16 10:20:00,174.88,175.58,174.85,175.5,34130.0,170.3093,170.991,170.2801,170.9131,34130.0
2023-03-16 10:30:00,175.61,176.58,175.56,176.54,33399.0,171.0202,171.9649,170.9715,171.9259,33399.0
2023-03-16 10:40:00,176.54,177.8,176.37,177.61,18772.0,171.9259,173.153,171.7603,172.9679,18772.0
2023-03-16 10:50:00,177.66,179.22,177.6,178.78,21188.0,173.0166,174.5359,172.9582,174.1074,21188.0
2023-03-16 11:00:00,178.9,178.94,178.2,178.67,24725.0,174.2242,174.2632,173.5425,174.0002,24725.0
2023-03-16 11:10:00,178.73,178.94,178.0,178.18,32940.0,174.0587,174.2632,173.3477,173.523,32940.0
2023-03-16 11:20:00,178.18,178.95,177.86,178.73,88250.0,173.523,174.2729,173.2114,174.0587,88250.0
2023-03-16 11:30:00,178.7,179.0,178.54,178.77,35960.0,174.0295,174.3216,173.8736,174.0976,35960.0
2023-03-16 11:40:00,178.76,179.44,178.76,179.44,21825.0,174.0879,174.7501,174.0879,174.7501,21825.0
2023-03-16 11:50:00,179.42,180.38,179.36,179.82,19290.0,174.7306,175.6655,174.6722,175.1202,19290.0
2023-03-16 12:00:00,179.68,179.86,179.46,179.53,23091.0,174.9838,175.1591,174.7696,174.8378,23091.0
2023-03-16 12:10:00,179.5,179.91,179.1,179.75,9976.0,174.8085,175.2078,174.419,175.052,9976.0
2023-03-16 12:20:00,179.75,179.8,179.37,179.73,8006.0,175.052,175.1007,174.6819,175.0325,8006.0
2023-03-16 12:30:00,179.73,179.8,179.18,179.42,14453.0,175.0325,175.1007,174.4969,174.7306,14453.0
2023-03-16 12:40:00,179.52,179.77,179.4,179.75,12643.0,174.828,175.0715,174.7112,175.052,12643.0
2023-03-16 12:50:00,179.88,180.6,179.88,180.53,11534.0,175.1786,175.8798,175.1786,175.8116,11534.0
2023-03-16 13:00:00,180.66,181.31,180.56,181.09,11724.0,175.9382,176.5712,175.8408,176.357,11724.0
2023-03-16 13:10:00,181.08,181.08,180.28,180.48,14128.0,176.3472,176.3472,175.5682,175.7629,14128.0
2023-03-16 13:20:00,180.43,180.94,180.42,180.78,9492.0,175.7142,176.2109,175.7045,176.0551,9492.0
2023-03-16 13:30:00,180.78,180.83,180.38,180.61,14939.0,176.0551,176.1038,175.6655,175.8895,14939.0
2023-03-16 13:40:00,180.57,180.68,180.28,180.28,9676.0,175.8506,175.9577,175.5682,175.5682,9676.0
2023-03-16 13:50:00,180.26,180.35,179.93,180.14,12075.0,175.5487,175.6363,175.2273,175.4318,12075.0
2023-03-16 14:00:00,180.13,180.14,179.87,180.12,13065.0,175.4221,175.4318,175.1689,175.4123,13065.0
2023-03-16 14:10:00,180.1,180.1,179.74,179.95,8351.0,175.3929,175.3929,175.0423,175.2468,8351.0
2023-03-16 14:20:00,180.04,180.22,179.87,180.22,9778.0,175.3344,175.5097,175.1689,175.5097,9778.0
2023-03-16 14:30:00,180.21,180.41,179.78,180.37,10454.0,175.5,175.6948,175.0812,175.6558,10454.0
2023-03-16 14:40:00,180.42,180.65,180.13,180.37,15782.0,175.7045,175.9285,175.4221,175.6558,15782.0
2023-03-16 14:50:00,180.32,180.54,180.27,180.51,18778.0,175.6071,175.8214,175.5584,175.7921,18778.0
2023-03-16 15:00:00,180.51,180.74,180.32,180.48,20791.0,175.7921,176.0161,175.6071,175.7629,20791.0
2023-03-16 15:10:00,180.47,180.71,180.37,180.61,16326.0,175.7532,175.9869,175.6558,175.8895,16326.0
2023-03-16 15:20:00,180.6,181.12,180.51,181.12,37672.0,175.8798,176.3862,175.7921,176.3862,37672.0
2023-03-16 15:30:00,181.15,181.21,180.85,181.08,33787.0,176.4154,176.4738,176.1233,176.3472,33787.0
2023-03-16 15:40:00,181.1,181.59,181.06,181.31,49086.0,176.3667,176.8439,176.3278,176.5712,49086.0
2023-03-16 15:50:00,181.34,181.62,180.84,181.17,147529.0,176.6005,176.8731,176.1135,176.4349,147529.0
2023-03-17 09:30:00,179.29,179.56,177.62,178.36,213860.0,174.604,174.867,172.9777,173.6983,213860.0
2023-03-17 09:40:00,178.56,178.56,176.79,176.79,6721.0,173.8931,173.8931,172.1694,172.1694,6721.0
2023-03-17 09:50:00,176.91,176.93,175.45,175.67,33154.0,172.2862,172.3057,170.8644,171.0786,33154.0
2023-03-17 10:00:00,175.75,177.8,175.68,177.29,50701.0,171.1566,173.153,171.0884,172.6563,50701.0
2023-03-17 10:10:00,177.3,177.3,176.46,176.7,28280.0,172.666,172.666,171.848,172.0817,28280.0
2023-03-17 10:20:00,176.69,177.13,176.52,177.02,20713.0,172.072,172.5005,171.9064,172.3934,20713.0
2023-03-17 10:30:00,177.0,177.0,176.02,176.45,13871.0,172.3739,172.3739,171.4195,171.8383,13871.0
2023-03-17 10:40:00,176.45,176.53,175.82,176.5,14263.0,171.8383,171.9162,171.2247,171.8869,14263.0
2023-03-17 10:50:00,176.54,176.6,175.84,176.15,28754.0,171.9259,171.9843,171.2442,171.5461,28754.0
2023-03-17 11:00:00,176.29,176.3,175.28,176.03,19645.0,171.6824,171.6922,170.6988,171.4292,19645.0
2023-03-17 11:10:00,175.92,176.28,175.77,175.87,24083.0,171.3221,171.6727,171.176,171.2734,24083.0
2023-03-17 11:20:00,175.87,175.88,175.13,175.45,19172.0,171.2734,171.2832,170.5528,170.8644,19172.0
2023-03-17 11:30:00,175.34,175.72,175.31,175.4,22993.0,170.7573,171.1273,170.7281,170.8157,22993.0
2023-03-17 11:40:00,175.42,175.77,175.26,175.61,27080.0,170.8352,171.176,170.6794,171.0202,27080.0
2023-03-17 11:50:00,175.69,176.03,175.5,175.82,25017.0,171.0981,171.4292,170.9131,171.2247,25017.0
2023-03-17 12:00:00,175.82,176.71,175.82,176.69,20186.0,171.2247,172.0915,171.2247,172.072,20186.0
2023-03-17 12:10:00,176.61,176.84,176.5,176.5,13939.0,171.9941,172.2181,171.8869,171.8869,13939.0
2023-03-17 12:20:00,176.6,176.67,176.36,176.55,18408.0,171.9843,172.0525,171.7506,171.9356,18408.0
2023-03-17 12:30:00,176.49,177.01,176.49,176.6,7332.0,171.8772,172.3836,171.8772,171.9843,7332.0
2023-03-17 12:40:00,176.53,177.21,176.53,176.99,8283.0,171.9162,172.5784,171.9162,172.3641,8283.0
2023-03-17 12:50:00,177.07,177.08,176.68,176.9,6390.0,172.4421,172.4518,172.0622,172.2765,6390.0
2023-03-17 13:00:00,176.88,177.4,176.75,177.29,6815.0,172.257,172.7634,172.1304,172.6563,6815.0
2023-03-17 13:10:00,177.32,177.65,177.21,177.35,9201.0,172.6855,173.0069,172.5784,172.7147,9201.0
2023-03-17 13:20:00,177.38,177.69,177.05,177.06,7231.0,172.7439,173.0458,172.4226,172.4323,7231.0
2023-03-17 13:30:00,177.06,177.22,176.53,176.86,9112.0,172.4323,172.5881,171.9162,172.2375,9112.0
2023-03-17 13:40:00,176.81,176.97,176.47,176.91,15536.0,172.1888,172.3447,171.8577,172.2862,15536.0
2023-03-17 13:50:00,176.9,177.13,176.76,177.13,7016.0,172.2765,172.5005,172.1402,172.5005,7016.0
2023-03-17 14:00:00,177.19,177.38,176.57,176.57,8797.0,172.5589,172.7439,171.9551,171.9551,8797.0
2023-03-17 14:10:00,176.55,176.62,176.21,176.61,33029.0,171.9356,172.0038,171.6045,171.9941,33029.0
2023-03-17 14:20:00,176.59,176.71,176.21,176.31,6748.0,171.9746,172.0915,171.6045,171.7019,6748.0
2023-03-17 14:30:00,176.31,176.71,176.23,176.5,11426.0,171.7019,172.0915,171.624,171.8869,11426.0
2023-03-17 14:40:00,176.43,176.81,176.37,176.78,10471.0,171.8188,172.1888,171.7603,172.1596,10471.0
2023-03-17 14:50:00,176.77,177.24,176.44,177.1,20225.0,172.1499,172.6076,171.8285,172.4713,20225.0
2023-03-17 15:00:00,177.14,177.18,176.79,176.85,17604.0,172.5102,172.5492,172.1694,172.2278,17604.0
2023-03-17 15:10:00,176.91,177.41,176.88,177.21,32139.0,172.2862,172.7732,172.257,172.5784,32139.0
2023-03-17 15:20:00,177.21,177.28,176.89,176.98,29631.0,172.5784,172.6466,172.2668,172.3544,29631.0
2023-03-17 15:30:00,176.94,176.97,176.44,176.67,22488.0,172.3154,172.3447,171.8285,172.0525,22488.0
2023-03-17 15:40:00,176.63,176.82,176.54,176.69,36431.0,172.0136,172.1986,171.9259,172.072,36431.0
2023-03-17 15:50:00,176.75,177.68,176.71,177.48,132584.0,172.1304,173.0361,172.0915,172.8413,132584.0
2023-03-20 09:30:00,178.82,180.01,178.71,179.8,24896.0,174.1463,175.3052,174.0392,175.1007,24896.0
2023-03-20 09:40:00,179.62,179.96,179.12,179.7,35790.0,174.9254,175.2565,174.4385,175.0033,35790.0
2023-03-20 09:50:00,179.88,180.82,179.64,180.39,11035.0,175.1786,176.094,174.9449,175.6753,11035.0
2023-03-20 10:00:00,180.4,180.87,179.82,179.83,10759.0,175.685,176.1427,175.1202,175.1299,10759.0
2023-03-20 10:10:00,179.92,180.2,179.42,179.45,23337.0,175.2176,175.4902,174.7306,174.7598,23337.0
2023-03-20 10:20:00,179.45,180.14,179.33,180.04,46964.0,174.7598,175.4318,174.643,175.3344,46964.0
2023-03-20 10:30:00,180.0,180.62,179.65,179.89,37275.0,175.2955,175.8993,174.9546,175.1883,37275.0
2023-03-20 10:40:00,179.83,180.42,179.65,180.42,6139.0,175.1299,175.7045,174.9546,175.7045,6139.0
2023-03-20 10:50:00,180.36,180.38,179.64,180.22,50208.0,175.6461,175.6655,174.9449,175.5097,50208.0
2023-03-20 11:00:00,180.23,180.7,180.09,180.19,9269.0,175.5195,175.9772,175.3831,175.4805,9269.0
2023-03-20 11:10:00,180.2,180.29,179.78,179.98,30901.0,175.4902,175.5779,175.0812,175.276,30901.0
2023-03-20 11:20:00,180.02,180.3,179.83,180.29,13962.0,175.315,175.5876,175.1299,175.5779,13962.0
2023-03-20 11:30:00,180.33,180.35,179.79,180.08,15420.0,175.6168,175.6363,175.091,175.3734,15420.0
2023-03-20 11:40:00,180.07,180.08,179.45,179.69,40170.0,175.3636,175.3734,174.7598,174.9936,40170.0
2023-03-20 11:50:00,179.69,179.92,179.37,179.38,42968.0,174.9936,175.2176,174.6819,174.6917,42968.0
2023-03-20 12:00:00,179.42,179.62,179.14,179.22,20225.0,174.7306,174.9254,174.458,174.5359,20225.0
2023-03-20 12:10:00,179.19,179.25,178.71,178.86,21535.0,174.5066,174.5651,174.0392,174.1853,21535.0
2023-03-20 12:20:00,178.96,179.26,178.77,179.13,32683.0,174.2827,174.5748,174.0976,174.4482,32683.0
2023-03-20 12:30:00,179.16,179.45,178.97,179.41,15653.0,174.4774,174.7598,174.2924,174.7209,15653.0
2023-03-20 12:40:00,179.46,179.6,179.27,179.54,10595.0,174.7696,174.9059,174.5846,174.8475,10595.0
2023-03-20 12:50:00,179.64,180.22,179.59,180.09,10058.0,174.9449,175.5097,174.8962,175.3831,10058.0
2023-03-20 13:00:00,180.03,180.56,180.03,180.22,5622.0,175.3247,175.8408,175.3247,175.5097,5622.0
2023-03-20 13:10:00,180.3,180.37,180.12,180.18,6148.0,175.5876,175.6558,175.4123,175.4708,6148.0
2023-03-20 13:20:00,180.19,180.24,179.99,180.03,11884.0,175.4805,175.5292,175.2857,175.3247,11884.0
2023-03-20 13:30:00,180.03,180.19,179.83,180.08,14986.0,175.3247,175.4805,175.1299,175.3734,14986.0
2023-03-20 13:40:00,180.07,180.25,180.07,180.16,2258.0,175.3636,175.5389,175.3636,175.4513,2258.0
2023-03-20 13:50:00,180.17,180.21,179.99,180.11,3974.0,175.461,175.5,175.2857,175.4026,3974.0
2023-03-20 14:00:00,180.1,180.28,179.94,180.28,16456.0,175.3929,175.5682,175.237,175.5682,16456.0
2023-03-20 14:10:00,180.25,180.93,180.23,180.93,27330.0,175.5389,176.2012,175.5195,176.2012,27330.0
2023-03-20 14:20:00,180.92,181.3,180.92,181.21,18854.0,176.1914,176.5615,176.1914,176.4738,18854.0
2023-03-20 14:30:00,181.22,181.23,180.73,180.75,24669.0,176.4836,176.4933,176.0064,176.0259,24669.0
2023-03-20 14:40:00,180.7,181.2,180.56,181.03,9259.0,175.9772,176.4641,175.8408,176.2986,9259.0
2023-03-20 14:50:00,181.03,181.39,180.89,180.98,28783.0,176.2986,176.6491,176.1622,176.2499,28783.0
2023-03-20 15:00:00,180.97,181.16,180.73,181.07,36720.0,176.2401,176.4252,176.0064,176.3375,36720.0
2023-03-20 15:10:00,181.06,181.35,180.87,181.24,24766.0,176.3278,176.6102,176.1427,176.5031,24766.0
2023-03-20 15:20:00,181.22,181.35,180.84,181.25,11493.0,176.4836,176.6102,176.1135,176.5128,11493.0
2023-03-20 15:30:00,181.27,181.75,181.21,181.46,39936.0,176.5323,176.9997,176.4738,176.7173,39936.0
2023-03-20 15:40:00,181.53,181.78,181.47,181.75,19951.0,176.7855,177.029,176.7271,176.9997,19951.0
2023-03-20 15:50:00,181.72,181.95,181.21,181.41,83344.0,176.9705,177.1945,176.4738,176.6686,83344.0
2023-03-21 09:30:00,184.27,184.27,183.64,183.65,10451.0,179.4539,179.4539,178.8403,178.8501,10451.0
2023-03-21 09:40:00,183.88,184.37,183.76,183.91,4351.0,179.0741,179.5513,178.9572,179.1033,4351.0
2023-03-21 09:50:00,183.91,184.03,183.4,184.0,5182.0,179.1033,179.2201,178.6066,179.1909,5182.0
2023-03-21 10:00:00,184.23,184.49,183.94,183.99,11028.0,179.4149,179.6681,179.1325,179.1812,11028.0
2023-03-21 10:10:00,184.11,184.43,183.5,183.74,42264.0,179.2981,179.6097,178.704,178.9377,42264.0
2023-03-21 10:20:00,183.73,183.88,183.58,183.73,9911.0,178.928,179.0741,178.7819,178.928,9911.0
2023-03-21 10:30:00,183.81,184.15,183.64,183.79,26100.0,179.0059,179.337,178.8403,178.9864,26100.0
2023-03-21 10:40:00,183.92,183.98,183.5,183.81,11985.0,179.113,179.1715,178.704,179.0059,11985.0
2023-03-21 10:50:00,183.8,183.8,183.06,183.23,33308.0,178.9962,178.9962,178.2755,178.4411,33308.0
2023-03-21 11:00:00,183.2,183.62,183.01,183.56,47215.0,178.4118,178.8209,178.2268,178.7624,47215.0
2023-03-21 11:10:00,183.56,183.87,183.46,183.87,17910.0,178.7624,179.0643,178.665,179.0643,17910.0
2023-03-21 11:20:00,183.88,184.07,183.5,183.5,37925.0,179.0741,179.2591,178.704,178.704,37925.0
2023-03-21 11:30:00,183.65,183.82,183.24,183.25,21091.0,178.8501,179.0156,178.4508,178.4605,21091.0
2023-03-21 11:40:00,183.21,183.21,182.58,182.7,34057.0,178.4216,178.4216,177.808,177.9249,34057.0
2023-03-21 11:50:00,182.86,183.07,182.86,182.92,6918.0,178.0807,178.2852,178.0807,178.1392,6918.0
2023-03-21 12:00:00,183.0,183.03,182.71,182.76,29280.0,178.2171,178.2463,177.9346,177.9833,29280.0
2023-03-21 12:10:00,182.93,183.13,182.66,182.66,4895.0,178.1489,178.3437,177.886,177.886,4895.0
2023-03-21 12:20:00,182.65,182.86,182.44,182.86,5521.0,177.8762,178.0807,177.6717,178.0807,5521.0
2023-03-21 12:30:00,182.92,182.93,182.45,182.52,10040.0,178.1392,178.1489,177.6814,177.7496,10040.0
2023-03-21 12:40:00,182.51,182.8,182.33,182.5,34758.0,177.7399,178.0223,177.5646,177.7301,34758.0
2023-03-21 12:50:00,182.6,182.84,182.56,182.79,7103.0,177.8275,178.0612,177.7886,178.0126,7103.0
2023-03-21 13:00:00,182.72,182.74,182.35,182.49,63838.0,177.9444,177.9639,177.5841,177.7204,63838.0
2023-03-21 13:10:00,182.49,182.81,182.45,182.73,10059.0,177.7204,178.032,177.6814,177.9541,10059.0
2023-03-21 13:20:00,182.68,182.68,182.31,182.36,16473.0,177.9054,177.9054,177.5451,177.5938,16473.0
2023-03-21 13:30:00,182.41,182.58,182.16,182.3,18574.0,177.6425,177.808,177.399,177.5354,18574.0
2023-03-21 13:40:00,182.3,182.44,182.01,182.01,12716.0,177.5354,177.6717,177.2529,177.2529,12716.0
2023-03-21 13:50:00,182.03,182.1,181.62,181.64,40361.0,177.2724,177.3406,176.8731,176.8926,40361.0
2023-03-21 14:00:00,181.55,181.91,181.55,181.67,11732.0,176.805,177.1556,176.805,176.9218,11732.0
2023-03-21 14:10:00,181.65,181.81,181.61,181.81,5232.0,176.9023,177.0582,176.8634,177.0582,5232.0
2023-03-21 14:20:00,181.84,182.24,181.84,182.11,38758.0,177.0874,177.4769,177.0874,177.3503,38758.0
2023-03-21 14:30:00,182.15,182.62,182.13,182.49,91237.0,177.3893,177.847,177.3698,177.7204,91237.0
2023-03-21 14:40:00,182.49,182.73,182.38,182.38,7776.0,177.7204,177.9541,177.6133,177.6133,7776.0
2023-03-21 14:50:00,182.37,182.5,181.96,182.45,10423.0,177.6035,177.7301,177.2042,177.6814,10423.0
2023-03-21 15:00:00,182.46,182.53,182.17,182.51,11653.0,177.6912,177.7593,177.4088,177.7399,11653.0
2023-03-21 15:10:00,182.53,182.83,182.41,182.78,11531.0,177.7593,178.0515,177.6425,178.0028,11531.0
2023-03-21 15:20:00,182.82,182.92,182.49,182.49,19809.0,178.0418,178.1392,177.7204,177.7204,19809.0
2023-03-21 15:30:00,182.54,183.26,182.46,183.22,42104.0,177.7691,178.4703,177.6912,178.4313,42104.0
2023-03-21 15:40:00,183.26,183.79,183.25,183.62,30153.0,178.4703,178.9864,178.4605,178.8209,30153.0
2023-03-21 15:50:00,183.59,183.63,182.89,183.14,89563.0,178.7916,178.8306,178.1099,178.3534,89563.0
2023-03-22 09:30:00,183.02,184.67,183.01,183.91,31202.0,178.2365,179.8434,178.2268,179.1033,31202.0
2023-03-22 09:40:00,184.02,184.06,183.1,183.28,44981.0,179.2104,179.2494,178.3145,178.4897,44981.0
2023-03-22 09:50:00,183.5,184.09,183.5,183.75,25970.0,178.704,179.2786,178.704,178.9475,25970.0
2023-03-22 10:00:00,183.73,184.22,183.52,183.92,44041.0,178.928,179.4052,178.7235,179.113,44041.0
2023-03-22 10:10:00,183.84,184.26,183.76,184.11,137863.0,179.0351,179.4441,178.9572,179.2981,137863.0
2023-03-22 10:20:00,184.12,184.47,183.85,184.34,24092.0,179.3078,179.6486,179.0448,179.522,24092.0
2023-03-22 10:30:00,184.46,184.48,183.97,184.0,12164.0,179.6389,179.6584,179.1617,179.1909,12164.0
2023-03-22 10:40:00,184.0,184.49,183.92,184.26,15364.0,179.1909,179.6681,179.113,179.4441,15364.0
2023-03-22 10:50:00,184.25,184.45,184.03,184.23,13929.0,179.4344,179.6292,179.2201,179.4149,13929.0
2023-03-22 11:00:00,184.23,184.44,183.93,184.08,117511.0,179.4149,179.6194,179.1228,179.2688,117511.0
2023-03-22 11:10:00,184.02,184.28,183.85,184.17,53601.0,179.2104,179.4636,179.0448,179.3565,53601.0
2023-03-22 11:20:00,184.2,184.67,184.12,184.54,30155.0,179.3857,179.8434,179.3078,179.7168,30155.0
2023-03-22 11:30:00,184.57,184.72,184.22,184.35,34125.0,179.746,179.8921,179.4052,179.5318,34125.0
2023-03-22 11:40:00,184.35,184.68,184.27,184.61,23581.0,179.5318,179.8532,179.4539,179.785,23581.0
2023-03-22 11:50:00,184.6,184.81,184.5,184.69,35646.0,179.7752,179.9798,179.6779,179.8629,35646.0
2023-03-22 12:00:00,184.7,184.71,184.23,184.23,26007.0,179.8726,179.8824,179.4149,179.4149,26007.0
2023-03-22 12:10:00,184.23,184.72,184.19,184.62,12217.0,179.4149,179.8921,179.376,179.7947,12217.0
2023-03-22 12:20:00,184.6,184.89,184.42,184.42,14638.0,179.7752,180.0577,179.6,179.6,14638.0
2023-03-22 12:30:00,184.43,185.02,184.43,184.95,11030.0,179.6097,180.1843,179.6097,180.1161,11030.0
2023-03-22 12:40:00,184.97,185.09,184.86,184.93,38377.0,180.1356,180.2524,180.0285,180.0966,38377.0
2023-03-22 12:50:00,184.91,185.01,184.36,184.41,7036.0,180.0771,180.1745,179.5415,179.5902,7036.0
2023-03-22 13:00:00,184.41,184.53,183.82,183.87,20217.0,179.5902,179.7071,179.0156,179.0643,20217.0
2023-03-22 13:10:00,183.73,183.92,183.53,183.71,17222.0,178.928,179.113,178.7332,178.9085,17222.0
2023-03-22 13:20:00,183.86,183.89,183.73,183.86,4425.0,179.0546,179.0838,178.928,179.0546,4425.0
2023-03-22 13:30:00,183.89,184.37,183.88,184.17,16485.0,179.0838,179.5513,179.0741,179.3565,16485.0
2023-03-22 13:40:00,184.08,184.5,184.07,184.5,6434.0,179.2688,179.6779,179.2591,179.6779,6434.0
2023-03-22 13:50:00,184.59,184.64,184.12,184.22,12518.0,179.7655,179.8142,179.3078,179.4052,12518.0
2023-03-22 14:00:00,184.32,186.24,184.32,185.46,16956.0,179.5026,181.3724,179.5026,180.6128,16956.0
2023-03-22 14:10:00,185.45,185.8,185.06,185.68,15367.0,180.603,180.9439,180.2232,180.827,15367.0
2023-03-22 14:20:00,185.63,185.63,185.12,185.25,23278.0,180.7783,180.7783,180.2817,180.4083,23278.0
2023-03-22 14:30:00,185.19,185.69,184.8,185.27,20148.0,180.3498,180.8368,179.97,180.4277,20148.0
2023-03-22 14:40:00,185.33,187.0,185.33,186.58,18125.0,180.4862,182.1125,180.4862,181.7035,18125.0
2023-03-22 14:50:00,186.68,186.78,184.93,185.05,20317.0,181.8009,181.8983,180.0966,180.2135,20317.0
2023-03-22 15:00:00,184.91,185.11,182.98,183.52,20658.0,180.0771,180.2719,178.1976,178.7235,20658.0
2023-03-22 15:10:00,183.71,184.79,183.47,184.48,25287.0,178.9085,179.9603,178.6748,179.6584,25287.0
2023-03-22 15:20:00,184.37,185.39,184.37,184.99,22578.0,179.5513,180.5446,179.5513,180.1551,22578.0
2023-03-22 15:30:00,185.14,185.14,183.88,183.98,18412.0,180.3011,180.3011,179.0741,179.1715,18412.0
2023-03-22 15:40:00,184.11,184.34,183.05,183.34,45788.0,179.2981,179.522,178.2658,178.5482,45788.0
2023-03-22 15:50:00,183.07,183.27,181.22,181.52,168671.0,178.2852,178.48,176.4836,176.7757,168671.0
2023-03-23 09:30:00,181.78,184.38,181.65,184.16,24963.0,177.029,179.561,176.9023,179.3467,24963.0
2023-03-23 09:40:00,184.0,184.76,183.48,184.38,23189.0,179.1909,179.9311,178.6845,179.561,23189.0
2023-03-23 09:50:00,184.43,184.43,183.33,183.67,17018.0,179.6097,179.6097,178.5384,178.8696,17018.0
2023-03-23 10:00:00,183.8,184.07,183.1,183.28,14186.0,178.9962,179.2591,178.3145,178.4897,14186.0
2023-03-23 10:10:00,183.45,183.94,183.3,183.73,9895.0,178.6553,179.1325,178.5092,178.928,9895.0
2023-03-23 10:20:00,183.61,183.9,183.26,183.73,17385.0,178.8111,179.0935,178.4703,178.928,17385.0
2023-03-23 10:30:00,183.82,184.08,183.61,184.03,17891.0,179.0156,179.2688,178.8111,179.2201,17891.0
2023-03-23 10:40:00,184.1,184.97,184.1,184.97,15290.0,179.2883,180.1356,179.2883,180.1356,15290.0
2023-03-23 10:50:00,184.97,185.67,184.97,185.41,28857.0,180.1356,180.8173,180.1356,180.5641,28857.0
2023-03-23 11:00:00,185.45,185.89,185.32,185.55,30879.0,180.603,181.0315,180.4764,180.7004,30879.0
2023-03-23 11:10:00,185.5,185.92,185.24,185.41,23916.0,180.6517,181.0607,180.3985,180.5641,23916.0
2023-03-23 11:20:00,185.3,185.48,184.97,185.04,46286.0,180.457,180.6322,180.1356,180.2037,46286.0
2023-03-23 11:30:00,185.12,185.21,184.5,184.8,19633.0,180.2817,180.3693,179.6779,179.97,19633.0
2023-03-23 11:40:00,184.82,185.07,184.46,185.04,7976.0,179.9895,180.233,179.6389,180.2037,7976.0
2023-03-23 11:50:00,185.04,185.18,184.81,184.97,18337.0,180.2037,180.3401,179.9798,180.1356,18337.0
2023-03-23 12:00:00,184.95,185.21,184.84,184.98,9436.0,180.1161,180.3693,180.009,180.1453,9436.0
2023-03-23 12:10:00,184.98,185.0,184.18,184.22,16775.0,180.1453,180.1648,179.3662,179.4052,16775.0
2023-03-23 12:20:00,184.25,184.82,184.21,184.67,19682.0,179.4344,179.9895,179.3954,179.8434,19682.0
2023-03-23 12:30:00,184.67,184.79,184.37,184.43,12912.0,179.8434,179.9603,179.5513,179.6097,12912.0
2023-03-23 12:40:00,184.29,184.34,183.93,184.17,19550.0,179.4733,179.522,179.1228,179.3565,19550.0
2023-03-23 12:50:00,184.09,184.18,183.78,183.9,8678.0,179.2786,179.3662,178.9767,179.0935,8678.0
2023-03-23 13:00:00,183.82,184.3,183.82,184.11,12106.0,179.0156,179.4831,179.0156,179.2981,12106.0
2023-03-23 13:10:00,184.12,184.23,183.7,183.89,15740.0,179.3078,179.4149,178.8988,179.0838,15740.0
2023-03-23 13:20:00,183.89,184.17,183.27,183.68,23017.0,179.0838,179.3565,178.48,178.8793,23017.0
2023-03-23 13:30:00,183.68,184.1,183.64,184.06,21030.0,178.8793,179.2883,178.8403,179.2494,21030.0
2023-03-23 13:40:00,184.02,184.38,183.69,183.87,13203.0,179.2104,179.561,178.889,179.0643,13203.0
2023-03-23 13:50:00,183.78,183.87,183.38,183.52,11696.0,178.9767,179.0643,178.5871,178.7235,11696.0
2023-03-23 14:00:00,183.52,183.92,183.52,183.57,16643.0,178.7235,179.113,178.7235,178.7722,16643.0
2023-03-23 14:10:00,183.63,183.81,183.34,183.63,16217.0,178.8306,179.0059,178.5482,178.8306,16217.0
2023-03-23 14:20:00,183.47,183.53,182.84,182.94,26499.0,178.6748,178.7332,178.0612,178.1586,26499.0
2023-03-23 14:30:00,182.83,183.02,182.49,182.7,20509.0,178.0515,178.2365,177.7204,177.9249,20509.0
2023-03-23 14:40:00,182.63,182.63,181.64,181.91,31618.0,177.8567,177.8567,176.8926,177.1556,31618.0
2023-03-23 14:50:00,181.95,182.12,181.06,181.84,93448.0,177.1945,177.3601,176.3278,177.0874,93448.0
2023-03-23 15:00:00,181.84,182.8,181.83,182.57,37180.0,177.0874,178.0223,177.0776,177.7983,37180.0
2023-03-23 15:10:00,182.8,182.86,181.65,181.65,12655.0,178.0223,178.0807,176.9023,176.9023,12655.0
2023-03-23 15:20:00,181.53,181.86,180.93,181.61,12361.0,176.7855,177.1069,176.2012,176.8634,12361.0
2023-03-23 15:30:00,181.51,182.28,181.31,182.14,13477.0,176.766,177.5159,176.5712,177.3795,13477.0
2023-03-23 15:40:00,182.04,182.86,181.93,182.5,17838.0,177.2822,178.0807,177.175,177.7301,17838.0
2023-03-23 15:50:00,182.43,183.49,182.43,182.91,155068.0,177.662,178.6943,177.662,178.1294,155068.0
2023-03-24 09:30:00,180.56,181.08,179.79,180.17,42378.0,175.8408,176.3472,175.091,175.461,42378.0
2023-03-24 09:40:00,180.15,180.47,178.83,179.63,43422.0,175.4416,175.7532,174.1561,174.9351,43422.0
2023-03-24 09:50:00,179.58,180.71,179.43,180.53,31259.0,174.8865,175.9869,174.7404,175.8116,31259.0
2023-03-24 10:00:00,180.55,181.4,180.52,181.22,50006.0,175.8311,176.6589,175.8019,176.4836,50006.0
2023-03-24 10:10:00,181.22,181.91,180.44,180.44,38159.0,176.4836,177.1556,175.724,175.724,38159.0
2023-03-24 10:20:00,180.46,181.34,179.97,181.25,17225.0,175.7435,176.6005,175.2663,176.5128,17225.0
2023-03-24 10:30:00,181.23,181.34,180.25,180.28,14146.0,176.4933,176.6005,175.5389,175.5682,14146.0
2023-03-24 10:40:00,180.34,180.35,179.88,180.03,20495.0,175.6266,175.6363,175.1786,175.3247,20495.0
2023-03-24 10:50:00,180.02,180.52,179.88,180.52,10864.0,175.315,175.8019,175.1786,175.8019,10864.0
2023-03-24 11:00:00,180.48,180.59,179.71,179.75,9410.0,175.7629,175.8701,175.0131,175.052,9410.0
2023-03-24 11:10:00,179.73,180.2,179.54,180.15,25423.0,175.0325,175.4902,174.8475,175.4416,25423.0
2023-03-24 11:20:00,180.2,180.82,180.0,180.81,42346.0,175.4902,176.094,175.2955,176.0843,42346.0
2023-03-24 11:30:00,180.79,181.07,180.36,180.55,26294.0,176.0648,176.3375,175.6461,175.8311,26294.0
2023-03-24 11:40:00,180.65,181.53,180.35,181.23,37619.0,175.9285,176.7855,175.6363,176.4933,37619.0
2023-03-24 11:50:00,181.23,181.87,181.05,181.56,18298.0,176.4933,177.1166,176.318,176.8147,18298.0
2023-03-24 12:00:00,181.59,182.09,181.5,181.51,15235.0,176.8439,177.3308,176.7563,176.766,15235.0
2023-03-24 12:10:00,181.58,181.75,180.89,180.97,34101.0,176.8342,176.9997,176.1622,176.2401,34101.0
2023-03-24 12:20:00,180.94,181.29,180.85,181.09,99719.0,176.2109,176.5518,176.1233,176.357,99719.0
2023-03-24 12:30:00,181.1,181.36,180.99,181.24,6578.0,176.3667,176.6199,176.2596,176.5031,6578.0
2023-03-24 12:40:00,181.4,181.78,181.2,181.7,13048.0,176.6589,177.029,176.4641,176.951,13048.0
2023-03-24 12:50:00,181.73,181.85,181.29,181.53,24886.0,176.9803,177.0971,176.5518,176.7855,24886.0
2023-03-24 13:00:00,181.51,181.54,181.12,181.17,12053.0,176.766,176.7952,176.3862,176.4349,12053.0
2023-03-24 13:10:00,181.24,181.25,180.81,180.85,5329.0,176.5031,176.5128,176.0843,176.1233,5329.0
2023-03-24 13:20:00,180.8,181.54,180.79,181.1,13955.0,176.0746,176.7952,176.0648,176.3667,13955.0
2023-03-24 13:30:00,181.16,181.31,180.96,181.14,9627.0,176.4252,176.5712,176.2304,176.4057,9627.0
2023-03-24 13:40:00,181.06,181.19,180.54,180.54,10508.0,176.3278,176.4544,175.8214,175.8214,10508.0
2023-03-24 13:50:00,180.53,180.77,180.28,180.73,9349.0,175.8116,176.0453,175.5682,176.0064,9349.0
2023-03-24 14:00:00,180.76,180.85,180.5,180.75,7260.0,176.0356,176.1233,175.7824,176.0259,7260.0
2023-03-24 14:10:00,180.75,180.96,180.39,180.63,16282.0,176.0259,176.2304,175.6753,175.909,16282.0
2023-03-24 14:20:00,180.61,180.63,180.33,180.38,9263.0,175.8895,175.909,175.6168,175.6655,9263.0
2023-03-24 14:30:00,180.38,180.62,180.22,180.39,30217.0,175.6655,175.8993,175.5097,175.6753,30217.0
2023-03-24 14:40:00,180.39,180.51,180.26,180.41,17792.0,175.6753,175.7921,175.5487,175.6948,17792.0
2023-03-24 14:50:00,180.41,180.88,180.24,180.75,76103.0,175.6948,176.1525,175.5292,176.0259,76103.0
2023-03-24 15:00:00,180.69,180.74,180.41,180.48,13215.0,175.9674,176.0161,175.6948,175.7629,13215.0
2023-03-24 15:10:00,180.54,180.94,180.46,180.94,10854.0,175.8214,176.2109,175.7435,176.2109,10854.0
2023-03-24 15:20:00,180.99,181.52,180.89,181.39,17180.0,176.2596,176.7757,176.1622,176.6491,17180.0
2023-03-24 15:30:00,181.43,181.94,181.4,181.53,16072.0,176.6881,177.1848,176.6589,176.7855,16072.0
2023-03-24 15:40:00,181.66,181.85,181.27,181.63,21800.0,176.9121,177.0971,176.5323,176.8829,21800.0
2023-03-24 15:50:00,181.63,182.09,181.34,182.07,123790.0,176.8829,177.3308,176.6005,177.3114,123790.0
2023-03-27 09:30:00,183.81,183.81,182.41,182.41,30795.0,179.0059,179.0059,177.6425,177.6425,30795.0
2023-03-27 09:40:00,182.46,183.9,182.33,183.84,13257.0,177.6912,179.0935,177.5646,179.0351,13257.0
2023-03-27 09:50:00,183.84,184.0,183.03,183.2,12273.0,179.0351,179.1909,178.2463,178.4118,12273.0
2023-03-27 10:00:00,183.25,183.28,182.67,182.82,11798.0,178.4605,178.4897,177.8957,178.0418,11798.0
2023-03-27 10:10:00,182.85,182.99,182.27,182.61,25018.0,178.071,178.2073,177.5061,177.8373,25018.0
2023-03-27 10:20:00,182.55,182.83,182.39,182.81,12339.0,177.7788,178.0515,177.623,178.032,12339.0
2023-03-27 10:30:00,182.81,182.93,182.66,182.75,10293.0,178.032,178.1489,177.886,177.9736,10293.0
2023-03-27 10:40:00,182.81,182.84,182.42,182.61,17616.0,178.032,178.0612,177.6522,177.8373,17616.0
2023-03-27 10:50:00,182.58,182.74,182.22,182.32,22189.0,177.808,177.9639,177.4575,177.5548,22189.0
2023-03-27 11:00:00,182.32,182.57,181.98,182.37,11444.0,177.5548,177.7983,177.2237,177.6035,11444.0
2023-03-27 11:10:00,182.27,182.55,182.27,182.5,9163.0,177.5061,177.7788,177.5061,177.7301,9163.0
2023-03-27 11:20:00,182.42,182.86,182.38,182.72,7801.0,177.6522,178.0807,177.6133,177.9444,7801.0
2023-03-27 11:30:00,182.75,183.04,182.51,182.66,8502.0,177.9736,178.256,177.7399,177.886,8502.0
2023-03-27 11:40:00,182.6,182.75,182.47,182.69,9045.0,177.8275,177.9736,177.7009,177.9152,9045.0
2023-03-27 11:50:00,182.64,182.66,182.16,182.24,37075.0,177.8665,177.886,177.399,177.4769,37075.0
2023-03-27 12:00:00,182.17,182.49,181.91,181.96,17573.0,177.4088,177.7204,177.1556,177.2042,17573.0
2023-03-27 12:10:00,182.04,182.26,181.88,182.26,18244.0,177.2822,177.4964,177.1263,177.4964,18244.0
2023-03-27 12:20:00,182.27,182.37,181.79,181.98,11060.0,177.5061,177.6035,177.0387,177.2237,11060.0
2023-03-27 12:30:00,182.04,182.13,181.83,182.04,8309.0,177.2822,177.3698,177.0776,177.2822,8309.0
2023-03-27 12:40:00,181.99,182.01,181.85,181.99,6892.0,177.2335,177.2529,177.0971,177.2335,6892.0
2023-03-27 12:50:00,181.93,181.98,181.14,181.4,86050.0,177.175,177.2237,176.4057,176.6589,86050.0
2023-03-27 13:00:00,181.4,181.62,181.18,181.25,37222.0,176.6589,176.8731,176.4446,176.5128,37222.0
2023-03-27 13:10:00,181.22,181.73,181.12,181.48,16825.0,176.4836,176.9803,176.3862,176.7368,16825.0
2023-03-27 13:20:00,181.48,182.04,181.44,182.04,11486.0,176.7368,177.2822,176.6978,177.2822,11486.0
2023-03-27 13:30:00,182.04,182.19,181.89,181.91,8835.0,177.2822,177.4282,177.1361,177.1556,8835.0
2023-03-27 13:40:00,181.89,182.18,181.89,182.07,21478.0,177.1361,177.4185,177.1361,177.3114,21478.0
2023-03-27 13:50:00,182.07,182.14,181.54,181.55,22245.0,177.3114,177.3795,176.7952,176.805,22245.0
2023-03-27 14:00:00,181.54,181.64,181.07,181.31,44475.0,176.7952,176.8926,176.3375,176.5712,44475.0
2023-03-27 14:10:00,181.31,181.46,181.2,181.36,11976.0,176.5712,176.7173,176.4641,176.6199,11976.0
2023-03-27 14:20:00,181.38,181.58,181.34,181.53,15540.0,176.6394,176.8342,176.6005,176.7855,15540.0
2023-03-27 14:30:00,181.49,181.94,181.49,181.74,21335.0,176.7465,177.1848,176.7465,176.99,21335.0
2023-03-27 14:40:00,181.78,182.0,181.61,181.85,13276.0,177.029,177.2432,176.8634,177.0971,13276.0
2023-03-27 14:50:00,181.9,181.94,181.71,181.9,20033.0,177.1458,177.1848,176.9608,177.1458,20033.0
2023-03-27 15:00:00,181.91,182.29,181.86,181.97,15436.0,177.1556,177.5256,177.1069,177.214,15436.0
2023-03-27 15:10:00,181.95,181.97,181.55,181.61,33071.0,177.1945,177.214,176.805,176.8634,33071.0
2023-03-27 15:20:00,181.57,181.79,181.43,181.59,40245.0,176.8244,177.0387,176.6881,176.8439,40245.0
2023-03-27 15:30:00,181.66,181.76,181.11,181.21,63108.0,176.9121,177.0095,176.3765,176.4738,63108.0
2023-03-27 15:40:00,181.24,181.31,180.79,180.84,70596.0,176.5031,176.5712,176.0648,176.1135,70596.0
2023-03-27 15:50:00,180.83,181.09,180.56,181.01,172790.0,176.1038,176.357,175.8408,176.2791,172790.0
2023-03-28 09:30:00,181.41,182.23,180.69,182.13,26358.0,176.6686,177.4672,175.9674,177.3698,26358.0
2023-03-28 09:40:00,182.33,183.0,182.28,182.77,18284.0,177.5646,178.2171,177.5159,177.9931,18284.0
2023-03-28 09:50:00,182.99,183.07,182.45,182.81,9280.0,178.2073,178.2852,177.6814,178.032,9280.0
2023-03-28 10:00:00,182.81,183.79,182.67,183.72,9850.0,178.032,178.9864,177.8957,178.9182,9850.0
2023-03-28 10:10:00,183.72,184.08,183.48,183.73,13874.0,178.9182,179.2688,178.6845,178.928,13874.0
2023-03-28 10:20:00,183.74,183.92,183.34,183.72,12018.0,178.9377,179.113,178.5482,178.9182,12018.0
2023-03-28 10:30:00,183.72,183.72,182.7,182.9,9598.0,178.9182,178.9182,177.9249,178.1197,9598.0
2023-03-28 10:40:00,182.88,183.11,182.73,182.85,10500.0,178.1002,178.3242,177.9541,178.071,10500.0
2023-03-28 10:50:00,182.93,183.05,182.67,182.9,34933.0,178.1489,178.2658,177.8957,178.1197,34933.0
2023-03-28 11:00:00,182.9,183.07,182.43,182.43,6605.0,178.1197,178.2852,177.662,177.662,6605.0
2023-03-28 11:10:00,182.45,182.6,182.32,182.45,6689.0,177.6814,177.8275,177.5548,177.6814,6689.0
2023-03-28 11:20:00,182.53,183.01,182.39,183.01,11471.0,177.7593,178.2268,177.623,178.2268,11471.0
2023-03-28 11:30:00,183.01,183.2,182.89,183.07,6614.0,178.2268,178.4118,178.1099,178.2852,6614.0
2023-03-28 11:40:00,183.17,183.29,183.02,183.02,4445.0,178.3826,178.4995,178.2365,178.2365,4445.0
2023-03-28 11:50:00,183.11,183.32,183.07,183.28,8670.0,178.3242,178.5287,178.2852,178.4897,8670.0
2023-03-28 12:00:00,183.32,183.5,183.23,183.32,4049.0,178.5287,178.704,178.4411,178.5287,4049.0
2023-03-28 12:10:00,183.31,183.39,183.16,183.17,8525.0,178.519,178.5969,178.3729,178.3826,8525.0
2023-03-28 12:20:00,183.27,183.45,183.08,183.08,7624.0,178.48,178.6553,178.295,178.295,7624.0
2023-03-28 12:30:00,183.07,183.17,182.97,183.16,5916.0,178.2852,178.3826,178.1878,178.3729,5916.0
2023-03-28 12:40:00,183.21,183.44,183.16,183.4,6528.0,178.4216,178.6456,178.3729,178.6066,6528.0
2023-03-28 12:50:00,183.39,183.61,183.39,183.55,7003.0,178.5969,178.8111,178.5969,178.7527,7003.0
2023-03-28 13:00:00,183.58,183.6,183.08,183.14,8554.0,178.7819,178.8014,178.295,178.3534,8554.0
2023-03-28 13:10:00,183.14,183.19,182.68,182.92,13716.0,178.3534,178.4021,177.9054,178.1392,13716.0
2023-03-28 13:20:00,182.92,183.01,182.83,182.95,6600.0,178.1392,178.2268,178.0515,178.1684,6600.0
2023-03-28 13:30:00,182.91,183.07,182.53,182.61,6665.0,178.1294,178.2852,177.7593,177.8373,6665.0
2023-03-28 13:40:00,182.59,182.79,182.46,182.76,16442.0,177.8178,178.0126,177.6912,177.9833,16442.0
2023-03-28 13:50:00,182.73,182.85,182.38,182.85,68908.0,177.9541,178.071,177.6133,178.071,68908.0
2023-03-28 14:00:00,182.78,183.24,182.78,183.15,18618.0,178.0028,178.4508,178.0028,178.3631,18618.0
2023-03-28 14:10:00,183.19,183.23,182.72,182.72,15716.0,178.4021,178.4411,177.9444,177.9444,15716.0
2023-03-28 14:20:00,182.74,182.84,182.44,182.48,9446.0,177.9639,178.0612,177.6717,177.7107,9446.0
2023-03-28 14:30:00,182.59,182.59,182.31,182.44,11407.0,177.8178,177.8178,177.5451,177.6717,11407.0
2023-03-28 14:40:00,182.43,182.71,182.42,182.64,8717.0,177.662,177.9346,177.6522,177.8665,8717.0
2023-03-28 14:50:00,182.7,182.92,182.64,182.88,10027.0,177.9249,178.1392,177.8665,178.1002,10027.0
2023-03-28 15:00:00,182.89,182.93,182.68,182.73,14562.0,178.1099,178.1489,177.9054,177.9541,14562.0
2023-03-28 15:10:00,182.71,182.75,182.4,182.48,14740.0,177.9346,177.9736,177.6327,177.7107,14740.0
2023-03-28 15:20:00,182.48,182.62,182.29,182.43,18055.0,177.7107,177.847,177.5256,177.662,18055.0
2023-03-28 15:30:00,182.41,182.88,182.31,182.63,26594.0,177.6425,178.1002,177.5451,177.8567,26594.0
2023-03-28 15:40:00,182.72,182.74,182.52,182.59,27383.0,177.9444,177.9639,177.7496,177.8178,27383.0
2023-03-28 15:50:00,182.64,182.89,182.19,182.59,131808.0,177.8665,178.1099,177.4282,177.8178,131808.0
2023-03-29 09:30:00,184.31,184.93,183.37,183.99,41024.0,179.4928,180.0966,178.5774,179.1812,41024.0
2023-03-29 09:40:00,184.07,184.97,184.0,184.27,50225.0,179.2591,180.1356,179.1909,179.4539,50225.0
2023-03-29 09:50:00,184.47,184.58,184.13,184.34,29720.0,179.6486,179.7558,179.3175,179.522,29720.0
2023-03-29 10:00:00,184.27,184.85,184.21,184.37,32800.0,179.4539,180.0187,179.3954,179.5513,32800.0
2023-03-29 10:10:00,184.37,184.71,184.36,184.45,20413.0,179.5513,179.8824,179.5415,179.6292,20413.0
2023-03-29 10:20:00,184.44,184.61,184.22,184.45,17026.0,179.6194,179.785,179.4052,179.6292,17026.0
2023-03-29 10:30:00,184.46,184.76,184.46,184.56,16119.0,179.6389,179.9311,179.6389,179.7363,16119.0
2023-03-29 10:40:00,184.63,184.63,184.3,184.45,16530.0,179.8045,179.8045,179.4831,179.6292,16530.0
2023-03-29 10:50:00,184.5,184.66,184.27,184.27,10438.0,179.6779,179.8337,179.4539,179.4539,10438.0
2023-03-29 11:00:00,184.27,184.52,184.1,184.52,9221.0,179.4539,179.6973,179.2883,179.6973,9221.0
2023-03-29 11:10:00,184.47,184.61,184.03,184.13,10662.0,179.6486,179.785,179.2201,179.3175,10662.0
2023-03-29 11:20:00,184.07,184.31,183.97,184.1,33842.0,179.2591,179.4928,179.1617,179.2883,33842.0
2023-03-29 11:30:00,184.1,184.35,183.99,183.99,12213.0,179.2883,179.5318,179.1812,179.1812,12213.0
2023-03-29 11:40:00,184.07,184.11,183.96,184.05,5736.0,179.2591,179.2981,179.152,179.2396,5736.0
2023-03-29 11:50:00,184.05,184.1,183.88,183.99,48907.0,179.2396,179.2883,179.0741,179.1812,48907.0
2023-03-29 12:00:00,184.01,184.32,183.94,184.0,18127.0,179.2007,179.5026,179.1325,179.1909,18127.0
2023-03-29 12:10:00,184.04,184.2,183.99,184.09,5914.0,179.2299,179.3857,179.1812,179.2786,5914.0
2023-03-29 12:20:00,184.2,184.56,184.2,184.31,7265.0,179.3857,179.7363,179.3857,179.4928,7265.0
2023-03-29 12:30:00,184.31,184.43,184.28,184.39,6621.0,179.4928,179.6097,179.4636,179.5707,6621.0
2023-03-29 12:40:00,184.39,184.65,184.3,184.65,19646.0,179.5707,179.8239,179.4831,179.8239,19646.0
2023-03-29 12:50:00,184.7,184.79,184.56,184.6,6016.0,179.8726,179.9603,179.7363,179.7752,6016.0
2023-03-29 13:00:00,184.56,184.89,184.46,184.86,6612.0,179.7363,180.0577,179.6389,180.0285,6612.0
2023-03-29 13:10:00,184.9,184.99,184.82,184.83,3418.0,180.0674,180.1551,179.9895,179.9992,3418.0
2023-03-29 13:20:00,184.84,185.0,184.84,184.94,7860.0,180.009,180.1648,180.009,180.1064,7860.0
2023-03-29 13:30:00,184.93,185.0,184.74,184.84,6528.0,180.0966,180.1648,179.9116,180.009,6528.0
2023-03-29 13:40:00,184.9,184.91,184.5,184.56,18736.0,180.0674,180.0771,179.6779,179.7363,18736.0
2023-03-29 13:50:00,184.5,184.5,184.28,184.38,11501.0,179.6779,179.6779,179.4636,179.561,11501.0
2023-03-29 14:00:00,184.38,184.38,184.18,184.29,6155.0,179.561,179.561,179.3662,179.4733,6155.0
2023-03-29 14:10:00,184.28,184.47,184.09,184.1,7769.0,179.4636,179.6486,179.2786,179.2883,7769.0
2023-03-29 14:20:00,184.04,184.51,183.92,184.51,7084.0,179.2299,179.6876,179.113,179.6876,7084.0
2023-03-29 14:30:00,184.5,184.67,184.43,184.63,8364.0,179.6779,179.8434,179.6097,179.8045,8364.0
2023-03-29 14:40:00,184.57,184.63,184.47,184.54,18200.0,179.746,179.8045,179.6486,179.7168,18200.0
2023-03-29 14:50:00,184.51,184.72,184.39,184.67,22891.0,179.6876,179.8921,179.5707,179.8434,22891.0
2023-03-29 15:00:00,184.63,184.71,184.4,184.71,16676.0,179.8045,179.8824,179.5805,179.8824,16676.0
2023-03-29 15:10:00,184.7,185.0,184.66,184.95,18140.0,179.8726,180.1648,179.8337,180.1161,18140.0
2023-03-29 15:20:00,184.97,185.11,184.88,185.09,32962.0,180.1356,180.2719,180.0479,180.2524,32962.0
2023-03-29 15:30:00,185.09,185.35,184.74,184.84,65247.0,180.2524,180.5056,179.9116,180.009,65247.0
2023-03-29 15:40:00,184.82,185.17,184.75,184.95,33398.0,179.9895,180.3303,179.9213,180.1161,33398.0
2023-03-29 15:50:00,184.85,185.27,184.85,185.09,81774.0,180.0187,180.4277,180.0187,180.2524,81774.0
2023-03-30 09:30:00,185.93,186.25,185.63,186.01,17488.0,181.0705,181.3821,180.7783,181.1484,17488.0
2023-03-30 09:40:00,186.28,186.43,185.87,186.09,9662.0,181.4113,181.5574,181.0121,181.2263,9662.0
2023-03-30 09:50:00,186.0,186.26,185.3,185.55,17999.0,181.1387,181.3919,180.457,180.7004,17999.0
2023-03-30 10:00:00,185.6,185.71,184.93,184.98,20279.0,180.7491,180.8562,180.0966,180.1453,20279.0
2023-03-30 10:10:00,184.93,185.0,183.92,184.16,13257.0,180.0966,180.1648,179.113,179.3467,13257.0
2023-03-30 10:20:00,184.2,184.68,184.16,184.42,11864.0,179.3857,179.8532,179.3467,179.6,11864.0
2023-03-30 10:30:00,184.49,184.62,184.04,184.28,23083.0,179.6681,179.7947,179.2299,179.4636,23083.0
2023-03-30 10:40:00,184.3,185.08,184.25,185.07,7093.0,179.4831,180.2427,179.4344,180.233,7093.0
2023-03-30 10:50:00,185.06,185.39,184.96,184.97,7095.0,180.2232,180.5446,180.1258,180.1356,7095.0
2023-03-30 11:00:00,184.87,184.98,184.81,184.9,4889.0,180.0382,180.1453,179.9798,180.0674,4889.0
2023-03-30 11:10:00,184.84,185.07,184.64,184.93,9926.0,180.009,180.233,179.8142,180.0966,9926.0
2023-03-30 11:20:00,184.97,185.01,184.68,184.75,3269.0,180.1356,180.1745,179.8532,179.9213,3269.0
2023-03-30 11:30:00,184.69,184.76,184.47,184.52,10060.0,179.8629,179.9311,179.6486,179.6973,10060.0
2023-03-30 11:40:00,184.52,184.57,183.8,183.88,12183.0,179.6973,179.746,178.9962,179.0741,12183.0
2023-03-30 11:50:00,183.85,184.17,183.85,184.1,4182.0,179.0448,179.3565,179.0448,179.2883,4182.0
2023-03-30 12:00:00,184.15,184.39,183.99,184.39,7120.0,179.337,179.5707,179.1812,179.5707,7120.0
2023-03-30 12:10:00,184.38,184.38,184.1,184.32,4151.0,179.561,179.561,179.2883,179.5026,4151.0
2023-03-30 12:20:00,184.33,184.49,184.3,184.46,5204.0,179.5123,179.6681,179.4831,179.6389,5204.0
2023-03-30 12:30:00,184.37,184.41,183.97,184.0,7867.0,179.5513,179.5902,179.1617,179.1909,7867.0
2023-03-30 12:40:00,184.06,184.1,183.89,183.93,3259.0,179.2494,179.2883,179.0838,179.1228,3259.0
2023-03-30 12:50:00,184.03,184.2,184.01,184.06,7497.0,179.2201,179.3857,179.2007,179.2494,7497.0
2023-03-30 13:00:00,184.03,184.1,183.83,183.86,4542.0,179.2201,179.2883,179.0254,179.0546,4542.0
2023-03-30 13:10:00,183.86,183.92,183.8,183.92,5034.0,179.0546,179.113,178.9962,179.113,5034.0
2023-03-30 13:20:00,183.9,184.03,183.78,183.78,4891.0,179.0935,179.2201,178.9767,178.9767,4891.0
2023-03-30 13:30:00,183.81,183.81,183.32,183.36,22866.0,179.0059,179.0059,178.5287,178.5677,22866.0
2023-03-30 13:40:00,183.31,183.39,183.23,183.25,7404.0,178.519,178.5969,178.4411,178.4605,7404.0
2023-03-30 13:50:00,183.26,183.35,183.09,183.23,14873.0,178.4703,178.5579,178.3047,178.4411,14873.0
2023-03-30 14:00:00,183.31,183.52,183.24,183.42,17254.0,178.519,178.7235,178.4508,178.6261,17254.0
2023-03-30 14:10:00,183.45,183.45,183.21,183.21,21752.0,178.6553,178.6553,178.4216,178.4216,21752.0
2023-03-30 14:20:00,183.21,183.42,183.21,183.35,19903.0,178.4216,178.6261,178.4216,178.5579,19903.0
2023-03-30 14:30:00,183.37,183.4,183.0,183.0,14637.0,178.5774,178.6066,178.2171,178.2171,14637.0
2023-03-30 14:40:00,183.11,183.12,182.98,183.06,7069.0,178.3242,178.3339,178.1976,178.2755,7069.0
2023-03-30 14:50:00,183.06,183.16,182.95,183.15,11565.0,178.2755,178.3729,178.1684,178.3631,11565.0
2023-03-30 15:00:00,183.14,183.18,182.87,182.88,11990.0,178.3534,178.3924,178.0905,178.1002,11990.0
2023-03-30 15:10:00,182.86,183.03,182.84,183.0,7006.0,178.0807,178.2463,178.0612,178.2171,7006.0
2023-03-30 15:20:00,182.97,183.05,182.9,182.96,29996.0,178.1878,178.2658,178.1197,178.1781,29996.0
2023-03-30 15:30:00,182.96,183.2,182.84,183.11,24192.0,178.1781,178.4118,178.0612,178.3242,24192.0
2023-03-30 15:40:00,183.09,183.19,182.8,182.84,32095.0,178.3047,178.4021,178.0223,178.0612,32095.0
2023-03-30 15:50:00,182.93,183.05,182.66,182.98,146161.0,178.1489,178.2658,177.886,178.1976,146161.0
2023-03-31 09:30:00,183.91,183.91,182.78,183.28,36986.0,179.1033,179.1033,178.0028,178.4897,36986.0
2023-03-31 09:40:00,183.11,183.46,182.7,183.13,40025.0,178.3242,178.665,177.9249,178.3437,40025.0
2023-03-31 09:50:00,183.22,183.53,183.03,183.05,28492.0,178.4313,178.7332,178.2463,178.2658,28492.0
2023-03-31 10:00:00,183.05,183.4,182.96,183.25,21924.0,178.2658,178.6066,178.1781,178.4605,21924.0
2023-03-31 10:10:00,183.22,183.31,182.93,183.03,14768.0,178.4313,178.519,178.1489,178.2463,14768.0
2023-03-31 10:20:00,183.1,183.33,182.95,183.15,17888.0,178.3145,178.5384,178.1684,178.3631,17888.0
2023-03-31 10:30:00,183.14,183.37,183.1,183.16,30290.0,178.3534,178.5774,178.3145,178.3729,30290.0
2023-03-31 10:40:00,183.2,183.61,183.18,183.41,16736.0,178.4118,178.8111,178.3924,178.6163,16736.0
2023-03-31 10:50:00,183.42,183.63,183.15,183.63,26053.0,178.6261,178.8306,178.3631,178.8306,26053.0
2023-03-31 11:00:00,183.56,183.62,183.44,183.5,24275.0,178.7624,178.8209,178.6456,178.704,24275.0
2023-03-31 11:10:00,183.55,184.22,183.55,184.22,22893.0,178.7527,179.4052,178.7527,179.4052,22893.0
2023-03-31 11:20:00,184.22,184.43,184.1,184.3,21621.0,179.4052,179.6097,179.2883,179.4831,21621.0
2023-03-31 11:30:00,184.3,184.37,184.23,184.23,13526.0,179.4831,179.5513,179.4149,179.4149,13526.0
2023-03-31 11:40:00,184.24,184.25,184.05,184.11,54287.0,179.4247,179.4344,179.2396,179.2981,54287.0
2023-03-31 11:50:00,184.1,184.17,183.9,184.0,17760.0,179.2883,179.3565,179.0935,179.1909,17760.0
2023-03-31 12:00:00,184.0,184.2,183.87,184.19,18545.0,179.1909,179.3857,179.0643,179.376,18545.0
2023-03-31 12:10:00,184.14,184.35,184.06,184.34,21018.0,179.3273,179.5318,179.2494,179.522,21018.0
2023-03-31 12:20:00,184.35,184.55,184.26,184.26,11955.0,179.5318,179.7266,179.4441,179.4441,11955.0
2023-03-31 12:30:00,184.32,184.32,183.98,184.11,9685.0,179.5026,179.5026,179.1715,179.2981,9685.0
2023-03-31 12:40:00,184.11,184.33,183.89,183.89,9219.0,179.2981,179.5123,179.0838,179.0838,9219.0
2023-03-31 12:50:00,183.89,184.1,183.89,184.03,14367.0,179.0838,179.2883,179.0838,179.2201,14367.0
2023-03-31 13:00:00,184.0,184.0,183.65,183.82,21084.0,179.1909,179.1909,178.8501,179.0156,21084.0
2023-03-31 13:10:00,183.8,183.81,183.53,183.56,9523.0,178.9962,179.0059,178.7332,178.7624,9523.0
2023-03-31 13:20:00,183.56,183.61,183.15,183.21,9039.0,178.7624,178.8111,178.3631,178.4216,9039.0
2023-03-31 13:30:00,183.22,183.29,183.03,183.28,13202.0,178.4313,178.4995,178.2463,178.4897,13202.0
2023-03-31 13:40:00,183.25,183.25,182.93,183.03,13752.0,178.4605,178.4605,178.1489,178.2463,13752.0
2023-03-31 13:50:00,183.01,183.06,182.62,182.71,18485.0,178.2268,178.2755,177.847,177.9346,18485.0
2023-03-31 14:00:00,182.71,183.08,182.61,182.94,14292.0,177.9346,178.295,177.8373,178.1586,14292.0
2023-03-31 14:10:00,182.91,183.05,182.74,182.91,14194.0,178.1294,178.2658,177.9639,178.1294,14194.0
2023-03-31 14:20:00,182.93,183.0,182.4,182.47,17552.0,178.1489,178.2171,177.6327,177.7009,17552.0
2023-03-31 14:30:00,182.47,182.71,182.34,182.56,25684.0,177.7009,177.9346,177.5743,177.7886,25684.0
2023-03-31 14:40:00,182.54,182.62,182.39,182.58,20231.0,177.7691,177.847,177.623,177.808,20231.0
2023-03-31 14:50:00,182.59,182.76,182.47,182.59,39768.0,177.8178,177.9833,177.7009,177.8178,39768.0
2023-03-31 15:00:00,182.59,183.13,182.59,183.13,26898.0,177.8178,178.3437,177.8178,178.3437,26898.0
2023-03-31 15:10:00,183.09,183.23,182.86,183.17,49299.0,178.3047,178.4411,178.0807,178.3826,49299.0
2023-03-31 15:20:00,183.24,183.33,183.03,183.25,24598.0,178.4508,178.5384,178.2463,178.4605,24598.0
2023-03-31 15:30:00,183.22,183.42,183.13,183.35,47226.0,178.4313,178.6261,178.3437,178.5579,47226.0
2023-03-31 15:40:00,183.33,183.57,183.24,183.34,41569.0,178.5384,178.7722,178.4508,178.5482,41569.0
2023-03-31 15:50:00,183.36,184.25,183.3,183.97,156645.0,178.5677,179.4344,178.5092,179.1617,156645.0
2023-04-03 09:30:00,183.18,184.67,183.18,183.57,23051.0,178.3924,179.8434,178.3924,178.7722,23051.0
2023-04-03 09:40:00,183.69,183.85,183.3,183.79,5924.0,178.889,179.0448,178.5092,178.9864,5924.0
2023-04-03 09:50:00,183.8,184.04,183.54,183.55,9121.0,178.9962,179.2299,178.743,178.7527,9121.0
2023-04-03 10:00:00,183.67,184.39,183.55,184.26,11307.0,178.8696,179.5707,178.7527,179.4441,11307.0
2023-04-03 10:10:00,184.22,184.59,184.09,184.37,5595.0,179.4052,179.7655,179.2786,179.5513,5595.0
2023-04-03 10:20:00,184.32,184.52,184.22,184.45,14116.0,179.5026,179.6973,179.4052,179.6292,14116.0
2023-04-03 10:30:00,184.59,184.65,184.19,184.19,5469.0,179.7655,179.8239,179.376,179.376,5469.0
2023-04-03 10:40:00,184.11,184.12,183.75,183.75,6772.0,179.2981,179.3078,178.9475,178.9475,6772.0
2023-04-03 10:50:00,183.75,183.75,183.4,183.6,5946.0,178.9475,178.9475,178.6066,178.8014,5946.0
2023-04-03 11:00:00,183.63,183.71,183.47,183.53,11938.0,178.8306,178.9085,178.6748,178.7332,11938.0
2023-04-03 11:10:00,183.53,183.64,183.02,183.57,8224.0,178.7332,178.8403,178.2365,178.7722,8224.0
2023-04-03 11:20:00,183.51,183.7,183.46,183.66,5716.0,178.7137,178.8988,178.665,178.8598,5716.0
2023-04-03 11:30:00,183.55,183.93,183.46,183.93,7949.0,178.7527,179.1228,178.665,179.1228,7949.0
2023-04-03 11:40:00,183.88,184.15,183.72,184.15,9331.0,179.0741,179.337,178.9182,179.337,9331.0
2023-04-03 11:50:00,184.07,184.19,183.78,184.06,11708.0,179.2591,179.376,178.9767,179.2494,11708.0
2023-04-03 12:00:00,184.02,184.17,183.97,183.97,9748.0,179.2104,179.3565,179.1617,179.1617,9748.0
2023-04-03 12:10:00,183.97,184.24,183.96,184.19,15545.0,179.1617,179.4247,179.152,179.376,15545.0
2023-04-03 12:20:00,184.19,184.19,183.59,183.73,13077.0,179.376,179.376,178.7916,178.928,13077.0
2023-04-03 12:30:00,183.73,183.94,183.7,183.87,6458.0,178.928,179.1325,178.8988,179.0643,6458.0
2023-04-03 12:40:00,183.84,183.97,183.74,183.85,8125.0,179.0351,179.1617,178.9377,179.0448,8125.0
2023-04-03 12:50:00,183.84,183.9,183.58,183.66,7509.0,179.0351,179.0935,178.7819,178.8598,7509.0
2023-04-03 13:00:00,183.62,183.92,183.53,183.92,8451.0,178.8209,179.113,178.7332,179.113,8451.0
2023-04-03 13:10:00,183.9,184.15,183.9,184.07,10568.0,179.0935,179.337,179.0935,179.2591,10568.0
2023-04-03 13:20:00,184.08,184.08,183.59,183.65,6375.0,179.2688,179.2688,178.7916,178.8501,6375.0
2023-04-03 13:30:00,183.53,183.6,183.26,183.35,7149.0,178.7332,178.8014,178.4703,178.5579,7149.0
2023-04-03 13:40:00,183.31,183.33,183.16,183.2,7466.0,178.519,178.5384,178.3729,178.4118,7466.0
2023-04-03 13:50:00,183.24,183.38,183.18,183.33,5800.0,178.4508,178.5871,178.3924,178.5384,5800.0
2023-04-03 14:00:00,183.32,183.56,183.25,183.43,12182.0,178.5287,178.7624,178.4605,178.6358,12182.0
2023-04-03 14:10:00,183.42,183.55,183.32,183.4,10451.0,178.6261,178.7527,178.5287,178.6066,10451.0
2023-04-03 14:20:00,183.39,183.76,183.34,183.66,10364.0,178.5969,178.9572,178.5482,178.8598,10364.0
2023-04-03 14:30:00,183.62,183.94,183.62,183.86,5526.0,178.8209,179.1325,178.8209,179.0546,5526.0
2023-04-03 14:40:00,183.81,183.96,183.81,183.94,14755.0,179.0059,179.152,179.0059,179.1325,14755.0
2023-04-03 14:50:00,183.96,183.99,183.79,183.85,7363.0,179.152,179.1812,178.9864,179.0448,7363.0
2023-04-03 15:00:00,183.86,184.01,183.76,183.85,9982.0,179.0546,179.2007,178.9572,179.0448,9982.0
2023-04-03 15:10:00,183.9,184.14,183.77,183.83,19227.0,179.0935,179.3273,178.9669,179.0254,19227.0
2023-04-03 15:20:00,183.83,184.31,183.75,184.17,33695.0,179.0254,179.4928,178.9475,179.3565,33695.0
2023-04-03 15:30:00,184.16,184.35,184.08,184.17,23558.0,179.3467,179.5318,179.2688,179.3565,23558.0
2023-04-03 15:40:00,184.18,184.26,183.99,184.08,26504.0,179.3662,179.4441,179.1812,179.2688,26504.0
2023-04-03 15:50:00,184.09,184.2,183.66,183.7,126413.0,179.2786,179.3857,178.8598,178.8988,126413.0
2023-04-04 09:30:00,183.21,183.52,182.38,183.35,20826.0,178.4216,178.7235,177.6133,178.5579,20826.0
2023-04-04 09:40:00,183.46,183.53,181.83,182.12,31820.0,178.665,178.7332,177.0776,177.3601,31820.0
2023-04-04 09:50:00,182.09,182.34,180.57,181.0,41365.0,177.3308,177.5743,175.8506,176.2693,41365.0
2023-04-04 10:00:00,181.0,181.4,180.8,180.93,29621.0,176.2693,176.6589,176.0746,176.2012,29621.0
2023-04-04 10:10:00,180.8,180.8,179.46,179.87,26178.0,176.0746,176.0746,174.7696,175.1689,26178.0
2023-04-04 10:20:00,179.82,179.82,178.5,178.67,45532.0,175.1202,175.1202,173.8347,174.0002,45532.0
2023-04-04 10:30:00,178.8,179.11,177.13,177.3,38540.0,174.1268,174.4287,172.5005,172.666,38540.0
2023-04-04 10:40:00,177.28,177.28,176.17,176.9,32489.0,172.6466,172.6466,171.5656,172.2765,32489.0
2023-04-04 10:50:00,176.95,177.25,175.66,175.82,35794.0,172.3252,172.6173,171.0689,171.2247,35794.0
2023-04-04 11:00:00,175.82,175.89,175.07,175.07,19228.0,171.2247,171.2929,170.4943,170.4943,19228.0
2023-04-04 11:10:00,175.1,175.19,174.04,174.29,32988.0,170.5235,170.6112,169.4912,169.7347,32988.0
2023-04-04 11:20:00,174.22,174.89,173.8,174.02,46913.0,169.6665,170.319,169.2575,169.4718,46913.0
2023-04-04 11:30:00,174.03,174.15,173.51,173.66,21374.0,169.4815,169.5984,168.9751,169.1212,21374.0
2023-04-04 11:40:00,173.63,173.95,173.41,173.41,15774.0,169.092,169.4036,168.8777,168.8777,15774.0
2023-04-04 11:50:00,173.4,173.41,172.31,172.46,30126.0,168.868,168.8777,167.8065,167.9525,30126.0
2023-04-04 12:00:00,172.5,173.4,172.5,172.65,32129.0,167.9915,168.868,167.9915,168.1376,32129.0
2023-04-04 12:10:00,172.62,173.07,172.45,172.83,17486.0,168.1084,168.5466,167.9428,168.3129,17486.0
2023-04-04 12:20:00,172.78,173.7,172.72,173.65,63254.0,168.2642,169.1601,168.2057,169.1114,63254.0
2023-04-04 12:30:00,173.65,174.06,173.5,173.83,36366.0,169.1114,169.5107,168.9654,169.2867,36366.0
2023-04-04 12:40:00,173.77,173.8,173.34,173.64,16091.0,169.2283,169.2575,168.8095,169.1017,16091.0
2023-04-04 12:50:00,173.63,173.64,173.01,173.39,29801.0,169.092,169.1017,168.4882,168.8582,29801.0
2023-04-04 13:00:00,173.46,174.01,173.33,173.88,16830.0,168.9264,169.462,168.7998,169.3354,16830.0
2023-04-04 13:10:00,173.79,174.23,173.71,174.2,22668.0,169.2478,169.6763,169.1699,169.6471,22668.0
2023-04-04 13:20:00,174.26,174.71,174.2,174.27,18497.0,169.7055,170.1437,169.6471,169.7152,18497.0
2023-04-04 13:30:00,174.29,174.43,173.85,173.96,18824.0,169.7347,169.8711,169.3062,169.4133,18824.0
2023-04-04 13:40:00,173.98,174.1,173.25,173.28,22219.0,169.4328,169.5497,168.7219,168.7511,22219.0
2023-04-04 13:50:00,173.34,173.6,173.21,173.59,14880.0,168.8095,169.0627,168.6829,169.053,14880.0
2023-04-04 14:00:00,173.48,173.81,173.41,173.62,13989.0,168.9459,169.2673,168.8777,169.0822,13989.0
2023-04-04 14:10:00,173.59,173.84,173.55,173.78,11421.0,169.053,169.2965,169.0141,169.238,11421.0
2023-04-04 14:20:00,173.76,173.9,173.48,173.54,13991.0,169.2186,169.3549,168.9459,169.0043,13991.0
2023-04-04 14:30:00,173.56,174.03,173.51,173.86,14278.0,169.0238,169.4815,168.9751,169.3159,14278.0
2023-04-04 14:40:00,173.78,174.07,173.77,174.0,13304.0,169.238,169.5205,169.2283,169.4523,13304.0
2023-04-04 14:50:00,174.04,174.1,173.63,173.68,15810.0,169.4912,169.5497,169.092,169.1407,15810.0
2023-04-04 15:00:00,173.65,173.98,173.63,173.73,12890.0,169.1114,169.4328,169.092,169.1893,12890.0
2023-04-04 15:10:00,173.76,173.86,173.52,173.64,19775.0,169.2186,169.3159,168.9848,169.1017,19775.0
2023-04-04 15:20:00,173.61,173.79,172.86,172.86,31103.0,169.0725,169.2478,168.3421,168.3421,31103.0
2023-04-04 15:30:00,172.78,172.89,172.45,172.88,47417.0,168.2642,168.3713,167.9428,168.3616,47417.0
2023-04-04 15:40:00,172.88,173.12,172.55,173.11,47399.0,168.3616,168.5953,168.0402,168.5856,47399.0
2023-04-04 15:50:00,173.32,173.9,173.21,173.81,177951.0,168.7901,169.3549,168.6829,169.2673,177951.0
2023-04-05 09:30:00,172.71,173.53,171.4,172.0,84167.0,168.196,168.9946,166.9202,167.5046,84167.0
2023-04-05 09:40:00,172.04,173.03,171.87,172.75,44172.0,167.5435,168.5076,167.378,168.235,44172.0
2023-04-05 09:50:00,172.75,173.64,172.64,173.24,163201.0,168.235,169.1017,168.1278,168.7122,163201.0
2023-04-05 10:00:00,173.47,173.5,172.44,172.52,20507.0,168.9361,168.9654,167.9331,168.011,20507.0
2023-04-05 10:10:00,172.42,172.47,171.42,171.92,19971.0,167.9136,167.9623,166.9397,167.4267,19971.0
2023-04-05 10:20:00,171.9,173.25,171.79,172.18,350529.0,167.4072,168.7219,167.3001,167.6799,350529.0
2023-04-05 10:30:00,172.21,173.36,171.92,173.15,98993.0,167.7091,168.829,167.4267,168.6245,98993.0
2023-04-05 10:40:00,173.06,173.12,171.63,172.06,144406.0,168.5369,168.5953,167.1442,167.563,144406.0
2023-04-05 10:50:00,171.97,172.07,171.61,171.75,28563.0,167.4753,167.5727,167.1248,167.2611,28563.0
2023-04-05 11:00:00,171.8,171.82,171.39,171.69,27579.0,167.3098,167.3293,166.9105,167.2027,27579.0
2023-04-05 11:10:00,171.78,172.07,171.4,171.53,18374.0,167.2903,167.5727,166.9202,167.0468,18374.0
2023-04-05 11:20:00,171.5,171.72,171.02,171.02,27629.0,167.0176,167.2319,166.5502,166.5502,27629.0
2023-04-05 11:30:00,171.08,171.61,171.02,171.15,28656.0,166.6086,167.1248,166.5502,166.6768,28656.0
2023-04-05 11:40:00,171.09,171.2,170.91,170.97,14743.0,166.6183,166.7255,166.4431,166.5015,14743.0
2023-04-05 11:50:00,171.02,171.06,170.57,171.02,12639.0,166.5502,166.5891,166.1119,166.5502,12639.0
2023-04-05 12:00:00,171.03,171.03,170.5,170.5,12349.0,166.5599,166.5599,166.0438,166.0438,12349.0
2023-04-05 12:10:00,170.52,170.81,170.51,170.67,13552.0,166.0632,166.3457,166.0535,166.2093,13552.0
2023-04-05 12:20:00,170.7,170.75,169.82,170.08,20635.0,166.2385,166.2872,165.3815,165.6347,20635.0
2023-04-05 12:30:00,170.03,170.14,169.53,169.53,25019.0,165.5861,165.6932,165.0991,165.0991,25019.0
2023-04-05 12:40:00,169.53,169.55,168.25,169.33,66030.0,165.0991,165.1186,163.8526,164.9043,66030.0
2023-04-05 12:50:00,169.35,169.75,169.22,169.75,11469.0,164.9238,165.3134,164.7972,165.3134,11469.0
2023-04-05 13:00:00,169.7,170.54,169.65,170.28,21221.0,165.2647,166.0827,165.216,165.8295,21221.0
2023-04-05 13:10:00,170.24,170.81,170.24,170.77,23483.0,165.7906,166.3457,165.7906,166.3067,23483.0
2023-04-05 13:20:00,170.79,171.17,170.79,170.92,10436.0,166.3262,166.6963,166.3262,166.4528,10436.0
2023-04-05 13:30:00,170.92,170.92,170.32,170.59,12873.0,166.4528,166.4528,165.8685,166.1314,12873.0
2023-04-05 13:40:00,170.67,170.7,169.92,169.96,19869.0,166.2093,166.2385,165.4789,165.5179,19869.0
2023-04-05 13:50:00,170.0,170.13,169.8,169.81,35449.0,165.5568,165.6834,165.3621,165.3718,35449.0
2023-04-05 14:00:00,169.8,170.06,169.59,169.6,122991.0,165.3621,165.6153,165.1576,165.1673,122991.0
2023-04-05 14:10:00,169.63,169.63,169.21,169.25,58955.0,165.1965,165.1965,164.7875,164.8264,58955.0
2023-04-05 14:20:00,169.25,169.45,168.8,169.44,63475.0,164.8264,165.0212,164.3882,165.0115,63475.0
2023-04-05 14:30:00,169.46,169.87,169.45,169.54,25886.0,165.0309,165.4302,165.0212,165.1089,25886.0
2023-04-05 14:40:00,169.53,169.61,169.19,169.42,32342.0,165.0991,165.177,164.768,164.992,32342.0
2023-04-05 14:50:00,169.42,169.42,169.03,169.16,24837.0,164.992,164.992,164.6122,164.7388,24837.0
2023-04-05 15:00:00,169.19,169.64,169.11,169.64,35362.0,164.768,165.2062,164.6901,165.2062,35362.0
2023-04-05 15:10:00,169.63,169.95,169.55,169.73,22539.0,165.1965,165.5081,165.1186,165.2939,22539.0
2023-04-05 15:20:00,169.74,170.04,169.69,169.76,113139.0,165.3036,165.5958,165.2549,165.3231,113139.0
2023-04-05 15:30:00,169.79,170.11,169.77,169.84,44605.0,165.3523,165.664,165.3328,165.401,44605.0
2023-04-05 15:40:00,169.86,170.21,169.73,170.19,66453.0,165.4205,165.7613,165.2939,165.7419,66453.0
2023-04-05 15:50:00,170.21,170.66,170.18,170.45,220787.0,165.7613,166.1996,165.7321,165.9951,220787.0
2023-04-06 09:30:00,170.09,170.24,168.43,169.74,45364.0,165.6445,165.7906,164.0279,165.3036,45364.0
2023-04-06 09:40:00,169.51,169.8,169.09,169.53,8529.0,165.0796,165.3621,164.6706,165.0991,8529.0
2023-04-06 09:50:00,169.53,170.06,169.38,169.86,16626.0,165.0991,165.6153,164.953,165.4205,16626.0
2023-04-06 10:00:00,169.86,171.36,169.85,171.11,131060.0,165.4205,166.8813,165.4108,166.6378,131060.0
2023-04-06 10:10:00,171.26,172.55,171.26,172.2,134888.0,166.7839,168.0402,166.7839,167.6993,134888.0
2023-04-06 10:20:00,172.2,172.2,171.5,171.65,91970.0,167.6993,167.6993,167.0176,167.1637,91970.0
2023-04-06 10:30:00,171.65,171.73,170.68,170.69,55480.0,167.1637,167.2416,166.2191,166.2288,55480.0
2023-04-06 10:40:00,170.6,170.93,170.09,170.7,86322.0,166.1412,166.4625,165.6445,166.2385,86322.0
2023-04-06 10:50:00,170.71,170.95,170.49,170.53,33544.0,166.2483,166.482,166.034,166.073,33544.0
2023-04-06 11:00:00,170.48,170.96,170.28,170.67,85898.0,166.0243,166.4917,165.8295,166.2093,85898.0
2023-04-06 11:10:00,170.66,171.21,170.58,170.86,22537.0,166.1996,166.7352,166.1217,166.3944,22537.0
2023-04-06 11:20:00,170.85,170.86,170.26,170.39,25511.0,166.3846,166.3944,165.81,165.9366,25511.0
2023-04-06 11:30:00,170.34,170.34,169.72,169.73,54506.0,165.8879,165.8879,165.2842,165.2939,54506.0
2023-04-06 11:40:00,169.62,170.63,169.62,170.41,95889.0,165.1868,166.1704,165.1868,165.9561,95889.0
2023-04-06 11:50:00,170.36,170.58,170.22,170.51,20761.0,165.9074,166.1217,165.7711,166.0535,20761.0
2023-04-06 12:00:00,170.58,170.64,170.39,170.42,16936.0,166.1217,166.1801,165.9366,165.9659,16936.0
2023-04-06 12:10:00,170.42,170.71,170.33,170.71,37891.0,165.9659,166.2483,165.8782,166.2483,37891.0
2023-04-06 12:20:00,170.71,171.12,170.57,170.76,94900.0,166.2483,166.6476,166.1119,166.297,94900.0
2023-04-06 12:30:00,170.76,170.99,170.45,170.8,54517.0,166.297,166.521,165.9951,166.3359,54517.0
2023-04-06 12:40:00,170.68,170.95,170.47,170.47,26794.0,166.2191,166.482,166.0146,166.0146,26794.0
2023-04-06 12:50:00,170.57,170.78,170.38,170.64,94665.0,166.1119,166.3164,165.9269,166.1801,94665.0
2023-04-06 13:00:00,170.65,171.0,170.5,170.64,32446.0,166.1898,166.5307,166.0438,166.1801,32446.0
2023-04-06 13:10:00,170.64,170.78,170.59,170.69,12567.0,166.1801,166.3164,166.1314,166.2288,12567.0
2023-04-06 13:20:00,170.74,170.79,170.52,170.53,26241.0,166.2775,166.3262,166.0632,166.073,26241.0
2023-04-06 13:30:00,170.53,170.74,170.42,170.56,16211.0,166.073,166.2775,165.9659,166.1022,16211.0
2023-04-06 13:40:00,170.56,170.79,170.2,170.27,38470.0,166.1022,166.3262,165.7516,165.8198,38470.0
2023-04-06 13:50:00,170.22,170.77,170.21,170.56,37889.0,165.7711,166.3067,165.7613,166.1022,37889.0
2023-04-06 14:00:00,170.53,170.69,170.42,170.64,13090.0,166.073,166.2288,165.9659,166.1801,13090.0
2023-04-06 14:10:00,170.64,170.82,170.57,170.77,31464.0,166.1801,166.3554,166.1119,166.3067,31464.0
2023-04-06 14:20:00,170.81,170.85,170.61,170.71,54767.0,166.3457,166.3846,166.1509,166.2483,54767.0
2023-04-06 14:30:00,170.77,170.82,170.52,170.6,35092.0,166.3067,166.3554,166.0632,166.1412,35092.0
2023-04-06 14:40:00,170.65,170.72,170.57,170.62,61980.0,166.1898,166.258,166.1119,166.1606,61980.0
2023-04-06 14:50:00,170.7,170.7,170.48,170.64,16299.0,166.2385,166.2385,166.0243,166.1801,16299.0
2023-04-06 15:00:00,170.64,170.72,170.53,170.53,20068.0,166.1801,166.258,166.073,166.073,20068.0
2023-04-06 15:10:00,170.52,170.62,170.08,170.38,21207.0,166.0632,166.1606,165.6347,165.9269,21207.0
2023-04-06 15:20:00,170.35,170.74,170.34,170.71,20079.0,165.8977,166.2775,165.8879,166.2483,20079.0
2023-04-06 15:30:00,170.73,171.23,170.69,170.69,108881.0,166.2678,166.7547,166.2288,166.2288,108881.0
2023-04-06 15:40:00,170.69,171.01,170.5,170.5,88426.0,166.2288,166.5404,166.0438,166.0438,88426.0
2023-04-06 15:50:00,170.41,170.89,170.41,170.64,222671.0,165.9561,166.4236,165.9561,166.1801,222671.0
2023-04-10 09:30:00,169.98,170.74,169.96,170.74,11035.0,165.5374,166.2775,165.5179,166.2775,11035.0
2023-04-10 09:40:00,170.95,171.61,170.83,171.02,38000.0,166.482,167.1248,166.3651,166.5502,38000.0
2023-04-10 09:50:00,170.78,170.78,170.13,170.34,7654.0,166.3164,166.3164,165.6834,165.8879,7654.0
2023-04-10 10:00:00,170.4,171.21,170.16,171.21,22179.0,165.9464,166.7352,165.7127,166.7352,22179.0
2023-04-10 10:10:00,171.2,171.2,170.13,170.24,13703.0,166.7255,166.7255,165.6834,165.7906,13703.0
2023-04-10 10:20:00,170.23,170.24,169.87,170.06,5329.0,165.7808,165.7906,165.4302,165.6153,5329.0
2023-04-10 10:30:00,170.13,170.84,170.13,170.63,13962.0,165.6834,166.3749,165.6834,166.1704,13962.0
2023-04-10 10:40:00,170.59,170.59,170.05,170.06,8276.0,166.1314,166.1314,165.6055,165.6153,8276.0
2023-04-10 10:50:00,170.12,170.26,170.06,170.1,32175.0,165.6737,165.81,165.6153,165.6542,32175.0
2023-04-10 11:00:00,170.07,170.16,169.92,169.96,15656.0,165.625,165.7127,165.4789,165.5179,15656.0
2023-04-10 11:10:00,169.96,170.07,169.77,170.02,6671.0,165.5179,165.625,165.3328,165.5763,6671.0
2023-04-10 11:20:00,170.03,170.11,169.72,170.0,11357.0,165.5861,165.664,165.2842,165.5568,11357.0
2023-04-10 11:30:00,170.01,170.08,169.8,169.88,4497.0,165.5666,165.6347,165.3621,165.44,4497.0
2023-04-10 11:40:00,169.87,169.98,169.51,169.63,10197.0,165.4302,165.5374,165.0796,165.1965,10197.0
2023-04-10 11:50:00,169.64,169.64,169.36,169.43,31395.0,165.2062,165.2062,164.9336,165.0017,31395.0
2023-04-10 12:00:00,169.41,169.47,169.19,169.34,12385.0,164.9823,165.0407,164.768,164.9141,12385.0
2023-04-10 12:10:00,169.37,169.59,169.3,169.59,6168.0,164.9433,165.1576,164.8751,165.1576,6168.0
2023-04-10 12:20:00,169.61,169.99,169.61,169.95,17309.0,165.177,165.5471,165.177,165.5081,17309.0
2023-04-10 12:30:00,169.95,170.37,169.75,170.37,20864.0,165.5081,165.9172,165.3134,165.9172,20864.0
2023-04-10 12:40:00,170.33,170.76,170.27,170.59,12031.0,165.8782,166.297,165.8198,166.1314,12031.0
2023-04-10 12:50:00,170.59,171.02,170.56,171.02,10166.0,166.1314,166.5502,166.1022,166.5502,10166.0
2023-04-10 13:00:00,171.04,171.08,170.82,171.06,8085.0,166.5697,166.6086,166.3554,166.5891,8085.0
2023-04-10 13:10:00,171.18,171.18,170.86,170.86,4326.0,166.706,166.706,166.3944,166.3944,4326.0
2023-04-10 13:20:00,170.85,170.85,170.45,170.45,6863.0,166.3846,166.3846,165.9951,165.9951,6863.0
2023-04-10 13:30:00,170.56,170.66,170.47,170.62,5976.0,166.1022,166.1996,166.0146,166.1606,5976.0
2023-04-10 13:40:00,170.48,170.79,170.47,170.69,22727.0,166.0243,166.3262,166.0146,166.2288,22727.0
2023-04-10 13:50:00,170.66,170.78,170.42,170.57,4031.0,166.1996,166.3164,165.9659,166.1119,4031.0
2023-04-10 14:00:00,170.54,170.71,170.37,170.56,6654.0,166.0827,166.2483,165.9172,166.1022,6654.0
2023-04-10 14:10:00,170.5,170.9,170.49,170.58,27630.0,166.0438,166.4333,166.034,166.1217,27630.0
2023-04-10 14:20:00,170.61,170.67,170.43,170.63,8919.0,166.1509,166.2093,165.9756,166.1704,8919.0
2023-04-10 14:30:00,170.67,170.79,170.63,170.73,9666.0,166.2093,166.3262,166.1704,166.2678,9666.0
2023-04-10 14:40:00,170.7,170.83,170.61,170.79,18172.0,166.2385,166.3651,166.1509,166.3262,18172.0
2023-04-10 14:50:00,170.77,170.9,170.71,170.86,12269.0,166.3067,166.4333,166.2483,166.3944,12269.0
2023-04-10 15:00:00,170.9,170.96,170.8,170.84,19236.0,166.4333,166.4917,166.3359,166.3749,19236.0
2023-04-10 15:10:00,170.84,170.89,170.73,170.84,11474.0,166.3749,166.4236,166.2678,166.3749,11474.0
2023-04-10 15:20:00,170.84,170.85,170.66,170.78,9906.0,166.3749,166.3846,166.1996,166.3164,9906.0
2023-04-10 15:30:00,170.75,170.88,170.71,170.8,16362.0,166.2872,166.4138,166.2483,166.3359,16362.0
2023-04-10 15:40:00,170.81,171.07,170.8,170.96,60598.0,166.3457,166.5989,166.3359,166.4917,60598.0
2023-04-10 15:50:00,170.94,171.09,170.8,171.08,119083.0,166.4723,166.6183,166.3359,166.6086,119083.0
2023-04-11 09:30:00,171.73,171.96,171.31,171.67,29433.0,167.2416,167.4656,166.8326,167.1832,29433.0
2023-04-11 09:40:00,171.55,171.89,171.35,171.56,24864.0,167.0663,167.3974,166.8716,167.0761,24864.0
2023-04-11 09:50:00,171.58,171.89,171.4,171.5,37617.0,167.0955,167.3974,166.9202,167.0176,37617.0
2023-04-11 10:00:00,171.4,171.61,171.16,171.54,11536.0,166.9202,167.1248,166.6865,167.0566,11536.0
2023-04-11 10:10:00,171.56,171.65,171.23,171.59,18810.0,167.0761,167.1637,166.7547,167.1053,18810.0
2023-04-11 10:20:00,171.61,171.66,171.48,171.56,44519.0,167.1248,167.1734,166.9982,167.0761,44519.0
2023-04-11 10:30:00,171.56,171.76,171.1,171.28,112237.0,167.0761,167.2708,166.6281,166.8034,112237.0
2023-04-11 10:40:00,171.15,171.41,170.85,171.14,9751.0,166.6768,166.93,166.3846,166.667,9751.0
2023-04-11 10:50:00,171.16,171.39,170.94,171.37,7448.0,166.6865,166.9105,166.4723,166.891,7448.0
2023-04-11 11:00:00,171.39,171.58,171.2,171.31,12814.0,166.9105,167.0955,166.7255,166.8326,12814.0
2023-04-11 11:10:00,171.37,172.13,171.24,172.12,129904.0,166.891,167.6312,166.7644,167.6214,129904.0
2023-04-11 11:20:00,172.07,173.35,172.06,172.74,75466.0,167.5727,168.8193,167.563,168.2252,75466.0
2023-04-11 11:30:00,172.74,172.99,172.33,172.86,39782.0,168.2252,168.4687,167.8259,168.3421,39782.0
2023-04-11 11:40:00,172.78,172.78,172.3,172.55,23144.0,168.2642,168.2642,167.7967,168.0402,23144.0
2023-04-11 11:50:00,172.55,172.72,172.34,172.58,20563.0,168.0402,168.2057,167.8357,168.0694,20563.0
2023-04-11 12:00:00,172.63,172.72,172.4,172.43,17135.0,168.1181,168.2057,167.8941,167.9233,17135.0
2023-04-11 12:10:00,172.5,172.58,172.22,172.22,10875.0,167.9915,168.0694,167.7188,167.7188,10875.0
2023-04-11 12:20:00,172.28,172.33,171.76,171.95,17605.0,167.7772,167.8259,167.2708,167.4559,17605.0
2023-04-11 12:30:00,171.91,171.92,171.1,171.22,28095.0,167.4169,167.4267,166.6281,166.7449,28095.0
2023-04-11 12:40:00,171.28,171.49,171.22,171.37,12177.0,166.8034,167.0079,166.7449,166.891,12177.0
2023-04-11 12:50:00,171.33,171.54,171.24,171.28,26335.0,166.8521,167.0566,166.7644,166.8034,26335.0
2023-04-11 13:00:00,171.25,171.86,171.25,171.57,61511.0,166.7742,167.3682,166.7742,167.0858,61511.0
2023-04-11 13:10:00,171.64,171.87,171.41,171.87,67184.0,167.154,167.378,166.93,167.378,67184.0
2023-04-11 13:20:00,171.86,171.87,171.47,171.51,44936.0,167.3682,167.378,166.9884,167.0274,44936.0
2023-04-11 13:30:00,171.56,172.08,171.55,171.99,96852.0,167.0761,167.5825,167.0663,167.4948,96852.0
2023-04-11 13:40:00,171.99,172.56,171.98,172.26,13516.0,167.4948,168.0499,167.4851,167.7578,13516.0
2023-04-11 13:50:00,172.28,172.62,172.27,172.59,9973.0,167.7772,168.1084,167.7675,168.0791,9973.0
2023-04-11 14:00:00,172.6,172.67,172.27,172.29,10520.0,168.0889,168.1571,167.7675,167.787,10520.0
2023-04-11 14:10:00,172.3,172.54,172.11,172.53,11676.0,167.7967,168.0304,167.6117,168.0207,11676.0
2023-04-11 14:20:00,172.53,172.56,172.21,172.21,13186.0,168.0207,168.0499,167.7091,167.7091,13186.0
2023-04-11 14:30:00,172.24,172.35,172.12,172.33,9884.0,167.7383,167.8454,167.6214,167.8259,9884.0
2023-04-11 14:40:00,172.33,172.37,172.22,172.27,9698.0,167.8259,167.8649,167.7188,167.7675,9698.0
2023-04-11 14:50:00,172.25,172.44,172.14,172.3,14959.0,167.748,167.9331,167.6409,167.7967,14959.0
2023-04-11 15:00:00,172.3,172.3,172.06,172.21,14361.0,167.7967,167.7967,167.563,167.7091,14361.0
2023-04-11 15:10:00,172.28,172.46,172.22,172.22,21097.0,167.7772,167.9525,167.7188,167.7188,21097.0
2023-04-11 15:20:00,172.24,172.36,172.1,172.25,21927.0,167.7383,167.8552,167.6019,167.748,21927.0
2023-04-11 15:30:00,172.25,172.31,171.97,171.99,35480.0,167.748,167.8065,167.4753,167.4948,35480.0
2023-04-11 15:40:00,171.99,172.03,171.39,171.42,27664.0,167.4948,167.5338,166.9105,166.9397,27664.0
2023-04-11 15:50:00,171.29,171.54,170.83,171.03,208887.0,166.8131,167.0566,166.3651,166.5599,208887.0
2023-04-12 09:30:00,172.71,173.07,171.89,172.09,30941.0,168.196,168.5466,167.3974,167.5922,30941.0
2023-04-12 09:40:00,172.11,172.42,171.75,172.12,37541.0,167.6117,167.9136,167.2611,167.6214,37541.0
2023-04-12 09:50:00,172.03,172.54,171.64,172.09,31924.0,167.5338,168.0304,167.154,167.5922,31924.0
2023-04-12 10:00:00,172.09,173.4,171.7,173.39,40183.0,167.5922,168.868,167.2124,168.8582,40183.0
2023-04-12 10:10:00,173.5,174.38,173.13,174.18,63678.0,168.9654,169.8224,168.605,169.6276,63678.0
2023-04-12 10:20:00,174.29,175.25,174.11,174.73,179374.0,169.7347,170.6696,169.5594,170.1632,179374.0
2023-04-12 10:30:00,174.72,175.07,173.84,173.95,141187.0,170.1535,170.4943,169.2965,169.4036,141187.0
2023-04-12 10:40:00,174.0,174.19,173.46,173.51,102504.0,169.4523,169.6373,168.9264,168.9751,102504.0
2023-04-12 10:50:00,173.44,173.68,173.33,173.35,134545.0,168.9069,169.1407,168.7998,168.8193,134545.0
2023-04-12 11:00:00,173.39,173.6,172.88,172.91,77031.0,168.8582,169.0627,168.3616,168.3908,77031.0
2023-04-12 11:10:00,172.9,173.67,172.78,173.67,12857.0,168.381,169.1309,168.2642,169.1309,12857.0
2023-04-12 11:20:00,173.74,174.62,173.66,174.6,13035.0,169.1991,170.0561,169.1212,170.0366,13035.0
2023-04-12 11:30:00,174.62,175.37,174.53,174.99,51620.0,170.0561,170.7865,169.9684,170.4164,51620.0
2023-04-12 11:40:00,175.0,175.27,174.78,175.27,44248.0,170.4262,170.6891,170.2119,170.6891,44248.0
2023-04-12 11:50:00,175.21,175.55,174.84,174.86,20910.0,170.6307,170.9618,170.2703,170.2898,20910.0
2023-04-12 12:00:00,174.94,175.09,174.75,174.96,63989.0,170.3677,170.5138,170.1827,170.3872,63989.0
2023-04-12 12:10:00,174.96,175.2,174.81,174.96,45763.0,170.3872,170.6209,170.2411,170.3872,45763.0
2023-04-12 12:20:00,174.88,174.96,174.74,174.88,77006.0,170.3093,170.3872,170.1729,170.3093,77006.0
2023-04-12 12:30:00,174.92,175.55,174.88,175.07,50790.0,170.3482,170.9618,170.3093,170.4943,50790.0
2023-04-12 12:40:00,175.08,175.08,174.76,174.89,29165.0,170.5041,170.5041,170.1924,170.319,29165.0
2023-04-12 12:50:00,174.85,175.1,174.47,174.9,115470.0,170.2801,170.5235,169.91,170.3288,115470.0
2023-04-12 13:00:00,174.95,175.08,174.64,174.83,18805.0,170.3775,170.5041,170.0756,170.2606,18805.0
2023-04-12 13:10:00,174.83,174.93,174.58,174.6,67052.0,170.2606,170.358,170.0171,170.0366,67052.0
2023-04-12 13:20:00,174.56,174.95,174.54,174.85,23685.0,169.9977,170.3775,169.9782,170.2801,23685.0
2023-04-12 13:30:00,174.9,175.22,174.83,175.19,12333.0,170.3288,170.6404,170.2606,170.6112,12333.0
2023-04-12 13:40:00,175.19,175.2,174.54,174.66,59804.0,170.6112,170.6209,169.9782,170.095,59804.0
2023-04-12 13:50:00,174.66,174.89,174.64,174.82,12845.0,170.095,170.319,170.0756,170.2509,12845.0
2023-04-12 14:00:00,174.84,175.24,174.74,174.99,16976.0,170.2703,170.6599,170.1729,170.4164,16976.0
2023-04-12 14:10:00,174.92,175.91,174.86,175.91,15360.0,170.3482,171.3124,170.2898,171.3124,15360.0
2023-04-12 14:20:00,175.91,176.01,174.61,174.73,105594.0,171.3124,171.4098,170.0463,170.1632,105594.0
2023-04-12 14:30:00,174.7,174.98,174.51,174.59,71926.0,170.134,170.4067,169.949,170.0269,71926.0
2023-04-12 14:40:00,174.55,174.83,174.5,174.55,103335.0,169.9879,170.2606,169.9392,169.9879,103335.0
2023-04-12 14:50:00,174.55,174.9,174.54,174.62,17009.0,169.9879,170.3288,169.9782,170.0561,17009.0
2023-04-12 15:00:00,174.63,174.77,174.5,174.58,46134.0,170.0658,170.2022,169.9392,170.0171,46134.0
2023-04-12 15:10:00,174.52,174.57,174.12,174.49,210026.0,169.9587,170.0074,169.5692,169.9295,210026.0
2023-04-12 15:20:00,174.47,174.73,174.31,174.68,80533.0,169.91,170.1632,169.7542,170.1145,80533.0
2023-04-12 15:30:00,174.66,174.87,174.29,174.54,105852.0,170.095,170.2996,169.7347,169.9782,105852.0
2023-04-12 15:40:00,174.5,174.61,174.1,174.28,183530.0,169.9392,170.0463,169.5497,169.725,183530.0
2023-04-12 15:50:00,174.28,174.97,174.28,174.91,222648.0,169.725,170.3969,169.725,170.3385,222648.0
2023-04-13 09:30:00,174.59,174.59,172.04,172.39,106325.0,170.0269,170.0269,167.5435,167.8844,106325.0
2023-04-13 09:40:00,172.33,173.49,172.25,172.88,75648.0,167.8259,168.9556,167.748,168.3616,75648.0
2023-04-13 09:50:00,172.81,172.91,171.85,171.85,181652.0,168.2934,168.3908,167.3585,167.3585,181652.0
2023-04-13 10:00:00,171.9,172.1,171.38,171.52,74454.0,167.4072,167.6019,166.9008,167.0371,74454.0
2023-04-13 10:10:00,171.52,173.27,171.05,173.03,31005.0,167.0371,168.7414,166.5794,168.5076,31005.0
2023-04-13 10:20:00,173.03,173.82,173.0,173.53,16931.0,168.5076,169.277,168.4784,168.9946,16931.0
2023-04-13 10:30:00,173.53,173.95,173.27,173.73,29435.0,168.9946,169.4036,168.7414,169.1893,29435.0
2023-04-13 10:40:00,173.73,173.88,173.24,173.26,12726.0,169.1893,169.3354,168.7122,168.7316,12726.0
2023-04-13 10:50:00,173.32,174.0,173.25,173.63,20734.0,168.7901,169.4523,168.7219,169.092,20734.0
2023-04-13 11:00:00,173.63,174.26,173.62,174.14,18127.0,169.092,169.7055,169.0822,169.5886,18127.0
2023-04-13 11:10:00,174.09,174.81,173.91,174.76,19411.0,169.5399,170.2411,169.3646,170.1924,19411.0
2023-04-13 11:20:00,174.9,175.69,174.84,175.08,60773.0,170.3288,171.0981,170.2703,170.5041,60773.0
2023-04-13 11:30:00,175.24,175.24,174.4,174.44,7667.0,170.6599,170.6599,169.8418,169.8808,7667.0
2023-04-13 11:40:00,174.48,174.68,174.26,174.44,28977.0,169.9197,170.1145,169.7055,169.8808,28977.0
2023-04-13 11:50:00,174.49,174.51,174.03,174.45,16153.0,169.9295,169.949,169.4815,169.8905,16153.0
2023-04-13 12:00:00,174.47,174.85,174.47,174.61,18125.0,169.91,170.2801,169.91,170.0463,18125.0
2023-04-13 12:10:00,174.54,174.61,174.33,174.58,9797.0,169.9782,170.0463,169.7737,170.0171,9797.0
2023-04-13 12:20:00,174.63,174.81,174.4,174.66,17102.0,170.0658,170.2411,169.8418,170.095,17102.0
2023-04-13 12:30:00,174.7,174.77,174.45,174.61,9006.0,170.134,170.2022,169.8905,170.0463,9006.0
2023-04-13 12:40:00,174.7,175.02,174.61,175.02,9642.0,170.134,170.4456,170.0463,170.4456,9642.0
2023-04-13 12:50:00,175.08,175.23,175.02,175.19,15067.0,170.5041,170.6501,170.4456,170.6112,15067.0
2023-04-13 13:00:00,175.27,175.27,174.9,175.19,9078.0,170.6891,170.6891,170.3288,170.6112,9078.0
2023-04-13 13:10:00,175.19,175.44,175.19,175.32,5483.0,170.6112,170.8547,170.6112,170.7378,5483.0
2023-04-13 13:20:00,175.28,175.44,175.18,175.22,11603.0,170.6988,170.8547,170.6014,170.6404,11603.0
2023-04-13 13:30:00,175.25,175.53,175.2,175.41,7217.0,170.6696,170.9423,170.6209,170.8254,7217.0
2023-04-13 13:40:00,175.5,175.95,175.45,175.95,2906.0,170.9131,171.3513,170.8644,171.3513,2906.0
2023-04-13 13:50:00,175.87,176.06,175.78,175.97,6402.0,171.2734,171.4584,171.1858,171.3708,6402.0
2023-04-13 14:00:00,176.03,176.17,175.87,175.98,8284.0,171.4292,171.5656,171.2734,171.3805,8284.0
2023-04-13 14:10:00,175.97,176.2,175.73,176.08,12451.0,171.3708,171.5948,171.1371,171.4779,12451.0
2023-04-13 14:20:00,176.0,176.25,175.93,176.17,8582.0,171.4,171.6435,171.3318,171.5656,8582.0
2023-04-13 14:30:00,176.17,176.29,176.03,176.06,6444.0,171.5656,171.6824,171.4292,171.4584,6444.0
2023-04-13 14:40:00,176.06,176.26,176.01,176.07,18114.0,171.4584,171.6532,171.4098,171.4682,18114.0
2023-04-13 14:50:00,176.09,176.22,175.95,176.13,14826.0,171.4877,171.6143,171.3513,171.5266,14826.0
2023-04-13 15:00:00,176.15,176.24,175.99,176.03,14762.0,171.5461,171.6337,171.3903,171.4292,14762.0
2023-04-13 15:10:00,176.05,176.08,175.64,175.81,37153.0,171.4487,171.4779,171.0494,171.215,37153.0
2023-04-13 15:20:00,175.83,176.08,175.62,175.88,25513.0,171.2345,171.4779,171.0299,171.2832,25513.0
2023-04-13 15:30:00,175.94,176.01,175.76,175.84,23235.0,171.3416,171.4098,171.1663,171.2442,23235.0
2023-04-13 15:40:00,175.89,176.21,175.81,175.93,28013.0,171.2929,171.6045,171.215,171.3318,28013.0
2023-04-13 15:50:00,175.98,176.13,175.68,175.79,89808.0,171.3805,171.5266,171.0884,171.1955,89808.0
2023-04-14 09:30:00,175.97,176.47,175.86,176.39,20636.0,171.3708,171.8577,171.2637,171.7798,20636.0
2023-04-14 09:40:00,176.47,177.54,176.1,177.52,10305.0,171.8577,172.8998,171.4974,172.8803,10305.0
2023-04-14 09:50:00,177.52,177.78,177.35,177.63,7766.0,172.8803,173.1335,172.7147,172.9874,7766.0
2023-04-14 10:00:00,177.38,178.47,177.12,177.66,44020.0,172.7439,173.8055,172.4907,173.0166,44020.0
2023-04-14 10:10:00,178.0,178.59,177.95,178.16,16134.0,173.3477,173.9223,173.2991,173.5036,16134.0
2023-04-14 10:20:00,178.09,178.34,177.18,177.35,17318.0,173.4354,173.6789,172.5492,172.7147,17318.0
2023-04-14 10:30:00,177.59,177.6,177.2,177.5,5087.0,172.9485,172.9582,172.5687,172.8608,5087.0
2023-04-14 10:40:00,177.64,177.64,177.04,177.41,5917.0,172.9972,172.9972,172.4128,172.7732,5917.0
2023-04-14 10:50:00,177.3,177.54,176.95,177.0,7276.0,172.666,172.8998,172.3252,172.3739,7276.0
2023-04-14 11:00:00,177.0,177.04,176.53,176.54,15155.0,172.3739,172.4128,171.9162,171.9259,15155.0
2023-04-14 11:10:00,176.59,176.74,176.02,176.31,18167.0,171.9746,172.1207,171.4195,171.7019,18167.0
2023-04-14 11:20:00,176.23,176.28,175.72,175.9,21807.0,171.624,171.6727,171.1273,171.3026,21807.0
2023-04-14 11:30:00,175.94,175.95,175.55,175.69,10563.0,171.3416,171.3513,170.9618,171.0981,10563.0
2023-04-14 11:40:00,175.68,175.68,175.18,175.39,8861.0,171.0884,171.0884,170.6014,170.806,8861.0
2023-04-14 11:50:00,175.3,175.5,175.22,175.5,8848.0,170.7183,170.9131,170.6404,170.9131,8848.0
2023-04-14 12:00:00,175.62,175.86,175.51,175.61,5993.0,171.0299,171.2637,170.9228,171.0202,5993.0
2023-04-14 12:10:00,175.52,175.52,175.2,175.21,1610.0,170.9326,170.9326,170.6209,170.6307,1610.0
2023-04-14 12:20:00,175.2,175.27,174.94,174.96,3807.0,170.6209,170.6891,170.3677,170.3872,3807.0
2023-04-14 12:30:00,174.84,174.99,174.76,174.77,6040.0,170.2703,170.4164,170.1924,170.2022,6040.0
2023-04-14 12:40:00,174.72,174.81,174.27,174.39,11255.0,170.1535,170.2411,169.7152,169.8321,11255.0
2023-04-14 12:50:00,174.27,174.27,174.04,174.14,3799.0,169.7152,169.7152,169.4912,169.5886,3799.0
2023-04-14 13:00:00,174.08,174.48,174.08,174.3,3601.0,169.5302,169.9197,169.5302,169.7444,3601.0
2023-04-14 13:10:00,174.29,174.69,174.29,174.63,3946.0,169.7347,170.1243,169.7347,170.0658,3946.0
2023-04-14 13:20:00,174.57,174.57,174.25,174.25,9019.0,170.0074,170.0074,169.6958,169.6958,9019.0
2023-04-14 13:30:00,174.19,174.2,173.85,173.97,5544.0,169.6373,169.6471,169.3062,169.4231,5544.0
2023-04-14 13:40:00,174.03,174.28,173.89,174.15,4207.0,169.4815,169.725,169.3452,169.5984,4207.0
2023-04-14 13:50:00,174.15,174.38,174.14,174.27,6879.0,169.5984,169.8224,169.5886,169.7152,6879.0
2023-04-14 14:00:00,174.34,174.58,174.15,174.56,3915.0,169.7834,170.0171,169.5984,169.9977,3915.0
2023-04-14 14:10:00,174.6,174.67,174.33,174.38,6004.0,170.0366,170.1048,169.7737,169.8224,6004.0
2023-04-14 14:20:00,174.38,174.69,174.35,174.68,5053.0,169.8224,170.1243,169.7931,170.1145,5053.0
2023-04-14 14:30:00,174.74,174.78,174.61,174.72,3575.0,170.1729,170.2119,170.0463,170.1535,3575.0
2023-04-14 14:40:00,174.71,174.79,174.59,174.71,4098.0,170.1437,170.2216,170.0269,170.1437,4098.0
2023-04-14 14:50:00,174.69,174.69,174.41,174.56,5020.0,170.1243,170.1243,169.8516,169.9977,5020.0
2023-04-14 15:00:00,174.51,174.57,174.39,174.49,6859.0,169.949,170.0074,169.8321,169.9295,6859.0
2023-04-14 15:10:00,174.45,174.49,174.04,174.37,7835.0,169.8905,169.9295,169.4912,169.8126,7835.0
2023-04-14 15:20:00,174.33,174.71,174.18,174.69,5466.0,169.7737,170.1437,169.6276,170.1243,5466.0
2023-04-14 15:30:00,174.69,175.12,174.69,175.12,8789.0,170.1243,170.543,170.1243,170.543,8789.0
2023-04-14 15:40:00,175.19,175.19,174.82,174.89,15227.0,170.6112,170.6112,170.2509,170.319,15227.0
2023-04-14 15:50:00,174.93,175.1,174.68,174.97,54875.0,170.358,170.5235,170.1145,170.3969,54875.0
2023-04-17 09:30:00,175.26,176.15,174.65,176.13,13173.0,170.6794,171.5461,170.0853,171.5266,13173.0
2023-04-17 09:40:00,175.92,176.37,175.57,175.69,30252.0,171.3221,171.7603,170.9813,171.0981,30252.0
2023-04-17 09:50:00,175.87,176.11,175.58,175.89,68254.0,171.2734,171.5071,170.991,171.2929,68254.0
2023-04-17 10:00:00,176.02,176.35,175.67,175.88,69567.0,171.4195,171.7409,171.0786,171.2832,69567.0
2023-04-17 10:10:00,176.01,176.1,175.72,175.88,35917.0,171.4098,171.4974,171.1273,171.2832,35917.0
2023-04-17 10:20:00,175.82,176.22,175.74,175.89,39119.0,171.2247,171.6143,171.1468,171.2929,39119.0
2023-04-17 10:30:00,175.9,176.22,175.61,175.78,115587.0,171.3026,171.6143,171.0202,171.1858,115587.0
2023-04-17 10:40:00,175.74,176.06,175.66,175.88,16493.0,171.1468,171.4584,171.0689,171.2832,16493.0
2023-04-17 10:50:00,175.88,175.9,175.46,175.78,151856.0,171.2832,171.3026,170.8741,171.1858,151856.0
2023-04-17 11:00:00,175.72,175.97,175.46,175.5,86729.0,171.1273,171.3708,170.8741,170.9131,86729.0
2023-04-17 11:10:00,175.49,175.81,175.42,175.44,102987.0,170.9033,171.215,170.8352,170.8547,102987.0
2023-04-17 11:20:00,175.49,175.58,175.11,175.2,351684.0,170.9033,170.991,170.5333,170.6209,351684.0
2023-04-17 11:30:00,175.21,175.4,175.11,175.37,95699.0,170.6307,170.8157,170.5333,170.7865,95699.0
2023-04-17 11:40:00,175.46,175.49,175.17,175.19,89930.0,170.8741,170.9033,170.5917,170.6112,89930.0
2023-04-17 11:50:00,175.2,175.43,175.11,175.11,61658.0,170.6209,170.8449,170.5333,170.5333,61658.0
2023-04-17 12:00:00,175.15,175.29,174.88,175.0,147223.0,170.5722,170.7086,170.3093,170.4262,147223.0
2023-04-17 12:10:00,175.0,175.24,174.64,174.7,203015.0,170.4262,170.6599,170.0756,170.134,203015.0
2023-04-17 12:20:00,174.63,174.86,174.5,174.79,10020.0,170.0658,170.2898,169.9392,170.2216,10020.0
2023-04-17 12:30:00,174.83,175.29,174.79,175.23,9581.0,170.2606,170.7086,170.2216,170.6501,9581.0
2023-04-17 12:40:00,175.23,175.53,175.23,175.41,10314.0,170.6501,170.9423,170.6501,170.8254,10314.0
2023-04-17 12:50:00,175.41,175.46,174.89,174.94,8400.0,170.8254,170.8741,170.319,170.3677,8400.0
2023-04-17 13:00:00,175.0,175.17,174.9,174.92,6113.0,170.4262,170.5917,170.3288,170.3482,6113.0
2023-04-17 13:10:00,174.93,175.45,174.85,175.35,6776.0,170.358,170.8644,170.2801,170.767,6776.0
2023-04-17 13:20:00,175.35,175.43,175.16,175.17,8243.0,170.767,170.8449,170.582,170.5917,8243.0
2023-04-17 13:30:00,175.15,175.43,175.11,175.39,8802.0,170.5722,170.8449,170.5333,170.806,8802.0
2023-04-17 13:40:00,175.39,175.44,175.22,175.34,7584.0,170.806,170.8547,170.6404,170.7573,7584.0
2023-04-17 13:50:00,175.34,175.66,175.11,175.42,101544.0,170.7573,171.0689,170.5333,170.8352,101544.0
2023-04-17 14:00:00,175.51,175.67,175.21,175.43,78139.0,170.9228,171.0786,170.6307,170.8449,78139.0
2023-04-17 14:10:00,175.45,175.6,175.22,175.45,81956.0,170.8644,171.0105,170.6404,170.8644,81956.0
2023-04-17 14:20:00,175.54,175.71,175.3,175.45,73844.0,170.952,171.1176,170.7183,170.8644,73844.0
2023-04-17 14:30:00,175.59,175.73,175.39,175.54,45579.0,171.0007,171.1371,170.806,170.952,45579.0
2023-04-17 14:40:00,175.54,175.82,175.54,175.77,62144.0,170.952,171.2247,170.952,171.176,62144.0
2023-04-17 14:50:00,175.78,176.1,175.71,175.98,56058.0,171.1858,171.4974,171.1176,171.3805,56058.0
2023-04-17 15:00:00,176.02,176.35,176.02,176.26,10745.0,171.4195,171.7409,171.4195,171.6532,10745.0
2023-04-17 15:10:00,176.3,176.61,176.24,176.45,10151.0,171.6922,171.9941,171.6337,171.8383,10151.0
2023-04-17 15:20:00,176.46,176.58,176.24,176.25,16192.0,171.848,171.9649,171.6337,171.6435,16192.0
2023-04-17 15:30:00,176.18,176.27,175.87,175.9,22971.0,171.5753,171.663,171.2734,171.3026,22971.0
2023-04-17 15:40:00,175.93,175.93,175.58,175.61,36840.0,171.3318,171.3318,170.991,171.0202,36840.0
2023-04-17 15:50:00,175.58,176.5,175.56,176.49,91997.0,170.991,171.8869,170.9715,171.8772,91997.0
2023-04-18 09:30:00,177.97,178.47,177.57,178.11,16426.0,173.3185,173.8055,172.929,173.4549,16426.0
2023-04-18 09:40:00,178.48,178.89,177.65,177.65,19538.0,173.8152,174.2145,173.0069,173.0069,19538.0
2023-04-18 09:50:00,177.6,177.6,176.36,176.85,15209.0,172.9582,172.9582,171.7506,172.2278,15209.0
2023-04-18 10:00:00,176.8,177.33,176.8,177.11,10977.0,172.1791,172.6953,172.1791,172.481,10977.0
2023-04-18 10:10:00,176.98,176.99,176.52,176.67,8773.0,172.3544,172.3641,171.9064,172.0525,8773.0
2023-04-18 10:20:00,176.71,177.15,176.46,176.52,8890.0,172.0915,172.52,171.848,171.9064,8890.0
2023-04-18 10:30:00,176.43,176.48,176.12,176.23,12197.0,171.8188,171.8675,171.5169,171.624,12197.0
2023-04-18 10:40:00,176.22,176.53,176.15,176.27,9891.0,171.6143,171.9162,171.5461,171.663,9891.0
2023-04-18 10:50:00,176.2,176.27,175.67,175.7,10105.0,171.5948,171.663,171.0786,171.1079,10105.0
2023-04-18 11:00:00,175.7,175.86,175.47,175.47,10762.0,171.1079,171.2637,170.8839,170.8839,10762.0
2023-04-18 11:10:00,175.45,175.48,175.14,175.21,11300.0,170.8644,170.8936,170.5625,170.6307,11300.0
2023-04-18 11:20:00,175.24,175.47,174.97,175.47,12543.0,170.6599,170.8839,170.3969,170.8839,12543.0
2023-04-18 11:30:00,175.46,175.81,175.2,175.2,8796.0,170.8741,171.215,170.6209,170.6209,8796.0
2023-04-18 11:40:00,175.19,175.34,174.91,175.22,15877.0,170.6112,170.7573,170.3385,170.6404,15877.0
2023-04-18 11:50:00,175.18,175.18,174.78,174.87,8755.0,170.6014,170.6014,170.2119,170.2996,8755.0
2023-04-18 12:00:00,174.91,175.22,174.91,175.2,5704.0,170.3385,170.6404,170.3385,170.6209,5704.0
2023-04-18 12:10:00,175.17,175.29,174.83,174.88,17480.0,170.5917,170.7086,170.2606,170.3093,17480.0
2023-04-18 12:20:00,174.9,175.19,174.63,174.94,25084.0,170.3288,170.6112,170.0658,170.3677,25084.0
2023-04-18 12:30:00,175.0,175.12,174.9,175.04,10781.0,170.4262,170.543,170.3288,170.4651,10781.0
2023-04-18 12:40:00,175.09,175.1,174.92,175.1,6379.0,170.5138,170.5235,170.3482,170.5235,6379.0
2023-04-18 12:50:00,175.1,175.15,174.67,174.69,6333.0,170.5235,170.5722,170.1048,170.1243,6333.0
2023-04-18 13:00:00,174.64,174.99,174.57,174.99,9481.0,170.0756,170.4164,170.0074,170.4164,9481.0
2023-04-18 13:10:00,175.04,175.18,174.91,174.91,5760.0,170.4651,170.6014,170.3385,170.3385,5760.0
2023-04-18 13:20:00,174.88,175.05,174.84,174.91,9920.0,170.3093,170.4748,170.2703,170.3385,9920.0
2023-04-18 13:30:00,174.78,175.16,174.78,174.94,7703.0,170.2119,170.582,170.2119,170.3677,7703.0
2023-04-18 13:40:00,174.94,175.11,174.85,174.91,11297.0,170.3677,170.5333,170.2801,170.3385,11297.0
2023-04-18 13:50:00,174.92,174.96,174.52,174.58,8914.0,170.3482,170.3872,169.9587,170.0171,8914.0
2023-04-18 14:00:00,174.58,174.79,174.54,174.69,10601.0,170.0171,170.2216,169.9782,170.1243,10601.0
2023-04-18 14:10:00,174.69,175.16,174.69,175.13,27680.0,170.1243,170.582,170.1243,170.5528,27680.0
2023-04-18 14:20:00,175.19,175.61,175.18,175.47,8087.0,170.6112,171.0202,170.6014,170.8839,8087.0
2023-04-18 14:30:00,175.43,175.65,175.39,175.59,7860.0,170.8449,171.0592,170.806,171.0007,7860.0
2023-04-18 14:40:00,175.62,175.65,175.42,175.51,50425.0,171.0299,171.0592,170.8352,170.9228,50425.0
2023-04-18 14:50:00,175.51,175.82,175.39,175.75,26715.0,170.9228,171.2247,170.806,171.1566,26715.0
2023-04-18 15:00:00,175.66,175.82,175.59,175.69,11945.0,171.0689,171.2247,171.0007,171.0981,11945.0
2023-04-18 15:10:00,175.68,175.82,175.52,175.59,13717.0,171.0884,171.2247,170.9326,171.0007,13717.0
2023-04-18 15:20:00,175.59,175.63,175.38,175.56,27198.0,171.0007,171.0397,170.7962,170.9715,27198.0
2023-04-18 15:30:00,175.54,175.7,175.45,175.69,30484.0,170.952,171.1079,170.8644,171.0981,30484.0
2023-04-18 15:40:00,175.7,176.0,175.56,176.0,45746.0,171.1079,171.4,170.9715,171.4,45746.0
2023-04-18 15:50:00,176.04,176.25,175.7,176.05,117967.0,171.439,171.6435,171.1079,171.4487,117967.0
2023-04-19 09:30:00,174.99,176.78,174.99,176.03,23800.0,170.4164,172.1596,170.4164,171.4292,23800.0
2023-04-19 09:40:00,176.26,176.48,175.99,176.28,20227.0,171.6532,171.8675,171.3903,171.6727,20227.0
2023-04-19 09:50:00,176.17,176.48,175.61,175.75,22629.0,171.5656,171.8675,171.0202,171.1566,22629.0
2023-04-19 10:00:00,175.75,176.74,175.75,176.67,8692.0,171.1566,172.1207,171.1566,172.0525,8692.0
2023-04-19 10:10:00,176.74,177.08,176.61,176.92,35987.0,172.1207,172.4518,171.9941,172.296,35987.0
2023-04-19 10:20:00,176.93,177.21,176.92,177.12,15426.0,172.3057,172.5784,172.296,172.4907,15426.0
2023-04-19 10:30:00,177.06,177.06,176.71,176.77,9748.0,172.4323,172.4323,172.0915,172.1499,9748.0
2023-04-19 10:40:00,176.67,176.76,176.29,176.45,13243.0,172.0525,172.1402,171.6824,171.8383,13243.0
2023-04-19 10:50:00,176.51,176.89,176.51,176.86,3949.0,171.8967,172.2668,171.8967,172.2375,3949.0
2023-04-19 11:00:00,176.86,176.96,176.35,176.36,8155.0,172.2375,172.3349,171.7409,171.7506,8155.0
2023-04-19 11:10:00,176.36,176.45,176.11,176.22,8924.0,171.7506,171.8383,171.5071,171.6143,8924.0
2023-04-19 11:20:00,176.22,176.36,175.93,175.98,5009.0,171.6143,171.7506,171.3318,171.3805,5009.0
2023-04-19 11:30:00,175.93,175.94,175.67,175.93,19740.0,171.3318,171.3416,171.0786,171.3318,19740.0
2023-04-19 11:40:00,175.87,175.87,175.69,175.72,3131.0,171.2734,171.2734,171.0981,171.1273,3131.0
2023-04-19 11:50:00,175.73,176.05,175.67,175.74,57752.0,171.1371,171.4487,171.0786,171.1468,57752.0
2023-04-19 12:00:00,175.74,176.15,175.74,175.78,92174.0,171.1468,171.5461,171.1468,171.1858,92174.0
2023-04-19 12:10:00,175.78,176.45,175.78,176.45,34858.0,171.1858,171.8383,171.1858,171.8383,34858.0
2023-04-19 12:20:00,176.45,176.45,176.05,176.18,26621.0,171.8383,171.8383,171.4487,171.5753,26621.0
2023-04-19 12:30:00,176.1,176.35,176.1,176.1,21153.0,171.4974,171.7409,171.4974,171.4974,21153.0
2023-04-19 12:40:00,176.09,176.25,175.88,176.01,22235.0,171.4877,171.6435,171.2832,171.4098,22235.0
2023-04-19 12:50:00,176.0,176.26,175.98,176.2,14157.0,171.4,171.6532,171.3805,171.5948,14157.0
2023-04-19 13:00:00,176.16,176.34,176.15,176.26,5047.0,171.5558,171.7311,171.5461,171.6532,5047.0
2023-04-19 13:10:00,176.22,176.32,176.11,176.18,7788.0,171.6143,171.7117,171.5071,171.5753,7788.0
2023-04-19 13:20:00,176.09,176.27,176.07,176.27,5929.0,171.4877,171.663,171.4682,171.663,5929.0
2023-04-19 13:30:00,176.28,176.41,176.25,176.39,9351.0,171.6727,171.7993,171.6435,171.7798,9351.0
2023-04-19 13:40:00,176.46,176.56,176.41,176.44,18909.0,171.848,171.9454,171.7993,171.8285,18909.0
2023-04-19 13:50:00,176.45,176.83,176.45,176.8,26481.0,171.8383,172.2083,171.8383,172.1791,26481.0
2023-04-19 14:00:00,176.75,176.98,176.64,176.73,8611.0,172.1304,172.3544,172.0233,172.1109,8611.0
2023-04-19 14:10:00,176.69,176.77,176.63,176.65,6242.0,172.072,172.1499,172.0136,172.033,6242.0
2023-04-19 14:20:00,176.65,176.95,176.55,176.92,12613.0,172.033,172.3252,171.9356,172.296,12613.0
2023-04-19 14:30:00,176.96,177.03,176.71,176.77,11281.0,172.3349,172.4031,172.0915,172.1499,11281.0
2023-04-19 14:40:00,176.82,176.93,176.74,176.87,6973.0,172.1986,172.3057,172.1207,172.2473,6973.0
2023-04-19 14:50:00,176.84,177.02,176.75,177.02,9579.0,172.2181,172.3934,172.1304,172.3934,9579.0
2023-04-19 15:00:00,177.04,177.05,176.85,176.86,18519.0,172.4128,172.4226,172.2278,172.2375,18519.0
2023-04-19 15:10:00,176.86,177.12,176.85,177.05,7523.0,172.2375,172.4907,172.2278,172.4226,7523.0
2023-04-19 15:20:00,176.98,177.1,176.93,177.0,6196.0,172.3544,172.4713,172.3057,172.3739,6196.0
2023-04-19 15:30:00,177.0,177.0,176.64,176.76,13682.0,172.3739,172.3739,172.0233,172.1402,13682.0
2023-04-19 15:40:00,176.69,176.78,176.34,176.47,22528.0,172.072,172.1596,171.7311,171.8577,22528.0
2023-04-19 15:50:00,176.45,176.72,176.37,176.44,128120.0,171.8383,172.1012,171.7603,171.8285,128120.0
2023-04-20 09:30:00,175.6,175.92,175.17,175.34,46788.0,171.0105,171.3221,170.5917,170.7573,46788.0
2023-04-20 09:40:00,175.65,175.88,175.1,175.62,54037.0,171.0592,171.2832,170.5235,171.0299,54037.0
2023-04-20 09:50:00,175.76,175.76,175.17,175.41,61818.0,171.1663,171.1663,170.5917,170.8254,61818.0
2023-04-20 10:00:00,175.41,176.01,175.41,175.57,37271.0,170.8254,171.4098,170.8254,170.9813,37271.0
2023-04-20 10:10:00,175.56,176.14,175.55,176.06,47087.0,170.9715,171.5364,170.9618,171.4584,47087.0
2023-04-20 10:20:00,176.08,176.14,175.73,175.95,7516.0,171.4779,171.5364,171.1371,171.3513,7516.0
2023-04-20 10:30:00,175.97,176.28,175.9,175.9,17901.0,171.3708,171.6727,171.3026,171.3026,17901.0
2023-04-20 10:40:00,176.04,176.35,175.83,176.17,51640.0,171.439,171.7409,171.2345,171.5656,51640.0
2023-04-20 10:50:00,176.19,176.48,176.15,176.47,12015.0,171.5851,171.8675,171.5461,171.8577,12015.0
2023-04-20 11:00:00,176.52,176.82,175.84,176.02,140758.0,171.9064,172.1986,171.2442,171.4195,140758.0
2023-04-20 11:10:00,176.22,176.67,175.76,176.19,63263.0,171.6143,172.0525,171.1663,171.5851,63263.0
2023-04-20 11:20:00,176.21,176.21,175.83,176.06,10696.0,171.6045,171.6045,171.2345,171.4584,10696.0
2023-04-20 11:30:00,176.05,176.29,175.9,176.21,9183.0,171.4487,171.6824,171.3026,171.6045,9183.0
2023-04-20 11:40:00,176.1,176.41,176.06,176.35,9197.0,171.4974,171.7993,171.4584,171.7409,9197.0
2023-04-20 11:50:00,176.43,176.77,176.42,176.77,10024.0,171.8188,172.1499,171.809,172.1499,10024.0
2023-04-20 12:00:00,176.77,176.97,176.44,176.44,20938.0,172.1499,172.3447,171.8285,171.8285,20938.0
2023-04-20 12:10:00,176.43,176.88,176.17,176.32,60493.0,171.8188,172.257,171.5656,171.7117,60493.0
2023-04-20 12:20:00,176.49,176.78,176.33,176.52,16876.0,171.8772,172.1596,171.7214,171.9064,16876.0
2023-04-20 12:30:00,176.54,176.6,176.04,176.44,17799.0,171.9259,171.9843,171.439,171.8285,17799.0
2023-04-20 12:40:00,176.45,176.55,176.34,176.35,12788.0,171.8383,171.9356,171.7311,171.7409,12788.0
2023-04-20 12:50:00,176.3,176.49,176.29,176.49,5582.0,171.6922,171.8772,171.6824,171.8772,5582.0
2023-04-20 13:00:00,176.51,176.7,176.4,176.53,5242.0,171.8967,172.0817,171.7896,171.9162,5242.0
2023-04-20 13:10:00,176.58,176.67,176.48,176.52,9154.0,171.9649,172.0525,171.8675,171.9064,9154.0
2023-04-20 13:20:00,176.52,176.56,176.4,176.45,6649.0,171.9064,171.9454,171.7896,171.8383,6649.0
2023-04-20 13:30:00,176.47,176.5,176.34,176.46,10365.0,171.8577,171.8869,171.7311,171.848,10365.0
2023-04-20 13:40:00,176.44,176.64,176.39,176.56,9245.0,171.8285,172.0233,171.7798,171.9454,9245.0
2023-04-20 13:50:00,176.5,176.75,176.5,176.61,5725.0,171.8869,172.1304,171.8869,171.9941,5725.0
2023-04-20 14:00:00,176.64,176.67,176.24,176.49,14487.0,172.0233,172.0525,171.6337,171.8772,14487.0
2023-04-20 14:10:00,176.5,176.64,176.5,176.59,5951.0,171.8869,172.0233,171.8869,171.9746,5951.0
2023-04-20 14:20:00,176.62,176.72,176.34,176.53,35497.0,172.0038,172.1012,171.7311,171.9162,35497.0
2023-04-20 14:30:00,176.45,176.46,175.83,175.91,30801.0,171.8383,171.848,171.2345,171.3124,30801.0
2023-04-20 14:40:00,175.95,176.09,175.88,176.02,9070.0,171.3513,171.4877,171.2832,171.4195,9070.0
2023-04-20 14:50:00,176.05,176.12,175.8,175.89,65785.0,171.4487,171.5169,171.2052,171.2929,65785.0
2023-04-20 15:00:00,175.87,175.99,175.73,175.85,66225.0,171.2734,171.3903,171.1371,171.2539,66225.0
2023-04-20 15:10:00,175.81,175.95,175.58,175.73,153267.0,171.215,171.3513,170.991,171.1371,153267.0
2023-04-20 15:20:00,175.76,176.19,175.65,176.0,39331.0,171.1663,171.5851,171.0592,171.4,39331.0
2023-04-20 15:30:00,176.03,176.18,175.93,176.06,31437.0,171.4292,171.5753,171.3318,171.4584,31437.0
2023-04-20 15:40:00,176.09,176.42,175.86,176.42,72021.0,171.4877,171.809,171.2637,171.809,72021.0
2023-04-20 15:50:00,176.38,176.76,175.81,176.46,395392.0,171.7701,172.1402,171.215,171.848,395392.0
2023-04-21 09:30:00,176.46,177.04,175.5,175.81,45733.0,171.848,172.4128,170.9131,171.215,45733.0
2023-04-21 09:40:00,175.79,176.56,175.79,176.53,8040.0,171.1955,171.9454,171.1955,171.9162,8040.0
2023-04-21 09:50:00,176.42,176.52,175.89,176.12,12046.0,171.809,171.9064,171.2929,171.5169,12046.0
2023-04-21 10:00:00,176.09,176.25,175.8,175.84,11951.0,171.4877,171.6435,171.2052,171.2442,11951.0
2023-04-21 10:10:00,175.89,176.2,175.65,176.02,26770.0,171.2929,171.5948,171.0592,171.4195,26770.0
2023-04-21 10:20:00,176.22,176.31,175.89,175.93,16975.0,171.6143,171.7019,171.2929,171.3318,16975.0
2023-04-21 10:30:00,175.93,176.17,175.77,175.78,66049.0,171.3318,171.5656,171.176,171.1858,66049.0
2023-04-21 10:40:00,175.82,176.03,175.5,176.03,241483.0,171.2247,171.4292,170.9131,171.4292,241483.0
2023-04-21 10:50:00,176.07,176.07,175.79,176.02,59019.0,171.4682,171.4682,171.1955,171.4195,59019.0
2023-04-21 11:00:00,175.97,176.59,175.95,176.06,72692.0,171.3708,171.9746,171.3513,171.4584,72692.0
2023-04-21 11:10:00,176.11,176.36,175.96,176.23,27991.0,171.5071,171.7506,171.3611,171.624,27991.0
2023-04-21 11:20:00,176.16,176.23,175.97,176.09,28714.0,171.5558,171.624,171.3708,171.4877,28714.0
2023-04-21 11:30:00,176.11,176.32,176.04,176.29,7188.0,171.5071,171.7117,171.439,171.6824,7188.0
2023-04-21 11:40:00,176.19,176.53,176.19,176.19,6907.0,171.5851,171.9162,171.5851,171.5851,6907.0
2023-04-21 11:50:00,176.25,176.99,176.21,176.45,33256.0,171.6435,172.3641,171.6045,171.8383,33256.0
2023-04-21 12:00:00,176.53,176.73,176.45,176.68,13149.0,171.9162,172.1109,171.8383,172.0622,13149.0
2023-04-21 12:10:00,176.64,176.88,176.36,176.74,35831.0,172.0233,172.257,171.7506,172.1207,35831.0
2023-04-21 12:20:00,176.72,176.87,176.35,176.65,8528.0,172.1012,172.2473,171.7409,172.033,8528.0
2023-04-21 12:30:00,176.56,176.56,176.36,176.46,6047.0,171.9454,171.9454,171.7506,171.848,6047.0
2023-04-21 12:40:00,176.39,176.46,176.12,176.32,21262.0,171.7798,171.848,171.5169,171.7117,21262.0
2023-04-21 12:50:00,176.26,176.6,176.23,176.6,3882.0,171.6532,171.9843,171.624,171.9843,3882.0
2023-04-21 13:00:00,176.52,176.69,176.44,176.69,7325.0,171.9064,172.072,171.8285,172.072,7325.0
2023-04-21 13:10:00,176.71,176.76,176.48,176.48,7764.0,172.0915,172.1402,171.8675,171.8675,7764.0
2023-04-21 13:20:00,176.45,176.6,176.39,176.47,7058.0,171.8383,171.9843,171.7798,171.8577,7058.0
2023-04-21 13:30:00,176.52,176.57,176.44,176.51,9412.0,171.9064,171.9551,171.8285,171.8967,9412.0
2023-04-21 13:40:00,176.55,176.73,176.53,176.66,14083.0,171.9356,172.1109,171.9162,172.0428,14083.0
2023-04-21 13:50:00,176.65,176.69,176.38,176.59,10059.0,172.033,172.072,171.7701,171.9746,10059.0
2023-04-21 14:00:00,176.58,177.02,176.58,176.97,6679.0,171.9649,172.3934,171.9649,172.3447,6679.0
2023-04-21 14:10:00,177.02,177.31,176.97,177.06,8912.0,172.3934,172.6758,172.3447,172.4323,8912.0
2023-04-21 14:20:00,177.17,177.37,177.01,177.09,17587.0,172.5394,172.7342,172.3836,172.4615,17587.0
2023-04-21 14:30:00,177.02,177.11,176.84,177.05,6449.0,172.3934,172.481,172.2181,172.4226,6449.0
2023-04-21 14:40:00,177.06,177.14,177.0,177.13,8020.0,172.4323,172.5102,172.3739,172.5005,8020.0
2023-04-21 14:50:00,177.09,177.33,177.07,177.33,8572.0,172.4615,172.6953,172.4421,172.6953,8572.0
2023-04-21 15:00:00,177.28,177.32,176.96,177.18,10902.0,172.6466,172.6855,172.3349,172.5492,10902.0
2023-04-21 15:10:00,177.24,177.29,177.01,177.09,11407.0,172.6076,172.6563,172.3836,172.4615,11407.0
2023-04-21 15:20:00,177.1,177.29,177.1,177.29,14031.0,172.4713,172.6563,172.4713,172.6563,14031.0
2023-04-21 15:30:00,177.31,177.34,177.15,177.16,20994.0,172.6758,172.705,172.52,172.5297,20994.0
2023-04-21 15:40:00,177.14,177.56,177.12,177.33,30958.0,172.5102,172.9192,172.4907,172.6953,30958.0
2023-04-21 15:50:00,177.67,177.75,176.83,176.92,338330.0,173.0264,173.1043,172.2083,172.296,338330.0
2023-04-24 09:30:00,178.53,178.53,176.94,177.45,98943.0,173.8639,173.8639,172.3154,172.8121,98943.0
2023-04-24 09:40:00,177.75,177.97,177.06,177.95,3387.0,173.1043,173.3185,172.4323,173.2991,3387.0
2023-04-24 09:50:00,177.71,178.12,177.66,177.92,4190.0,173.0653,173.4646,173.0166,173.2698,4190.0
2023-04-24 10:00:00,178.19,178.54,178.02,178.28,31890.0,173.5328,173.8736,173.3672,173.6204,31890.0
2023-04-24 10:10:00,178.38,178.66,178.36,178.47,4812.0,173.7178,173.9905,173.6983,173.8055,4812.0
2023-04-24 10:20:00,178.39,178.72,178.39,178.72,3815.0,173.7276,174.0489,173.7276,174.0489,3815.0
2023-04-24 10:30:00,178.79,178.93,178.39,178.39,5072.0,174.1171,174.2534,173.7276,173.7276,5072.0
2023-04-24 10:40:00,178.46,178.48,177.89,178.01,3484.0,173.7957,173.8152,173.2406,173.3575,3484.0
2023-04-24 10:50:00,177.97,177.97,177.61,177.62,3969.0,173.3185,173.3185,172.9679,172.9777,3969.0
2023-04-24 11:00:00,177.53,177.66,177.48,177.55,3908.0,172.89,173.0166,172.8413,172.9095,3908.0
2023-04-24 11:10:00,177.61,177.61,177.3,177.47,9112.0,172.9679,172.9679,172.666,172.8316,9112.0
2023-04-24 11:20:00,177.56,177.73,177.51,177.66,3338.0,172.9192,173.0848,172.8706,173.0166,3338.0
2023-04-24 11:30:00,177.7,178.02,177.7,177.88,2581.0,173.0556,173.3672,173.0556,173.2309,2581.0
2023-04-24 11:40:00,177.99,177.99,177.68,177.89,3804.0,173.338,173.338,173.0361,173.2406,3804.0
2023-04-24 11:50:00,177.97,178.08,176.41,176.91,62554.0,173.3185,173.4257,171.7993,172.2862,62554.0
2023-04-24 12:00:00,176.75,177.69,176.74,177.34,18132.0,172.1304,173.0458,172.1207,172.705,18132.0
2023-04-24 12:10:00,177.23,177.23,176.52,176.82,31534.0,172.5979,172.5979,171.9064,172.1986,31534.0
2023-04-24 12:20:00,176.94,177.22,176.94,177.06,11947.0,172.3154,172.5881,172.3154,172.4323,11947.0
2023-04-24 12:30:00,177.06,177.25,177.0,177.09,8509.0,172.4323,172.6173,172.3739,172.4615,8509.0
2023-04-24 12:40:00,177.15,177.55,177.15,177.45,4643.0,172.52,172.9095,172.52,172.8121,4643.0
2023-04-24 12:50:00,177.56,177.75,177.53,177.62,10120.0,172.9192,173.1043,172.89,172.9777,10120.0
2023-04-24 13:00:00,177.73,177.77,177.42,177.55,5487.0,173.0848,173.1238,172.7829,172.9095,5487.0
2023-04-24 13:10:00,177.55,178.02,177.5,177.9,8850.0,172.9095,173.3672,172.8608,173.2504,8850.0
2023-04-24 13:20:00,177.77,177.96,177.75,177.89,5416.0,173.1238,173.3088,173.1043,173.2406,5416.0
2023-04-24 13:30:00,177.95,177.95,177.54,177.68,5686.0,173.2991,173.2991,172.8998,173.0361,5686.0
2023-04-24 13:40:00,177.69,177.94,177.69,177.88,6964.0,173.0458,173.2893,173.0458,173.2309,6964.0
2023-04-24 13:50:00,177.94,177.94,177.64,177.64,7390.0,173.2893,173.2893,172.9972,172.9972,7390.0
2023-04-24 14:00:00,177.69,177.8,177.18,177.28,9103.0,173.0458,173.153,172.5492,172.6466,9103.0
2023-04-24 14:10:00,177.22,177.48,177.08,177.31,11102.0,172.5881,172.8413,172.4518,172.6758,11102.0
2023-04-24 14:20:00,177.39,177.48,177.19,177.31,11360.0,172.7537,172.8413,172.5589,172.6758,11360.0
2023-04-24 14:30:00,177.33,177.55,177.27,177.3,7070.0,172.6953,172.9095,172.6368,172.666,7070.0
2023-04-24 14:40:00,177.27,177.48,177.23,177.47,8557.0,172.6368,172.8413,172.5979,172.8316,8557.0
2023-04-24 14:50:00,177.47,177.52,177.31,177.47,6803.0,172.8316,172.8803,172.6758,172.8316,6803.0
2023-04-24 15:00:00,177.46,177.58,177.37,177.5,8308.0,172.8219,172.9387,172.7342,172.8608,8308.0
2023-04-24 15:10:00,177.54,177.73,177.41,177.5,12520.0,172.8998,173.0848,172.7732,172.8608,12520.0
2023-04-24 15:20:00,177.53,177.56,177.15,177.16,12779.0,172.89,172.9192,172.52,172.5297,12779.0
2023-04-24 15:30:00,177.11,177.31,177.05,177.25,17496.0,172.481,172.6758,172.4226,172.6173,17496.0
2023-04-24 15:40:00,177.28,177.6,177.13,177.57,26517.0,172.6466,172.9582,172.5005,172.929,26517.0
2023-04-24 15:50:00,177.6,177.84,177.47,177.7,103101.0,172.9582,173.1919,172.8316,173.0556,103101.0
2023-04-25 09:30:00,178.72,180.0,178.18,179.46,49427.0,174.0489,175.2955,173.523,174.7696,49427.0
2023-04-25 09:40:00,179.36,179.87,179.01,179.81,15498.0,174.6722,175.1689,174.3313,175.1104,15498.0
2023-04-25 09:50:00,179.74,180.27,179.37,180.08,26539.0,175.0423,175.5584,174.6819,175.3734,26539.0
2023-04-25 10:00:00,179.99,180.87,179.83,180.55,21115.0,175.2857,176.1427,175.1299,175.8311,21115.0
2023-04-25 10:10:00,180.5,180.6,180.12,180.54,41464.0,175.7824,175.8798,175.4123,175.8214,41464.0
2023-04-25 10:20:00,180.53,181.27,180.47,181.12,32167.0,175.8116,176.5323,175.7532,176.3862,32167.0
2023-04-25 10:30:00,181.11,181.11,180.35,180.49,32681.0,176.3765,176.3765,175.6363,175.7727,32681.0
2023-04-25 10:40:00,180.5,181.14,180.48,181.12,12695.0,175.7824,176.4057,175.7629,176.3862,12695.0
2023-04-25 10:50:00,181.16,181.63,180.95,181.63,19732.0,176.4252,176.8829,176.2206,176.8829,19732.0
2023-04-25 11:00:00,181.5,181.54,180.96,180.96,7733.0,176.7563,176.7952,176.2304,176.2304,7733.0
2023-04-25 11:10:00,180.93,181.07,180.76,180.86,5576.0,176.2012,176.3375,176.0356,176.133,5576.0
2023-04-25 11:20:00,180.96,181.01,180.59,180.66,5476.0,176.2304,176.2791,175.8701,175.9382,5476.0
2023-04-25 11:30:00,180.62,180.63,180.48,180.56,7202.0,175.8993,175.909,175.7629,175.8408,7202.0
2023-04-25 11:40:00,180.5,180.66,180.33,180.43,10665.0,175.7824,175.9382,175.6168,175.7142,10665.0
2023-04-25 11:50:00,180.49,180.5,179.92,179.96,8188.0,175.7727,175.7824,175.2176,175.2565,8188.0
2023-04-25 12:00:00,180.04,180.17,179.9,179.99,11778.0,175.3344,175.461,175.1981,175.2857,11778.0
2023-04-25 12:10:00,179.98,180.02,179.71,180.0,9281.0,175.276,175.315,175.0131,175.2955,9281.0
2023-04-25 12:20:00,179.98,180.12,179.98,180.0,10539.0,175.276,175.4123,175.276,175.2955,10539.0
2023-04-25 12:30:00,179.99,180.07,179.92,180.0,11273.0,175.2857,175.3636,175.2176,175.2955,11273.0
2023-04-25 12:40:00,180.1,180.29,179.77,179.86,8487.0,175.3929,175.5779,175.0715,175.1591,8487.0
2023-04-25 12:50:00,179.79,180.03,179.72,180.03,24583.0,175.091,175.3247,175.0228,175.3247,24583.0
2023-04-25 13:00:00,179.93,180.05,179.81,179.86,4879.0,175.2273,175.3442,175.1104,175.1591,4879.0
2023-04-25 13:10:00,179.9,179.9,178.74,178.93,11113.0,175.1981,175.1981,174.0684,174.2534,11113.0
2023-04-25 13:20:00,178.92,179.07,178.74,179.02,18802.0,174.2437,174.3898,174.0684,174.3411,18802.0
2023-04-25 13:30:00,179.03,179.34,178.87,179.28,12558.0,174.3508,174.6527,174.195,174.5943,12558.0
2023-04-25 13:40:00,179.28,179.61,179.28,179.61,12010.0,174.5943,174.9157,174.5943,174.9157,12010.0
2023-04-25 13:50:00,179.56,179.68,179.47,179.64,9190.0,174.867,174.9838,174.7793,174.9449,9190.0
2023-04-25 14:00:00,179.69,179.69,179.28,179.28,16252.0,174.9936,174.9936,174.5943,174.5943,16252.0
2023-04-25 14:10:00,179.33,179.41,179.01,179.15,5815.0,174.643,174.7209,174.3313,174.4677,5815.0
2023-04-25 14:20:00,179.19,179.29,178.99,178.99,4147.0,174.5066,174.604,174.3119,174.3119,4147.0
2023-04-25 14:30:00,179.08,179.27,178.92,179.22,5653.0,174.3995,174.5846,174.2437,174.5359,5653.0
2023-04-25 14:40:00,179.24,179.36,178.9,179.18,18136.0,174.5553,174.6722,174.2242,174.4969,18136.0
2023-04-25 14:50:00,179.17,179.22,178.78,178.84,4486.0,174.4872,174.5359,174.1074,174.1658,4486.0
2023-04-25 15:00:00,178.86,179.11,178.85,178.97,8881.0,174.1853,174.4287,174.1755,174.2924,8881.0
2023-04-25 15:10:00,178.99,179.24,178.96,179.2,7397.0,174.3119,174.5553,174.2827,174.5164,7397.0
2023-04-25 15:20:00,179.25,179.39,178.92,178.98,7257.0,174.5651,174.7014,174.2437,174.3021,7257.0
2023-04-25 15:30:00,178.97,179.02,178.73,178.9,18187.0,174.2924,174.3411,174.0587,174.2242,18187.0
2023-04-25 15:40:00,178.9,179.0,178.77,178.77,16659.0,174.2242,174.3216,174.0976,174.0976,16659.0
2023-04-25 15:50:00,178.71,179.03,178.67,178.87,68340.0,174.0392,174.3508,174.0002,174.195,68340.0
2023-04-26 09:30:00,176.9,177.63,176.69,177.48,17213.0,172.2765,172.9874,172.072,172.8413,17213.0
2023-04-26 09:40:00,177.47,178.08,177.12,177.56,89096.0,172.8316,173.4257,172.4907,172.9192,89096.0
2023-04-26 09:50:00,177.51,179.56,177.51,179.51,73415.0,172.8706,174.867,172.8706,174.8183,73415.0
2023-04-26 10:00:00,179.39,179.43,178.9,179.17,95916.0,174.7014,174.7404,174.2242,174.4872,95916.0
2023-04-26 10:10:00,179.16,179.24,178.23,178.39,42251.0,174.4774,174.5553,173.5717,173.7276,42251.0
2023-04-26 10:20:00,178.39,178.9,178.16,178.51,37103.0,173.7276,174.2242,173.5036,173.8444,37103.0
2023-04-26 10:30:00,178.57,179.0,178.42,178.8,46518.0,173.9028,174.3216,173.7568,174.1268,46518.0
2023-04-26 10:40:00,178.8,179.74,178.65,179.4,47620.0,174.1268,175.0423,173.9808,174.7112,47620.0
2023-04-26 10:50:00,179.4,179.53,179.08,179.52,35114.0,174.7112,174.8378,174.3995,174.828,35114.0
2023-04-26 11:00:00,179.48,179.82,179.45,179.82,18659.0,174.7891,175.1202,174.7598,175.1202,18659.0
2023-04-26 11:10:00,179.84,179.96,179.55,179.72,23310.0,175.1397,175.2565,174.8572,175.0228,23310.0
2023-04-26 11:20:00,179.72,179.88,179.21,179.86,76263.0,175.0228,175.1786,174.5261,175.1591,76263.0
2023-04-26 11:30:00,179.83,179.86,179.16,179.21,27784.0,175.1299,175.1591,174.4774,174.5261,27784.0
2023-04-26 11:40:00,179.21,179.48,179.1,179.38,25528.0,174.5261,174.7891,174.419,174.6917,25528.0
2023-04-26 11:50:00,179.4,179.56,179.26,179.53,62274.0,174.7112,174.867,174.5748,174.8378,62274.0
2023-04-26 12:00:00,179.53,180.18,179.52,180.09,29157.0,174.8378,175.4708,174.828,175.3831,29157.0
2023-04-26 12:10:00,180.12,180.88,180.08,180.34,72000.0,175.4123,176.1525,175.3734,175.6266,72000.0
2023-04-26 12:20:00,180.32,180.38,179.83,180.15,27964.0,175.6071,175.6655,175.1299,175.4416,27964.0
2023-04-26 12:30:00,180.15,180.21,179.69,180.09,11266.0,175.4416,175.5,174.9936,175.3831,11266.0
2023-04-26 12:40:00,180.09,180.45,180.05,180.31,21224.0,175.3831,175.7337,175.3442,175.5974,21224.0
2023-04-26 12:50:00,180.31,180.42,180.14,180.38,13322.0,175.5974,175.7045,175.4318,175.6655,13322.0
2023-04-26 13:00:00,180.38,180.63,180.16,180.24,17274.0,175.6655,175.909,175.4513,175.5292,17274.0
2023-04-26 13:10:00,180.19,180.19,179.52,179.52,17360.0,175.4805,175.4805,174.828,174.828,17360.0
2023-04-26 13:20:00,179.53,179.53,179.15,179.41,14880.0,174.8378,174.8378,174.4677,174.7209,14880.0
2023-04-26 13:30:00,179.4,179.4,179.11,179.11,10873.0,174.7112,174.7112,174.4287,174.4287,10873.0
2023-04-26 13:40:00,179.06,179.34,178.94,178.94,12457.0,174.38,174.6527,174.2632,174.2632,12457.0
2023-04-26 13:50:00,178.94,178.98,178.52,178.74,20022.0,174.2632,174.3021,173.8542,174.0684,20022.0
2023-04-26 14:00:00,178.74,178.8,178.43,178.55,25660.0,174.0684,174.1268,173.7665,173.8834,25660.0
2023-04-26 14:10:00,178.51,178.69,178.43,178.47,19532.0,173.8444,174.0197,173.7665,173.8055,19532.0
2023-04-26 14:20:00,178.47,179.09,178.42,179.09,21678.0,173.8055,174.4093,173.7568,174.4093,21678.0
2023-04-26 14:30:00,179.09,179.28,178.87,179.05,27156.0,174.4093,174.5943,174.195,174.3703,27156.0
2023-04-26 14:40:00,179.04,179.04,178.3,178.38,19272.0,174.3606,174.3606,173.6399,173.7178,19272.0
2023-04-26 14:50:00,178.34,178.56,178.31,178.51,22086.0,173.6789,173.8931,173.6496,173.8444,22086.0
2023-04-26 15:00:00,178.46,178.73,178.45,178.69,18450.0,173.7957,174.0587,173.786,174.0197,18450.0
2023-04-26 15:10:00,178.67,178.94,178.42,178.43,24846.0,174.0002,174.2632,173.7568,173.7665,24846.0
2023-04-26 15:20:00,178.34,178.38,178.01,178.25,23223.0,173.6789,173.7178,173.3575,173.5912,23223.0
2023-04-26 15:30:00,178.26,178.28,177.72,177.88,34657.0,173.601,173.6204,173.0751,173.2309,34657.0
2023-04-26 15:40:00,177.9,177.92,177.42,177.58,64469.0,173.2504,173.2698,172.7829,172.9387,64469.0
2023-04-26 15:50:00,177.55,178.01,177.33,177.66,161158.0,172.9095,173.3575,172.6953,173.0166,161158.0
2023-04-27 09:30:00,179.5,180.15,178.86,179.99,17401.0,174.8085,175.4416,174.1853,175.2857,17401.0
2023-04-27 09:40:00,179.84,179.85,179.0,179.82,17834.0,175.1397,175.1494,174.3216,175.1202,17834.0
2023-04-27 09:50:00,180.01,180.77,179.83,180.77,51675.0,175.3052,176.0453,175.1299,176.0453,51675.0
2023-04-27 10:00:00,181.2,181.27,180.4,181.03,50418.0,176.4641,176.5323,175.685,176.2986,50418.0
2023-04-27 10:10:00,181.02,182.16,181.0,182.08,35690.0,176.2888,177.399,176.2693,177.3211,35690.0
2023-04-27 10:20:00,182.07,182.65,182.0,182.5,32730.0,177.3114,177.8762,177.2432,177.7301,32730.0
2023-04-27 10:30:00,182.59,182.86,182.41,182.53,24158.0,177.8178,178.0807,177.6425,177.7593,24158.0
2023-04-27 10:40:00,182.59,183.19,182.36,183.02,16209.0,177.8178,178.4021,177.5938,178.2365,16209.0
2023-04-27 10:50:00,183.14,183.14,182.61,182.65,20212.0,178.3534,178.3534,177.8373,177.8762,20212.0
2023-04-27 11:00:00,182.67,182.77,182.32,182.38,22872.0,177.8957,177.9931,177.5548,177.6133,22872.0
2023-04-27 11:10:00,182.37,182.68,182.32,182.63,37229.0,177.6035,177.9054,177.5548,177.8567,37229.0
2023-04-27 11:20:00,182.67,183.3,182.37,183.28,18589.0,177.8957,178.5092,177.6035,178.4897,18589.0
2023-04-27 11:30:00,183.3,183.75,182.79,182.88,17428.0,178.5092,178.9475,178.0126,178.1002,17428.0
2023-04-27 11:40:00,182.91,183.62,182.9,183.43,11960.0,178.1294,178.8209,178.1197,178.6358,11960.0
2023-04-27 11:50:00,183.44,184.05,183.43,184.0,10918.0,178.6456,179.2396,178.6358,179.1909,10918.0
2023-04-27 12:00:00,184.0,184.36,184.0,184.11,42642.0,179.1909,179.5415,179.1909,179.2981,42642.0
2023-04-27 12:10:00,184.12,184.14,183.73,183.84,9198.0,179.3078,179.3273,178.928,179.0351,9198.0
2023-04-27 12:20:00,183.85,184.12,183.84,183.91,6673.0,179.0448,179.3078,179.0351,179.1033,6673.0
2023-04-27 12:30:00,183.84,183.97,183.73,183.78,6347.0,179.0351,179.1617,178.928,178.9767,6347.0
2023-04-27 12:40:00,183.84,183.91,183.64,183.68,6375.0,179.0351,179.1033,178.8403,178.8793,6375.0
2023-04-27 12:50:00,183.71,183.98,183.67,183.67,9216.0,178.9085,179.1715,178.8696,178.8696,9216.0
2023-04-27 13:00:00,183.8,183.92,183.51,183.7,5510.0,178.9962,179.113,178.7137,178.8988,5510.0
2023-04-27 13:10:00,183.73,184.03,183.67,183.88,8158.0,178.928,179.2201,178.8696,179.0741,8158.0
2023-04-27 13:20:00,183.88,184.01,183.76,183.8,6570.0,179.0741,179.2007,178.9572,178.9962,6570.0
2023-04-27 13:30:00,183.86,184.06,183.84,184.06,12743.0,179.0546,179.2494,179.0351,179.2494,12743.0
2023-04-27 13:40:00,184.06,184.6,184.0,184.45,19300.0,179.2494,179.7752,179.1909,179.6292,19300.0
2023-04-27 13:50:00,184.58,184.85,184.51,184.78,10162.0,179.7558,180.0187,179.6876,179.9505,10162.0
2023-04-27 14:00:00,184.75,184.81,184.53,184.76,10736.0,179.9213,179.9798,179.7071,179.9311,10736.0
2023-04-27 14:10:00,184.76,185.0,184.64,184.96,23179.0,179.9311,180.1648,179.8142,180.1258,23179.0
2023-04-27 14:20:00,184.93,184.97,184.55,184.77,16480.0,180.0966,180.1356,179.7266,179.9408,16480.0
2023-04-27 14:30:00,184.75,185.05,184.59,184.86,13963.0,179.9213,180.2135,179.7655,180.0285,13963.0
2023-04-27 14:40:00,184.85,184.92,184.66,184.69,21228.0,180.0187,180.0869,179.8337,179.8629,21228.0
2023-04-27 14:50:00,184.7,185.47,184.68,185.47,16349.0,179.8726,180.6225,179.8532,180.6225,16349.0
2023-04-27 15:00:00,185.48,185.48,185.02,185.05,13615.0,180.6322,180.6322,180.1843,180.2135,13615.0
2023-04-27 15:10:00,185.04,185.6,184.96,185.6,19685.0,180.2037,180.7491,180.1258,180.7491,19685.0
2023-04-27 15:20:00,185.59,185.63,184.96,185.02,16301.0,180.7394,180.7783,180.1258,180.1843,16301.0
2023-04-27 15:30:00,185.0,185.22,184.9,185.17,24625.0,180.1648,180.379,180.0674,180.3303,24625.0
2023-04-27 15:40:00,185.14,185.62,185.09,185.61,41546.0,180.3011,180.7686,180.2524,180.7588,41546.0
2023-04-27 15:50:00,185.57,185.64,185.12,185.51,153121.0,180.7199,180.7881,180.2817,180.6615,153121.0
2023-04-28 09:30:00,185.9,187.29,185.9,187.02,27115.0,181.0413,182.3949,181.0413,182.132,27115.0
2023-04-28 09:40:00,187.05,187.16,186.35,186.53,15352.0,182.1612,182.2683,181.4795,181.6548,15352.0
2023-04-28 09:50:00,186.47,186.65,185.72,185.78,15260.0,181.5964,181.7717,180.866,180.9244,15260.0
2023-04-28 10:00:00,185.69,185.97,185.45,185.8,20007.0,180.8368,181.1094,180.603,180.9439,20007.0
2023-04-28 10:10:00,185.79,186.22,185.02,185.02,30251.0,180.9341,181.3529,180.1843,180.1843,30251.0
2023-04-28 10:20:00,185.14,185.63,184.48,184.63,27399.0,180.3011,180.7783,179.6584,179.8045,27399.0
2023-04-28 10:30:00,184.71,185.67,184.71,185.56,22760.0,179.8824,180.8173,179.8824,180.7102,22760.0
2023-04-28 10:40:00,185.47,185.67,185.27,185.38,24515.0,180.6225,180.8173,180.4277,180.5349,24515.0
2023-04-28 10:50:00,185.4,185.86,185.25,185.53,52102.0,180.5543,181.0023,180.4083,180.6809,52102.0
2023-04-28 11:00:00,185.56,186.17,185.08,186.14,22875.0,180.7102,181.3042,180.2427,181.275,22875.0
2023-04-28 11:10:00,186.16,186.2,185.69,185.77,15679.0,181.2945,181.3334,180.8368,180.9147,15679.0
2023-04-28 11:20:00,185.7,185.84,185.48,185.63,14131.0,180.8465,180.9828,180.6322,180.7783,14131.0
2023-04-28 11:30:00,185.71,186.22,185.71,185.99,5505.0,180.8562,181.3529,180.8562,181.1289,5505.0
2023-04-28 11:40:00,185.93,186.2,185.77,186.2,9133.0,181.0705,181.3334,180.9147,181.3334,9133.0
2023-04-28 11:50:00,186.08,186.12,185.87,185.9,6640.0,181.2166,181.2555,181.0121,181.0413,6640.0
2023-04-28 12:00:00,186.04,186.04,185.72,185.73,6358.0,181.1776,181.1776,180.866,180.8757,6358.0
2023-04-28 12:10:00,185.83,185.98,185.71,185.92,11481.0,180.9731,181.1192,180.8562,181.0607,11481.0
2023-04-28 12:20:00,185.79,186.07,185.69,185.9,4257.0,180.9341,181.2068,180.8368,181.0413,4257.0
2023-04-28 12:30:00,185.95,186.0,185.86,185.95,4412.0,181.09,181.1387,181.0023,181.09,4412.0
2023-04-28 12:40:00,185.89,186.21,185.89,186.03,5092.0,181.0315,181.3432,181.0315,181.1679,5092.0
2023-04-28 12:50:00,186.0,186.42,185.99,186.28,12795.0,181.1387,181.5477,181.1289,181.4113,12795.0
2023-04-28 13:00:00,186.31,186.31,186.0,186.0,5802.0,181.4406,181.4406,181.1387,181.1387,5802.0
2023-04-28 13:10:00,186.03,186.16,185.94,185.97,8003.0,181.1679,181.2945,181.0802,181.1094,8003.0
2023-04-28 13:20:00,186.02,186.08,185.87,185.95,7742.0,181.1581,181.2166,181.0121,181.09,7742.0
2023-04-28 13:30:00,185.98,186.11,185.82,186.07,9039.0,181.1192,181.2458,180.9634,181.2068,9039.0
2023-04-28 13:40:00,186.08,186.15,185.82,186.05,5960.0,181.2166,181.2847,180.9634,181.1873,5960.0
2023-04-28 13:50:00,186.03,186.03,185.53,185.81,8140.0,181.1679,181.1679,180.6809,180.9536,8140.0
2023-04-28 14:00:00,185.81,186.22,185.81,186.09,7775.0,180.9536,181.3529,180.9536,181.2263,7775.0
2023-04-28 14:10:00,186.05,186.09,185.7,185.96,8825.0,181.1873,181.2263,180.8465,181.0997,8825.0
2023-04-28 14:20:00,185.98,186.03,185.58,185.69,6202.0,181.1192,181.1679,180.7296,180.8368,6202.0
2023-04-28 14:30:00,185.74,185.84,185.5,185.68,8757.0,180.8855,180.9828,180.6517,180.827,8757.0
2023-04-28 14:40:00,185.69,185.92,185.48,185.55,9693.0,180.8368,181.0607,180.6322,180.7004,9693.0
2023-04-28 14:50:00,185.58,185.76,185.49,185.76,10763.0,180.7296,180.9049,180.642,180.9049,10763.0
2023-04-28 15:00:00,185.78,186.17,185.78,186.13,12747.0,180.9244,181.3042,180.9244,181.2653,12747.0
2023-04-28 15:10:00,186.18,186.44,186.16,186.44,10901.0,181.314,181.5672,181.2945,181.5672,10901.0
2023-04-28 15:20:00,186.4,186.4,185.87,186.0,31636.0,181.5282,181.5282,181.0121,181.1387,31636.0
2023-04-28 15:30:00,186.08,186.12,185.81,186.04,13619.0,181.2166,181.2555,180.9536,181.1776,13619.0
2023-04-28 15:40:00,186.02,186.25,185.86,185.9,27068.0,181.1581,181.3821,181.0023,181.0413,27068.0
2023-04-28 15:50:00,185.82,185.96,185.56,185.88,114065.0,180.9634,181.0997,180.7102,181.0218,114065.0
2023-05-01 09:30:00,186.23,186.98,185.93,186.56,10347.0,181.3626,182.093,181.0705,181.684,10347.0
2023-05-01 09:40:00,187.0,187.44,186.69,187.44,7657.0,182.1125,182.541,181.8106,182.541,7657.0
2023-05-01 09:50:00,187.45,187.54,186.79,187.24,22733.0,182.5508,182.6384,181.908,182.3462,22733.0
2023-05-01 10:00:00,187.02,187.45,186.84,187.34,5140.0,182.132,182.5508,181.9567,182.4436,5140.0
2023-05-01 10:10:00,187.42,187.98,187.27,187.95,14434.0,182.5215,183.0669,182.3755,183.0377,14434.0
2023-05-01 10:20:00,187.9,187.92,187.36,187.56,13359.0,182.989,183.0085,182.4631,182.6579,13359.0
2023-05-01 10:30:00,187.51,188.0,187.51,188.0,9747.0,182.6092,183.0864,182.6092,183.0864,9747.0
2023-05-01 10:40:00,187.89,188.41,187.6,188.41,12115.0,182.9793,183.4857,182.6968,183.4857,12115.0
2023-05-01 10:50:00,188.44,188.44,188.08,188.28,8707.0,183.5149,183.5149,183.1643,183.3591,8707.0
2023-05-01 11:00:00,188.4,188.46,188.08,188.22,5414.0,183.4759,183.5344,183.1643,183.3006,5414.0
2023-05-01 11:10:00,188.27,188.29,187.96,188.18,18186.0,183.3493,183.3688,183.0474,183.2617,18186.0
2023-05-01 11:20:00,188.15,188.33,187.97,188.03,14071.0,183.2325,183.4078,183.0572,183.1156,14071.0
2023-05-01 11:30:00,187.96,188.16,187.73,188.13,13087.0,183.0474,183.2422,182.8234,183.213,13087.0
2023-05-01 11:40:00,188.17,188.4,187.96,188.35,9162.0,183.2519,183.4759,183.0474,183.4272,9162.0
2023-05-01 11:50:00,188.36,188.4,188.15,188.25,7032.0,183.437,183.4759,183.2325,183.3298,7032.0
2023-05-01 12:00:00,188.33,188.7,188.22,188.53,11228.0,183.4078,183.7681,183.3006,183.6025,11228.0
2023-05-01 12:10:00,188.47,188.61,188.08,188.18,10249.0,183.5441,183.6804,183.1643,183.2617,10249.0
2023-05-01 12:20:00,188.13,188.36,188.0,188.36,12830.0,183.213,183.437,183.0864,183.437,12830.0
2023-05-01 12:30:00,188.35,188.69,188.3,188.65,6524.0,183.4272,183.7583,183.3785,183.7194,6524.0
2023-05-01 12:40:00,188.64,188.73,188.42,188.42,8588.0,183.7097,183.7973,183.4954,183.4954,8588.0
2023-05-01 12:50:00,188.42,188.49,188.33,188.37,5985.0,183.4954,183.5636,183.4078,183.4467,5985.0
2023-05-01 13:00:00,188.36,188.57,188.36,188.39,9526.0,183.437,183.6415,183.437,183.4662,9526.0
2023-05-01 13:10:00,188.39,188.59,188.3,188.32,8912.0,183.4662,183.661,183.3785,183.398,8912.0
2023-05-01 13:20:00,188.26,188.45,188.24,188.27,10631.0,183.3396,183.5246,183.3201,183.3493,10631.0
2023-05-01 13:30:00,188.22,188.26,187.95,187.97,7599.0,183.3006,183.3396,183.0377,183.0572,7599.0
2023-05-01 13:40:00,188.0,188.19,187.84,187.98,9694.0,183.0864,183.2714,182.9306,183.0669,9694.0
2023-05-01 13:50:00,187.94,188.11,187.78,188.11,9260.0,183.028,183.1935,182.8721,183.1935,9260.0
2023-05-01 14:00:00,188.11,188.2,187.65,187.73,11801.0,183.1935,183.2812,182.7455,182.8234,11801.0
2023-05-01 14:10:00,187.67,187.73,187.47,187.61,13950.0,182.765,182.8234,182.5702,182.7066,13950.0
2023-05-01 14:20:00,187.66,187.82,187.61,187.82,8559.0,182.7553,182.9111,182.7066,182.9111,8559.0
2023-05-01 14:30:00,187.83,187.83,187.44,187.7,8809.0,182.9208,182.9208,182.541,182.7942,8809.0
2023-05-01 14:40:00,187.67,187.76,187.54,187.56,8372.0,182.765,182.8527,182.6384,182.6579,8372.0
2023-05-01 14:50:00,187.61,187.84,187.49,187.78,16417.0,182.7066,182.9306,182.5897,182.8721,16417.0
2023-05-01 15:00:00,187.84,187.97,187.64,187.74,22453.0,182.9306,183.0572,182.7358,182.8332,22453.0
2023-05-01 15:10:00,187.68,187.75,187.5,187.51,15996.0,182.7747,182.8429,182.5995,182.6092,15996.0
2023-05-01 15:20:00,187.55,188.0,187.54,187.89,51124.0,182.6481,183.0864,182.6384,182.9793,51124.0
2023-05-01 15:30:00,187.93,188.22,187.86,188.13,36237.0,183.0182,183.3006,182.95,183.213,36237.0
2023-05-01 15:40:00,188.09,188.41,188.0,188.11,34691.0,183.174,183.4857,183.0864,183.1935,34691.0
2023-05-01 15:50:00,188.2,188.25,187.68,187.71,152150.0,183.2812,183.3298,182.7747,182.804,152150.0
2023-05-02 09:30:00,187.42,187.86,186.43,187.65,36082.0,182.5215,182.95,181.5574,182.7455,36082.0
2023-05-02 09:40:00,187.93,188.91,187.88,188.09,28279.0,183.0182,183.9726,182.9695,183.174,28279.0
2023-05-02 09:50:00,188.06,189.09,188.05,188.9,33470.0,183.1448,184.1479,183.1351,183.9629,33470.0
2023-05-02 10:00:00,189.03,189.06,187.71,187.95,43652.0,184.0895,184.1187,182.804,183.0377,43652.0
2023-05-02 10:10:00,188.0,188.01,186.96,187.8,35360.0,183.0864,183.0961,182.0736,182.8916,35360.0
2023-05-02 10:20:00,187.78,187.84,186.6,187.28,25570.0,182.8721,182.9306,181.723,182.3852,25570.0
2023-05-02 10:30:00,187.21,187.21,186.51,187.0,24549.0,182.317,182.317,181.6353,182.1125,24549.0
2023-05-02 10:40:00,187.04,187.13,186.43,186.62,22134.0,182.1515,182.2391,181.5574,181.7425,22134.0
2023-05-02 10:50:00,186.66,186.74,185.98,186.21,22935.0,181.7814,181.8593,181.1192,181.3432,22935.0
2023-05-02 11:00:00,186.29,186.66,185.98,186.54,36205.0,181.4211,181.7814,181.1192,181.6645,36205.0
2023-05-02 11:10:00,186.66,186.93,186.48,186.54,24664.0,181.7814,182.0443,181.6061,181.6645,24664.0
2023-05-02 11:20:00,186.61,186.8,186.42,186.74,22850.0,181.7327,181.9177,181.5477,181.8593,22850.0
2023-05-02 11:30:00,186.72,187.08,186.34,187.06,22310.0,181.8398,182.1904,181.4698,182.171,22310.0
2023-05-02 11:40:00,187.0,187.35,186.92,187.27,22116.0,182.1125,182.4534,182.0346,182.3755,22116.0
2023-05-02 11:50:00,187.27,187.37,186.84,187.27,24714.0,182.3755,182.4728,181.9567,182.3755,24714.0
2023-05-02 12:00:00,187.32,187.59,187.14,187.59,17014.0,182.4242,182.6871,182.2489,182.6871,17014.0
2023-05-02 12:10:00,187.57,187.97,187.33,187.97,23893.0,182.6676,183.0572,182.4339,183.0572,23893.0
2023-05-02 12:20:00,187.99,188.07,187.58,187.74,47139.0,183.0766,183.1546,182.6774,182.8332,47139.0
2023-05-02 12:30:00,187.75,188.06,187.34,187.97,23885.0,182.8429,183.1448,182.4436,183.0572,23885.0
2023-05-02 12:40:00,187.98,188.12,187.72,188.08,17884.0,183.0669,183.2032,182.8137,183.1643,17884.0
2023-05-02 12:50:00,188.12,188.6,188.12,188.37,18858.0,183.2032,183.6707,183.2032,183.4467,18858.0
2023-05-02 13:00:00,188.33,188.39,187.95,188.02,11842.0,183.4078,183.4662,183.0377,183.1059,11842.0
2023-05-02 13:10:00,188.02,188.28,187.91,187.98,18834.0,183.1059,183.3591,182.9987,183.0669,18834.0
2023-05-02 13:20:00,188.04,188.62,187.95,188.44,17302.0,183.1253,183.6902,183.0377,183.5149,17302.0
2023-05-02 13:30:00,188.47,188.66,188.24,188.65,13910.0,183.5441,183.7291,183.3201,183.7194,13910.0
2023-05-02 13:40:00,188.65,188.9,188.59,188.86,14560.0,183.7194,183.9629,183.661,183.9239,14560.0
2023-05-02 13:50:00,189.0,189.21,188.67,188.67,20330.0,184.0602,184.2648,183.7389,183.7389,20330.0
2023-05-02 14:00:00,188.64,188.68,188.27,188.59,20281.0,183.7097,183.7486,183.3493,183.661,20281.0
2023-05-02 14:10:00,188.64,188.68,188.08,188.39,22756.0,183.7097,183.7486,183.1643,183.4662,22756.0
2023-05-02 14:20:00,188.39,188.54,188.24,188.47,18829.0,183.4662,183.6123,183.3201,183.5441,18829.0
2023-05-02 14:30:00,188.49,188.69,188.29,188.63,18513.0,183.5636,183.7583,183.3688,183.6999,18513.0
2023-05-02 14:40:00,188.65,189.1,188.53,189.04,17250.0,183.7194,184.1576,183.6025,184.0992,17250.0
2023-05-02 14:50:00,189.1,189.18,188.76,189.05,19835.0,184.1576,184.2355,183.8265,184.1089,19835.0
2023-05-02 15:00:00,189.05,189.15,188.82,188.93,18975.0,184.1089,184.2063,183.885,183.9921,18975.0
2023-05-02 15:10:00,188.96,189.2,188.55,188.87,41828.0,184.0213,184.255,183.622,183.9336,41828.0
2023-05-02 15:20:00,188.88,188.96,188.68,188.75,52699.0,183.9434,184.0213,183.7486,183.8168,52699.0
2023-05-02 15:30:00,188.81,188.85,188.11,188.25,33684.0,183.8752,183.9142,183.1935,183.3298,33684.0
2023-05-02 15:40:00,188.25,188.32,187.91,188.01,68127.0,183.3298,183.398,182.9987,183.0961,68127.0
2023-05-02 15:50:00,187.99,189.01,187.92,188.65,158332.0,183.0766,184.07,183.0085,183.7194,158332.0
2023-05-03 09:30:00,187.05,189.58,182.5,185.06,62939.0,182.1612,184.6251,177.7301,180.2232,62939.0
2023-05-03 09:40:00,184.33,187.57,184.19,187.27,71317.0,179.5123,182.6676,179.376,182.3755,71317.0
2023-05-03 09:50:00,187.27,187.27,185.36,186.8,71824.0,182.3755,182.3755,180.5154,181.9177,71824.0
2023-05-03 10:00:00,186.85,186.95,184.61,185.06,34200.0,181.9664,182.0638,179.785,180.2232,34200.0
2023-05-03 10:10:00,185.06,185.43,182.81,183.66,60904.0,180.2232,180.5836,178.032,178.8598,60904.0
2023-05-03 10:20:00,183.42,183.65,182.32,182.84,67756.0,178.6261,178.8501,177.5548,178.0612,67756.0
2023-05-03 10:30:00,182.73,183.32,182.11,182.17,29926.0,177.9541,178.5287,177.3503,177.4088,29926.0
2023-05-03 10:40:00,182.26,182.69,181.0,181.07,31915.0,177.4964,177.9152,176.2693,176.3375,31915.0
2023-05-03 10:50:00,181.02,182.43,180.92,181.56,44713.0,176.2888,177.662,176.1914,176.8147,44713.0
2023-05-03 11:00:00,181.56,181.75,179.29,179.38,56665.0,176.8147,176.9997,174.604,174.6917,56665.0
2023-05-03 11:10:00,179.38,180.02,178.73,179.95,65645.0,174.6917,175.315,174.0587,175.2468,65645.0
2023-05-03 11:20:00,179.84,180.41,179.53,179.62,29336.0,175.1397,175.6948,174.8378,174.9254,29336.0
2023-05-03 11:30:00,179.65,179.84,179.09,179.36,64482.0,174.9546,175.1397,174.4093,174.6722,64482.0
2023-05-03 11:40:00,179.36,179.5,178.37,178.53,36803.0,174.6722,174.8085,173.7081,173.8639,36803.0
2023-05-03 11:50:00,178.61,180.04,178.54,179.64,20814.0,173.9418,175.3344,173.8736,174.9449,20814.0
2023-05-03 12:00:00,179.59,179.83,179.42,179.77,18711.0,174.8962,175.1299,174.7306,175.0715,18711.0
2023-05-03 12:10:00,179.69,179.69,178.91,178.97,26105.0,174.9936,174.9936,174.234,174.2924,26105.0
2023-05-03 12:20:00,178.97,180.13,178.96,180.04,27501.0,174.2924,175.4221,174.2827,175.3344,27501.0
2023-05-03 12:30:00,180.03,180.26,179.64,179.82,17793.0,175.3247,175.5487,174.9449,175.1202,17793.0
2023-05-03 12:40:00,179.86,180.06,179.67,180.06,13119.0,175.1591,175.3539,174.9741,175.3539,13119.0
2023-05-03 12:50:00,180.03,180.18,179.66,180.18,20121.0,175.3247,175.4708,174.9644,175.4708,20121.0
2023-05-03 13:00:00,180.18,180.36,179.87,179.87,6207.0,175.4708,175.6461,175.1689,175.1689,6207.0
2023-05-03 13:10:00,179.84,179.84,178.94,179.03,57804.0,175.1397,175.1397,174.2632,174.3508,57804.0
2023-05-03 13:20:00,179.06,179.45,178.33,179.4,55029.0,174.38,174.7598,173.6691,174.7112,55029.0
2023-05-03 13:30:00,179.31,179.7,179.31,179.35,13603.0,174.6235,175.0033,174.6235,174.6625,13603.0
2023-05-03 13:40:00,179.34,179.54,179.08,179.22,17674.0,174.6527,174.8475,174.3995,174.5359,17674.0
2023-05-03 13:50:00,179.29,179.6,179.03,179.58,9744.0,174.604,174.9059,174.3508,174.8865,9744.0
2023-05-03 14:00:00,179.45,180.08,178.95,179.02,19134.0,174.7598,175.3734,174.2729,174.3411,19134.0
2023-05-03 14:10:00,179.17,179.4,178.75,179.22,37886.0,174.4872,174.7112,174.0781,174.5359,37886.0
2023-05-03 14:20:00,179.31,179.83,179.2,179.31,20844.0,174.6235,175.1299,174.5164,174.6235,20844.0
2023-05-03 14:30:00,179.31,179.59,178.44,179.49,33493.0,174.6235,174.8962,173.7762,174.7988,33493.0
2023-05-03 14:40:00,179.5,180.03,179.15,179.46,26685.0,174.8085,175.3247,174.4677,174.7696,26685.0
2023-05-03 14:50:00,179.32,180.44,179.0,180.34,26622.0,174.6332,175.724,174.3216,175.6266,26622.0
2023-05-03 15:00:00,180.34,180.57,179.0,179.16,30432.0,175.6266,175.8506,174.3216,174.4774,30432.0
2023-05-03 15:10:00,178.91,179.15,177.94,178.11,118264.0,174.234,174.4677,173.2893,173.4549,118264.0
2023-05-03 15:20:00,177.98,178.05,177.1,177.15,310452.0,173.3283,173.3964,172.4713,172.52,310452.0
2023-05-03 15:30:00,177.1,178.45,176.83,177.79,335807.0,172.4713,173.786,172.2083,173.1432,335807.0
2023-05-03 15:40:00,177.74,179.38,177.58,178.34,158477.0,173.0945,174.6917,172.9387,173.6789,158477.0
2023-05-03 15:50:00,178.28,178.39,177.47,177.79,141524.0,173.6204,173.7276,172.8316,173.1432,141524.0
2023-05-04 09:30:00,177.17,178.1,176.71,176.71,38458.0,172.5394,173.4451,172.0915,172.0915,38458.0
2023-05-04 09:40:00,176.46,177.0,175.32,176.83,44752.0,171.848,172.3739,170.7378,172.2083,44752.0
2023-05-04 09:50:00,177.0,179.49,176.96,178.75,55434.0,172.3739,174.7988,172.3349,174.0781,55434.0
2023-05-04 10:00:00,178.66,179.69,178.36,179.3,50577.0,173.9905,174.9936,173.6983,174.6138,50577.0
2023-05-04 10:10:00,179.48,179.62,178.61,179.21,24615.0,174.7891,174.9254,173.9418,174.5261,24615.0
2023-05-04 10:20:00,179.28,179.28,178.45,178.78,18449.0,174.5943,174.5943,173.786,174.1074,18449.0
2023-05-04 10:30:00,178.8,179.57,178.68,179.2,23893.0,174.1268,174.8767,174.01,174.5164,23893.0
2023-05-04 10:40:00,179.31,180.26,179.05,179.94,19438.0,174.6235,175.5487,174.3703,175.237,19438.0
2023-05-04 10:50:00,179.68,179.82,178.82,179.0,25610.0,174.9838,175.1202,174.1463,174.3216,25610.0
2023-05-04 11:00:00,178.86,179.58,178.12,179.49,25163.0,174.1853,174.8865,173.4646,174.7988,25163.0
2023-05-04 11:10:00,179.62,180.11,179.2,179.43,16797.0,174.9254,175.4026,174.5164,174.7404,16797.0
2023-05-04 11:20:00,179.51,179.88,179.38,179.65,19668.0,174.8183,175.1786,174.6917,174.9546,19668.0
2023-05-04 11:30:00,179.68,179.75,178.99,179.36,15518.0,174.9838,175.052,174.3119,174.6722,15518.0
2023-05-04 11:40:00,179.43,179.53,178.59,178.78,14588.0,174.7404,174.8378,173.9223,174.1074,14588.0
2023-05-04 11:50:00,178.7,178.76,178.24,178.28,31656.0,174.0295,174.0879,173.5815,173.6204,31656.0
2023-05-04 12:00:00,178.27,178.27,177.57,177.63,15479.0,173.6107,173.6107,172.929,172.9874,15479.0
2023-05-04 12:10:00,177.73,178.67,177.27,178.59,21160.0,173.0848,174.0002,172.6368,173.9223,21160.0
2023-05-04 12:20:00,178.66,179.04,178.48,178.48,13904.0,173.9905,174.3606,173.8152,173.8152,13904.0
2023-05-04 12:30:00,178.62,179.04,178.26,179.04,15367.0,173.9515,174.3606,173.601,174.3606,15367.0
2023-05-04 12:40:00,179.1,179.31,178.8,178.95,20834.0,174.419,174.6235,174.1268,174.2729,20834.0
2023-05-04 12:50:00,178.92,178.95,178.4,178.93,12243.0,174.2437,174.2729,173.7373,174.2534,12243.0
2023-05-04 13:00:00,178.97,179.15,178.77,179.13,7393.0,174.2924,174.4677,174.0976,174.4482,7393.0
2023-05-04 13:10:00,179.17,179.36,178.99,179.28,12335.0,174.4872,174.6722,174.3119,174.5943,12335.0
2023-05-04 13:20:00,179.27,179.62,179.12,179.3,9732.0,174.5846,174.9254,174.4385,174.6138,9732.0
2023-05-04 13:30:00,179.23,179.32,178.51,178.61,12198.0,174.5456,174.6332,173.8444,173.9418,12198.0
2023-05-04 13:40:00,178.53,178.53,177.91,177.99,13595.0,173.8639,173.8639,173.2601,173.338,13595.0
2023-05-04 13:50:00,178.01,178.18,177.76,177.92,32785.0,173.3575,173.523,173.114,173.2698,32785.0
2023-05-04 14:00:00,177.96,178.07,177.63,177.92,9713.0,173.3088,173.4159,172.9874,173.2698,9713.0
2023-05-04 14:10:00,177.82,177.96,177.34,177.43,12342.0,173.1725,173.3088,172.705,172.7926,12342.0
2023-05-04 14:20:00,177.48,177.48,176.6,176.61,12807.0,172.8413,172.8413,171.9843,171.9941,12807.0
2023-05-04 14:30:00,176.57,176.6,176.04,176.04,16911.0,171.9551,171.9843,171.439,171.439,16911.0
2023-05-04 14:40:00,176.11,176.38,175.88,176.09,16575.0,171.5071,171.7701,171.2832,171.4877,16575.0
2023-05-04 14:50:00,176.02,176.51,176.0,176.51,9884.0,171.4195,171.8967,171.4,171.8967,9884.0
2023-05-04 15:00:00,176.53,177.37,176.44,177.02,9353.0,171.9162,172.7342,171.8285,172.3934,9353.0
2023-05-04 15:10:00,176.92,176.92,175.79,175.85,35497.0,172.296,172.296,171.1955,171.2539,35497.0
2023-05-04 15:20:00,175.85,176.38,175.74,176.25,20197.0,171.2539,171.7701,171.1468,171.6435,20197.0
2023-05-04 15:30:00,176.23,176.47,176.1,176.11,42548.0,171.624,171.8577,171.4974,171.5071,42548.0
2023-05-04 15:40:00,176.17,176.29,175.52,175.98,46402.0,171.5656,171.6824,170.9326,171.3805,46402.0
2023-05-04 15:50:00,175.97,176.26,175.62,175.94,145335.0,171.3708,171.6532,171.0299,171.3416,145335.0
2023-05-05 09:30:00,177.23,178.61,177.23,177.97,29441.0,172.5979,173.9418,172.5979,173.3185,29441.0
2023-05-05 09:40:00,177.91,178.7,177.66,177.66,34007.0,173.2601,174.0295,173.0166,173.0166,34007.0
2023-05-05 09:50:00,177.6,177.72,176.47,176.47,29661.0,172.9582,173.0751,171.8577,171.8577,29661.0
2023-05-05 10:00:00,176.36,176.5,175.49,176.15,28350.0,171.7506,171.8869,170.9033,171.5461,28350.0
2023-05-05 10:10:00,176.29,176.74,176.12,176.55,12951.0,171.6824,172.1207,171.5169,171.9356,12951.0
2023-05-05 10:20:00,176.45,176.9,176.13,176.5,30433.0,171.8383,172.2765,171.5266,171.8869,30433.0
2023-05-05 10:30:00,176.6,177.04,176.39,176.5,51149.0,171.9843,172.4128,171.7798,171.8869,51149.0
2023-05-05 10:40:00,176.47,177.07,176.46,176.69,23102.0,171.8577,172.4421,171.848,172.072,23102.0
2023-05-05 10:50:00,176.72,176.89,176.08,176.12,17793.0,172.1012,172.2668,171.4779,171.5169,17793.0
2023-05-05 11:00:00,176.12,176.6,175.85,175.92,26634.0,171.5169,171.9843,171.2539,171.3221,26634.0
2023-05-05 11:10:00,175.89,176.51,175.77,176.3,32860.0,171.2929,171.8967,171.176,171.6922,32860.0
2023-05-05 11:20:00,176.32,176.92,176.2,176.81,14801.0,171.7117,172.296,171.5948,172.1888,14801.0
2023-05-05 11:30:00,176.81,176.83,175.8,175.85,29147.0,172.1888,172.2083,171.2052,171.2539,29147.0
2023-05-05 11:40:00,175.75,175.9,175.48,175.9,22322.0,171.1566,171.3026,170.8936,171.3026,22322.0
2023-05-05 11:50:00,175.99,176.1,175.72,176.1,21421.0,171.3903,171.4974,171.1273,171.4974,21421.0
2023-05-05 12:00:00,176.13,176.59,175.88,176.29,19602.0,171.5266,171.9746,171.2832,171.6824,19602.0
2023-05-05 12:10:00,176.28,176.49,175.97,176.04,10554.0,171.6727,171.8772,171.3708,171.439,10554.0
2023-05-05 12:20:00,176.05,176.28,175.92,175.94,13345.0,171.4487,171.6727,171.3221,171.3416,13345.0
2023-05-05 12:30:00,175.98,176.55,175.93,176.34,8978.0,171.3805,171.9356,171.3318,171.7311,8978.0
2023-05-05 12:40:00,176.46,176.46,175.99,176.08,13800.0,171.848,171.848,171.3903,171.4779,13800.0
2023-05-05 12:50:00,176.22,176.49,176.16,176.35,6837.0,171.6143,171.8772,171.5558,171.7409,6837.0
2023-05-05 13:00:00,176.41,176.61,176.29,176.58,9168.0,171.7993,171.9941,171.6824,171.9649,9168.0
2023-05-05 13:10:00,176.59,176.8,176.4,176.61,7682.0,171.9746,172.1791,171.7896,171.9941,7682.0
2023-05-05 13:20:00,176.59,176.85,176.54,176.8,5126.0,171.9746,172.2278,171.9259,172.1791,5126.0
2023-05-05 13:30:00,176.74,176.83,176.33,176.44,27892.0,172.1207,172.2083,171.7214,171.8285,27892.0
2023-05-05 13:40:00,176.51,176.56,176.38,176.47,12257.0,171.8967,171.9454,171.7701,171.8577,12257.0
2023-05-05 13:50:00,176.52,176.64,176.33,176.64,13450.0,171.9064,172.0233,171.7214,172.0233,13450.0
2023-05-05 14:00:00,176.64,176.98,176.56,176.86,24865.0,172.0233,172.3544,171.9454,172.2375,24865.0
2023-05-05 14:10:00,176.89,177.15,176.77,176.96,17424.0,172.2668,172.52,172.1499,172.3349,17424.0
2023-05-05 14:20:00,176.95,177.47,176.92,177.45,9970.0,172.3252,172.8316,172.296,172.8121,9970.0
2023-05-05 14:30:00,177.43,177.55,177.38,177.43,9858.0,172.7926,172.9095,172.7439,172.7926,9858.0
2023-05-05 14:40:00,177.51,177.7,177.28,177.57,14968.0,172.8706,173.0556,172.6466,172.929,14968.0
2023-05-05 14:50:00,177.58,177.83,177.52,177.57,16252.0,172.9387,173.1822,172.8803,172.929,16252.0
2023-05-05 15:00:00,177.59,177.73,177.55,177.62,14391.0,172.9485,173.0848,172.9095,172.9777,14391.0
2023-05-05 15:10:00,177.61,177.61,177.26,177.33,17463.0,172.9679,172.9679,172.6271,172.6953,17463.0
2023-05-05 15:20:00,177.33,177.39,176.88,177.18,45302.0,172.6953,172.7537,172.257,172.5492,45302.0
2023-05-05 15:30:00,177.16,177.26,176.74,176.92,44261.0,172.5297,172.6271,172.1207,172.296,44261.0
2023-05-05 15:40:00,176.92,177.08,176.57,176.61,35471.0,172.296,172.4518,171.9551,171.9941,35471.0
2023-05-05 15:50:00,176.61,176.86,176.16,176.83,183239.0,171.9941,172.2375,171.5558,172.2083,183239.0
2023-05-08 09:30:00,177.22,177.8,176.4,177.04,51515.0,172.5881,173.153,171.7896,172.4128,51515.0
2023-05-08 09:40:00,176.95,176.95,174.28,174.71,57912.0,172.3252,172.3252,169.725,170.1437,57912.0
2023-05-08 09:50:00,174.71,175.27,174.46,174.69,55179.0,170.1437,170.6891,169.9003,170.1243,55179.0
2023-05-08 10:00:00,174.77,175.23,174.48,174.5,38169.0,170.2022,170.6501,169.9197,169.9392,38169.0
2023-05-08 10:10:00,174.5,175.19,174.46,175.18,34372.0,169.9392,170.6112,169.9003,170.6014,34372.0
2023-05-08 10:20:00,175.2,175.43,174.68,174.68,16582.0,170.6209,170.8449,170.1145,170.1145,16582.0
2023-05-08 10:30:00,174.8,175.09,174.74,174.86,20907.0,170.2314,170.5138,170.1729,170.2898,20907.0
2023-05-08 10:40:00,174.9,175.19,174.86,174.91,21343.0,170.3288,170.6112,170.2898,170.3385,21343.0
2023-05-08 10:50:00,174.88,174.94,174.4,174.54,17361.0,170.3093,170.3677,169.8418,169.9782,17361.0
2023-05-08 11:00:00,174.58,175.0,174.51,174.71,14644.0,170.0171,170.4262,169.949,170.1437,14644.0
2023-05-08 11:10:00,174.75,174.84,174.61,174.83,12837.0,170.1827,170.2703,170.0463,170.2606,12837.0
2023-05-08 11:20:00,174.77,174.77,174.08,174.08,20245.0,170.2022,170.2022,169.5302,169.5302,20245.0
2023-05-08 11:30:00,174.09,174.17,173.79,173.8,40883.0,169.5399,169.6178,169.2478,169.2575,40883.0
2023-05-08 11:40:00,173.86,174.51,173.86,174.31,12912.0,169.3159,169.949,169.3159,169.7542,12912.0
2023-05-08 11:50:00,174.31,174.57,174.25,174.43,11288.0,169.7542,170.0074,169.6958,169.8711,11288.0
2023-05-08 12:00:00,174.43,174.51,174.04,174.1,14209.0,169.8711,169.949,169.4912,169.5497,14209.0
2023-05-08 12:10:00,174.06,174.06,173.39,173.51,24546.0,169.5107,169.5107,168.8582,168.9751,24546.0
2023-05-08 12:20:00,173.53,173.92,173.4,173.86,20085.0,168.9946,169.3744,168.868,169.3159,20085.0
2023-05-08 12:30:00,173.86,174.26,173.86,174.12,14823.0,169.3159,169.7055,169.3159,169.5692,14823.0
2023-05-08 12:40:00,174.11,174.33,173.99,174.28,13540.0,169.5594,169.7737,169.4426,169.725,13540.0
2023-05-08 12:50:00,174.28,174.61,174.25,174.52,15727.0,169.725,170.0463,169.6958,169.9587,15727.0
2023-05-08 13:00:00,174.52,174.63,174.35,174.53,15717.0,169.9587,170.0658,169.7931,169.9684,15717.0
2023-05-08 13:10:00,174.52,174.77,174.48,174.53,24583.0,169.9587,170.2022,169.9197,169.9684,24583.0
2023-05-08 13:20:00,174.52,174.95,174.49,174.82,14645.0,169.9587,170.3775,169.9295,170.2509,14645.0
2023-05-08 13:30:00,174.78,175.12,174.75,175.12,20283.0,170.2119,170.543,170.1827,170.543,20283.0
2023-05-08 13:40:00,175.11,175.21,174.97,174.97,17021.0,170.5333,170.6307,170.3969,170.3969,17021.0
2023-05-08 13:50:00,174.96,175.14,174.84,175.06,21968.0,170.3872,170.5625,170.2703,170.4846,21968.0
2023-05-08 14:00:00,175.06,175.3,174.64,174.92,16762.0,170.4846,170.7183,170.0756,170.3482,16762.0
2023-05-08 14:10:00,174.89,175.45,174.88,175.42,13661.0,170.319,170.8644,170.3093,170.8352,13661.0
2023-05-08 14:20:00,175.53,176.04,175.52,176.04,13908.0,170.9423,171.439,170.9326,171.439,13908.0
2023-05-08 14:30:00,176.07,176.54,176.06,176.34,11577.0,171.4682,171.9259,171.4584,171.7311,11577.0
2023-05-08 14:40:00,176.38,176.5,176.21,176.47,11133.0,171.7701,171.8869,171.6045,171.8577,11133.0
2023-05-08 14:50:00,176.51,176.52,176.29,176.35,12596.0,171.8967,171.9064,171.6824,171.7409,12596.0
2023-05-08 15:00:00,176.38,176.42,176.22,176.34,11127.0,171.7701,171.809,171.6143,171.7311,11127.0
2023-05-08 15:10:00,176.34,176.43,176.22,176.43,14743.0,171.7311,171.8188,171.6143,171.8188,14743.0
2023-05-08 15:20:00,176.45,176.45,176.06,176.14,17621.0,171.8383,171.8383,171.4584,171.5364,17621.0
2023-05-08 15:30:00,176.1,176.44,176.1,176.19,22732.0,171.4974,171.8285,171.4974,171.5851,22732.0
2023-05-08 15:40:00,176.19,176.43,176.19,176.34,30142.0,171.5851,171.8188,171.5851,171.7311,30142.0
2023-05-08 15:50:00,176.32,176.78,176.12,176.76,134603.0,171.7117,172.1596,171.5169,172.1402,134603.0
2023-05-09 09:30:00,176.32,177.0,175.91,176.31,44890.0,171.7117,172.3739,171.3124,171.7019,44890.0
2023-05-09 09:40:00,176.41,177.49,176.03,176.94,26770.0,171.7993,172.8511,171.4292,172.3154,26770.0
2023-05-09 09:50:00,176.91,177.45,176.34,177.24,71913.0,172.2862,172.8121,171.7311,172.6076,71913.0
2023-05-09 10:00:00,177.33,177.47,176.47,176.68,36276.0,172.6953,172.8316,171.8577,172.0622,36276.0
2023-05-09 10:10:00,176.58,176.58,176.17,176.58,12752.0,171.9649,171.9649,171.5656,171.9649,12752.0
2023-05-09 10:20:00,176.5,177.06,176.27,176.92,22196.0,171.8869,172.4323,171.663,172.296,22196.0
2023-05-09 10:30:00,176.97,177.0,175.86,176.28,57737.0,172.3447,172.3739,171.2637,171.6727,57737.0
2023-05-09 10:40:00,176.3,176.49,176.18,176.34,12963.0,171.6922,171.8772,171.5753,171.7311,12963.0
2023-05-09 10:50:00,176.34,176.86,176.27,176.86,20915.0,171.7311,172.2375,171.663,172.2375,20915.0
2023-05-09 11:00:00,176.84,177.25,176.81,177.25,6261.0,172.2181,172.6173,172.1888,172.6173,6261.0
2023-05-09 11:10:00,177.34,177.57,177.1,177.57,13932.0,172.705,172.929,172.4713,172.929,13932.0
2023-05-09 11:20:00,177.59,177.75,177.34,177.62,13870.0,172.9485,173.1043,172.705,172.9777,13870.0
2023-05-09 11:30:00,177.62,178.29,177.61,178.19,8732.0,172.9777,173.6302,172.9679,173.5328,8732.0
2023-05-09 11:40:00,178.16,178.16,177.77,177.92,8512.0,173.5036,173.5036,173.1238,173.2698,8512.0
2023-05-09 11:50:00,178.05,178.22,177.42,177.62,18575.0,173.3964,173.562,172.7829,172.9777,18575.0
2023-05-09 12:00:00,177.61,177.61,177.4,177.42,7063.0,172.9679,172.9679,172.7634,172.7829,7063.0
2023-05-09 12:10:00,177.42,177.42,176.55,176.74,15621.0,172.7829,172.7829,171.9356,172.1207,15621.0
2023-05-09 12:20:00,176.68,177.08,176.61,176.74,8023.0,172.0622,172.4518,171.9941,172.1207,8023.0
2023-05-09 12:30:00,176.74,177.0,176.58,176.88,8554.0,172.1207,172.3739,171.9649,172.257,8554.0
2023-05-09 12:40:00,176.85,177.06,176.69,176.86,6073.0,172.2278,172.4323,172.072,172.2375,6073.0
2023-05-09 12:50:00,176.84,177.08,176.76,177.08,4268.0,172.2181,172.4518,172.1402,172.4518,4268.0
2023-05-09 13:00:00,177.07,177.15,176.95,177.07,8749.0,172.4421,172.52,172.3252,172.4421,8749.0
2023-05-09 13:10:00,177.14,177.29,177.04,177.28,6055.0,172.5102,172.6563,172.4128,172.6466,6055.0
2023-05-09 13:20:00,177.24,177.48,177.24,177.28,5904.0,172.6076,172.8413,172.6076,172.6466,5904.0
2023-05-09 13:30:00,177.28,177.61,177.28,177.61,8452.0,172.6466,172.9679,172.6466,172.9679,8452.0
2023-05-09 13:40:00,177.63,177.72,177.46,177.68,8954.0,172.9874,173.0751,172.8219,173.0361,8954.0
2023-05-09 13:50:00,177.75,178.18,177.65,178.18,5408.0,173.1043,173.523,173.0069,173.523,5408.0
2023-05-09 14:00:00,178.17,178.25,177.67,177.76,12716.0,173.5133,173.5912,173.0264,173.114,12716.0
2023-05-09 14:10:00,177.78,177.8,177.66,177.72,7368.0,173.1335,173.153,173.0166,173.0751,7368.0
2023-05-09 14:20:00,177.73,177.86,177.65,177.7,9299.0,173.0848,173.2114,173.0069,173.0556,9299.0
2023-05-09 14:30:00,177.75,177.85,177.63,177.63,5665.0,173.1043,173.2017,172.9874,172.9874,5665.0
2023-05-09 14:40:00,177.53,177.73,177.5,177.6,8587.0,172.89,173.0848,172.8608,172.9582,8587.0
2023-05-09 14:50:00,177.61,177.73,177.37,177.49,12703.0,172.9679,173.0848,172.7342,172.8511,12703.0
2023-05-09 15:00:00,177.52,177.81,177.52,177.7,10373.0,172.8803,173.1627,172.8803,173.0556,10373.0
2023-05-09 15:10:00,177.68,177.68,177.45,177.66,11500.0,173.0361,173.0361,172.8121,173.0166,11500.0
2023-05-09 15:20:00,177.73,178.19,177.68,178.12,16375.0,173.0848,173.5328,173.0361,173.4646,16375.0
2023-05-09 15:30:00,178.12,178.12,177.87,178.0,21787.0,173.4646,173.4646,173.2211,173.3477,21787.0
2023-05-09 15:40:00,177.97,178.01,177.86,177.98,22517.0,173.3185,173.3575,173.2114,173.3283,22517.0
2023-05-09 15:50:00,177.93,177.99,177.61,177.85,105733.0,173.2796,173.338,172.9679,173.2017,105733.0
2023-05-10 09:30:00,179.48,179.48,178.14,178.58,16569.0,174.7891,174.7891,173.4841,173.9126,16569.0
2023-05-10 09:40:00,178.51,178.58,177.54,177.54,27202.0,173.8444,173.9126,172.8998,172.8998,27202.0
2023-05-10 09:50:00,177.69,178.66,177.55,178.66,14805.0,173.0458,173.9905,172.9095,173.9905,14805.0
2023-05-10 10:00:00,178.8,180.25,178.8,179.99,40808.0,174.1268,175.5389,174.1268,175.2857,40808.0
2023-05-10 10:10:00,179.94,180.09,178.39,178.56,19420.0,175.237,175.3831,173.7276,173.8931,19420.0
2023-05-10 10:20:00,178.72,179.23,178.72,178.82,10414.0,174.0489,174.5456,174.0489,174.1463,10414.0
2023-05-10 10:30:00,178.95,178.99,178.35,178.36,6974.0,174.2729,174.3119,173.6886,173.6983,6974.0
2023-05-10 10:40:00,178.49,178.49,177.77,178.27,8290.0,173.8249,173.8249,173.1238,173.6107,8290.0
2023-05-10 10:50:00,178.19,178.4,178.11,178.28,22190.0,173.5328,173.7373,173.4549,173.6204,22190.0
2023-05-10 11:00:00,178.35,178.58,178.27,178.58,5453.0,173.6886,173.9126,173.6107,173.9126,5453.0
2023-05-10 11:10:00,178.7,178.94,178.53,178.91,5826.0,174.0295,174.2632,173.8639,174.234,5826.0
2023-05-10 11:20:00,178.91,178.97,178.64,178.65,7171.0,174.234,174.2924,173.971,173.9808,7171.0
2023-05-10 11:30:00,178.66,178.74,178.29,178.29,5081.0,173.9905,174.0684,173.6302,173.6302,5081.0
2023-05-10 11:40:00,178.33,178.59,178.07,178.09,5474.0,173.6691,173.9223,173.4159,173.4354,5474.0
2023-05-10 11:50:00,178.15,178.16,177.38,177.57,5309.0,173.4938,173.5036,172.7439,172.929,5309.0
2023-05-10 12:00:00,177.57,177.63,177.04,177.22,4571.0,172.929,172.9874,172.4128,172.5881,4571.0
2023-05-10 12:10:00,177.12,177.33,177.06,177.19,4256.0,172.4907,172.6953,172.4323,172.5589,4256.0
2023-05-10 12:20:00,177.19,177.42,177.19,177.35,4451.0,172.5589,172.7829,172.5589,172.7147,4451.0
2023-05-10 12:30:00,177.42,177.44,176.92,176.93,3275.0,172.7829,172.8024,172.296,172.3057,3275.0
2023-05-10 12:40:00,177.01,177.14,176.97,177.1,3215.0,172.3836,172.5102,172.3447,172.4713,3215.0
2023-05-10 12:50:00,177.03,177.39,177.03,177.24,8082.0,172.4031,172.7537,172.4031,172.6076,8082.0
2023-05-10 13:00:00,177.24,177.32,176.88,176.94,6275.0,172.6076,172.6855,172.257,172.3154,6275.0
2023-05-10 13:10:00,176.86,176.91,176.59,176.59,5513.0,172.2375,172.2862,171.9746,171.9746,5513.0
2023-05-10 13:20:00,176.56,176.59,176.02,176.25,3337.0,171.9454,171.9746,171.4195,171.6435,3337.0
2023-05-10 13:30:00,176.19,176.38,176.13,176.13,2294.0,171.5851,171.7701,171.5266,171.5266,2294.0
2023-05-10 13:40:00,176.19,176.65,176.19,176.64,4087.0,171.5851,172.033,171.5851,172.0233,4087.0
2023-05-10 13:50:00,176.67,176.84,176.66,176.83,4096.0,172.0525,172.2181,172.0428,172.2083,4096.0
2023-05-10 14:00:00,176.85,177.14,176.85,176.92,3646.0,172.2278,172.5102,172.2278,172.296,3646.0
2023-05-10 14:10:00,176.83,176.9,176.79,176.85,2970.0,172.2083,172.2765,172.1694,172.2278,2970.0
2023-05-10 14:20:00,176.9,176.98,176.69,176.86,8679.0,172.2765,172.3544,172.072,172.2375,8679.0
2023-05-10 14:30:00,176.99,177.35,176.96,177.31,4415.0,172.3641,172.7147,172.3349,172.6758,4415.0
2023-05-10 14:40:00,177.36,177.84,177.34,177.51,6937.0,172.7245,173.1919,172.705,172.8706,6937.0
2023-05-10 14:50:00,177.42,177.66,177.4,177.63,4300.0,172.7829,173.0166,172.7634,172.9874,4300.0
2023-05-10 15:00:00,177.51,177.82,177.48,177.72,6395.0,172.8706,173.1725,172.8413,173.0751,6395.0
2023-05-10 15:10:00,177.76,177.76,177.4,177.76,12146.0,173.114,173.114,172.7634,173.114,12146.0
2023-05-10 15:20:00,177.76,178.44,177.76,178.06,25977.0,173.114,173.7762,173.114,173.4062,25977.0
2023-05-10 15:30:00,178.05,178.63,177.93,178.61,19680.0,173.3964,173.9613,173.2796,173.9418,19680.0
2023-05-10 15:40:00,178.64,178.85,178.64,178.76,17963.0,173.971,174.1755,173.971,174.0879,17963.0
2023-05-10 15:50:00,178.69,178.81,178.45,178.67,53464.0,174.0197,174.1366,173.786,174.0002,53464.0
2023-05-11 09:30:00,177.68,178.34,177.15,177.95,13239.0,173.0361,173.6789,172.52,173.2991,13239.0
2023-05-11 09:40:00,177.62,177.79,176.72,176.72,10649.0,172.9777,173.1432,172.1012,172.1012,10649.0
2023-05-11 09:50:00,176.72,177.11,176.62,176.8,7901.0,172.1012,172.481,172.0038,172.1791,7901.0
2023-05-11 10:00:00,176.79,177.02,176.21,176.4,19277.0,172.1694,172.3934,171.6045,171.7896,19277.0
2023-05-11 10:10:00,176.4,176.68,176.03,176.29,10007.0,171.7896,172.0622,171.4292,171.6824,10007.0
2023-05-11 10:20:00,176.2,176.65,176.0,176.56,20130.0,171.5948,172.033,171.4,171.9454,20130.0
2023-05-11 10:30:00,176.56,176.65,176.32,176.37,9824.0,171.9454,172.033,171.7117,171.7603,9824.0
2023-05-11 10:40:00,176.29,176.79,176.06,176.59,12349.0,171.6824,172.1694,171.4584,171.9746,12349.0
2023-05-11 10:50:00,176.62,176.63,176.28,176.4,10603.0,172.0038,172.0136,171.6727,171.7896,10603.0
2023-05-11 11:00:00,176.4,176.56,176.22,176.24,7867.0,171.7896,171.9454,171.6143,171.6337,7867.0
2023-05-11 11:10:00,176.24,176.52,176.08,176.42,6036.0,171.6337,171.9064,171.4779,171.809,6036.0
2023-05-11 11:20:00,176.45,176.67,176.34,176.56,15041.0,171.8383,172.0525,171.7311,171.9454,15041.0
2023-05-11 11:30:00,176.56,176.93,176.56,176.63,6283.0,171.9454,172.3057,171.9454,172.0136,6283.0
2023-05-11 11:40:00,176.65,177.07,176.59,176.97,5893.0,172.033,172.4421,171.9746,172.3447,5893.0
2023-05-11 11:50:00,176.85,177.29,176.85,177.09,5587.0,172.2278,172.6563,172.2278,172.4615,5587.0
2023-05-11 12:00:00,177.12,177.29,176.85,177.23,4500.0,172.4907,172.6563,172.2278,172.5979,4500.0
2023-05-11 12:10:00,177.16,177.3,177.13,177.21,3873.0,172.5297,172.666,172.5005,172.5784,3873.0
2023-05-11 12:20:00,177.28,177.6,177.14,177.42,7982.0,172.6466,172.9582,172.5102,172.7829,7982.0
2023-05-11 12:30:00,177.42,177.82,177.42,177.78,13506.0,172.7829,173.1725,172.7829,173.1335,13506.0
2023-05-11 12:40:00,177.72,177.86,177.66,177.69,14352.0,173.0751,173.2114,173.0166,173.0458,14352.0
2023-05-11 12:50:00,177.65,177.65,177.08,177.09,9771.0,173.0069,173.0069,172.4518,172.4615,9771.0
2023-05-11 13:00:00,177.13,177.15,176.78,176.78,5500.0,172.5005,172.52,172.1596,172.1596,5500.0
2023-05-11 13:10:00,176.78,176.87,176.66,176.68,6650.0,172.1596,172.2473,172.0428,172.0622,6650.0
2023-05-11 13:20:00,176.67,176.73,176.21,176.32,14244.0,172.0525,172.1109,171.6045,171.7117,14244.0
2023-05-11 13:30:00,176.27,176.56,176.07,176.49,6663.0,171.663,171.9454,171.4682,171.8772,6663.0
2023-05-11 13:40:00,176.33,176.33,175.75,175.82,8459.0,171.7214,171.7214,171.1566,171.2247,8459.0
2023-05-11 13:50:00,175.68,176.28,175.67,176.24,6417.0,171.0884,171.6727,171.0786,171.6337,6417.0
2023-05-11 14:00:00,176.25,176.25,175.99,176.1,9318.0,171.6435,171.6435,171.3903,171.4974,9318.0
2023-05-11 14:10:00,176.16,176.16,176.01,176.04,3110.0,171.5558,171.5558,171.4098,171.439,3110.0
2023-05-11 14:20:00,176.0,176.16,175.75,176.11,13449.0,171.4,171.5558,171.1566,171.5071,13449.0
2023-05-11 14:30:00,176.08,176.27,176.02,176.27,5236.0,171.4779,171.663,171.4195,171.663,5236.0
2023-05-11 14:40:00,176.29,176.65,176.29,176.65,10911.0,171.6824,172.033,171.6824,172.033,10911.0
2023-05-11 14:50:00,176.61,176.62,176.25,176.45,15611.0,171.9941,172.0038,171.6435,171.8383,15611.0
2023-05-11 15:00:00,176.49,176.55,176.34,176.5,10471.0,171.8772,171.9356,171.7311,171.8869,10471.0
2023-05-11 15:10:00,176.5,176.7,176.38,176.55,13131.0,171.8869,172.0817,171.7701,171.9356,13131.0
2023-05-11 15:20:00,176.43,176.6,176.33,176.39,11028.0,171.8188,171.9843,171.7214,171.7798,11028.0
2023-05-11 15:30:00,176.35,176.42,176.11,176.11,22311.0,171.7409,171.809,171.5071,171.5071,22311.0
2023-05-11 15:40:00,176.13,176.36,176.07,176.28,32591.0,171.5266,171.7506,171.4682,171.6727,32591.0
2023-05-11 15:50:00,176.25,176.97,176.07,176.83,106397.0,171.6435,172.3447,171.4682,172.2083,106397.0
2023-05-12 09:30:00,177.55,178.56,177.55,178.49,19050.0,172.9095,173.8931,172.9095,173.8249,19050.0
2023-05-12 09:40:00,178.42,179.28,178.31,178.66,9398.0,173.7568,174.5943,173.6496,173.9905,9398.0
2023-05-12 09:50:00,178.72,179.3,178.56,178.62,12098.0,174.0489,174.6138,173.8931,173.9515,12098.0
2023-05-12 10:00:00,178.5,178.94,178.41,178.87,18563.0,173.8347,174.2632,173.747,174.195,18563.0
2023-05-12 10:10:00,179.03,179.46,178.94,179.08,19936.0,174.3508,174.7696,174.2632,174.3995,19936.0
2023-05-12 10:20:00,179.06,179.09,178.53,178.61,18957.0,174.38,174.4093,173.8639,173.9418,18957.0
2023-05-12 10:30:00,178.5,178.5,177.7,177.84,8589.0,173.8347,173.8347,173.0556,173.1919,8589.0
2023-05-12 10:40:00,177.75,177.82,177.02,177.15,12340.0,173.1043,173.1725,172.3934,172.52,12340.0
2023-05-12 10:50:00,176.96,177.44,176.78,177.21,7216.0,172.3349,172.8024,172.1596,172.5784,7216.0
2023-05-12 11:00:00,177.28,177.36,176.97,177.14,10489.0,172.6466,172.7245,172.3447,172.5102,10489.0
2023-05-12 11:10:00,177.17,177.3,176.6,176.6,8341.0,172.5394,172.666,171.9843,171.9843,8341.0
2023-05-12 11:20:00,176.67,176.79,176.46,176.61,8458.0,172.0525,172.1694,171.848,171.9941,8458.0
2023-05-12 11:30:00,176.54,176.79,176.5,176.53,7613.0,171.9259,172.1694,171.8869,171.9162,7613.0
2023-05-12 11:40:00,176.44,176.78,176.34,176.62,7859.0,171.8285,172.1596,171.7311,172.0038,7859.0
2023-05-12 11:50:00,176.62,177.0,176.56,176.94,4475.0,172.0038,172.3739,171.9454,172.3154,4475.0
2023-05-12 12:00:00,176.96,177.0,176.42,176.47,7226.0,172.3349,172.3739,171.809,171.8577,7226.0
2023-05-12 12:10:00,176.43,176.43,176.12,176.25,3780.0,171.8188,171.8188,171.5169,171.6435,3780.0
2023-05-12 12:20:00,176.23,176.31,175.76,176.31,5976.0,171.624,171.7019,171.1663,171.7019,5976.0
2023-05-12 12:30:00,176.25,176.34,175.83,176.01,7190.0,171.6435,171.7311,171.2345,171.4098,7190.0
2023-05-12 12:40:00,176.15,176.19,175.72,175.72,2822.0,171.5461,171.5851,171.1273,171.1273,2822.0
2023-05-12 12:50:00,175.72,175.78,175.46,175.55,10351.0,171.1273,171.1858,170.8741,170.9618,10351.0
2023-05-12 13:00:00,175.52,175.58,175.32,175.46,9992.0,170.9326,170.991,170.7378,170.8741,9992.0
2023-05-12 13:10:00,175.47,175.52,175.28,175.34,9008.0,170.8839,170.9326,170.6988,170.7573,9008.0
2023-05-12 13:20:00,175.34,175.88,175.33,175.78,11853.0,170.7573,171.2832,170.7475,171.1858,11853.0
2023-05-12 13:30:00,175.7,175.88,175.2,175.21,11059.0,171.1079,171.2832,170.6209,170.6307,11059.0
2023-05-12 13:40:00,175.17,175.59,175.16,175.59,6452.0,170.5917,171.0007,170.582,171.0007,6452.0
2023-05-12 13:50:00,175.52,175.63,175.26,175.4,8192.0,170.9326,171.0397,170.6794,170.8157,8192.0
2023-05-12 14:00:00,175.42,175.61,175.2,175.32,13236.0,170.8352,171.0202,170.6209,170.7378,13236.0
2023-05-12 14:10:00,175.31,175.47,175.1,175.1,9175.0,170.7281,170.8839,170.5235,170.5235,9175.0
2023-05-12 14:20:00,175.03,175.77,174.96,175.56,17857.0,170.4554,171.176,170.3872,170.9715,17857.0
2023-05-12 14:30:00,175.52,175.83,175.48,175.53,6663.0,170.9326,171.2345,170.8936,170.9423,6663.0
2023-05-12 14:40:00,175.45,175.7,175.45,175.5,7330.0,170.8644,171.1079,170.8644,170.9131,7330.0
2023-05-12 14:50:00,175.56,175.92,175.53,175.89,6845.0,170.9715,171.3221,170.9423,171.2929,6845.0
2023-05-12 15:00:00,175.9,176.17,175.7,176.12,6361.0,171.3026,171.5656,171.1079,171.5169,6361.0
2023-05-12 15:10:00,176.14,176.4,176.05,176.4,8357.0,171.5364,171.7896,171.4487,171.7896,8357.0
2023-05-12 15:20:00,176.47,176.67,176.41,176.59,10498.0,171.8577,172.0525,171.7993,171.9746,10498.0
2023-05-12 15:30:00,176.78,177.03,176.64,176.83,18600.0,172.1596,172.4031,172.0233,172.2083,18600.0
2023-05-12 15:40:00,176.83,177.22,176.73,177.13,30744.0,172.2083,172.5881,172.1109,172.5005,30744.0
2023-05-12 15:50:00,177.1,177.83,177.03,177.74,69117.0,172.4713,173.1822,172.4031,173.0945,69117.0
2023-05-15 09:30:00,176.83,176.91,175.88,176.61,21046.0,172.2083,172.2862,171.2832,171.9941,21046.0
2023-05-15 09:40:00,176.56,177.02,176.36,177.02,8743.0,171.9454,172.3934,171.7506,172.3934,8743.0
2023-05-15 09:50:00,177.08,177.26,176.87,177.23,7910.0,172.4518,172.6271,172.2473,172.5979,7910.0
2023-05-15 10:00:00,177.39,177.42,177.1,177.19,22767.0,172.7537,172.7829,172.4713,172.5589,22767.0
2023-05-15 10:10:00,177.3,177.48,177.24,177.25,10060.0,172.666,172.8413,172.6076,172.6173,10060.0
2023-05-15 10:20:00,177.25,177.83,177.25,177.81,7237.0,172.6173,173.1822,172.6173,173.1627,7237.0
2023-05-15 10:30:00,177.77,178.09,177.77,177.93,7812.0,173.1238,173.4354,173.1238,173.2796,7812.0
2023-05-15 10:40:00,177.95,178.26,177.95,178.14,6047.0,173.2991,173.601,173.2991,173.4841,6047.0
2023-05-15 10:50:00,178.22,178.42,177.83,177.96,10093.0,173.562,173.7568,173.1822,173.3088,10093.0
2023-05-15 11:00:00,177.96,177.96,177.46,177.95,7411.0,173.3088,173.3088,172.8219,173.2991,7411.0
2023-05-15 11:10:00,177.94,177.96,177.69,177.85,7805.0,173.2893,173.3088,173.0458,173.2017,7805.0
2023-05-15 11:20:00,177.91,178.03,177.75,177.79,7006.0,173.2601,173.377,173.1043,173.1432,7006.0
2023-05-15 11:30:00,177.83,178.04,177.78,177.94,11830.0,173.1822,173.3867,173.1335,173.2893,11830.0
2023-05-15 11:40:00,177.87,177.98,177.74,177.95,8213.0,173.2211,173.3283,173.0945,173.2991,8213.0
2023-05-15 11:50:00,177.87,177.99,177.64,177.82,9862.0,173.2211,173.338,172.9972,173.1725,9862.0
2023-05-15 12:00:00,177.78,177.82,177.46,177.46,7593.0,173.1335,173.1725,172.8219,172.8219,7593.0
2023-05-15 12:10:00,177.45,177.73,177.36,177.68,7138.0,172.8121,173.0848,172.7245,173.0361,7138.0
2023-05-15 12:20:00,177.7,177.96,177.61,177.96,7132.0,173.0556,173.3088,172.9679,173.3088,7132.0
2023-05-15 12:30:00,177.94,178.11,177.82,178.03,6356.0,173.2893,173.4549,173.1725,173.377,6356.0
2023-05-15 12:40:00,178.03,178.37,177.93,178.37,6062.0,173.377,173.7081,173.2796,173.7081,6062.0
2023-05-15 12:50:00,178.3,178.53,178.17,178.53,6058.0,173.6399,173.8639,173.5133,173.8639,6058.0
2023-05-15 13:00:00,178.51,178.58,178.33,178.58,4559.0,173.8444,173.9126,173.6691,173.9126,4559.0
2023-05-15 13:10:00,178.6,178.67,178.51,178.51,5591.0,173.9321,174.0002,173.8444,173.8444,5591.0
2023-05-15 13:20:00,178.47,178.7,178.41,178.46,8132.0,173.8055,174.0295,173.747,173.7957,8132.0
2023-05-15 13:30:00,178.43,178.59,178.3,178.3,3236.0,173.7665,173.9223,173.6399,173.6399,3236.0
2023-05-15 13:40:00,178.2,178.22,177.76,177.76,4638.0,173.5425,173.562,173.114,173.114,4638.0
2023-05-15 13:50:00,177.77,177.95,177.74,177.92,5744.0,173.1238,173.2991,173.0945,173.2698,5744.0
2023-05-15 14:00:00,177.93,178.12,177.89,177.91,11287.0,173.2796,173.4646,173.2406,173.2601,11287.0
2023-05-15 14:10:00,177.92,178.16,177.8,177.8,10565.0,173.2698,173.5036,173.153,173.153,10565.0
2023-05-15 14:20:00,177.82,177.83,177.66,177.68,6799.0,173.1725,173.1822,173.0166,173.0361,6799.0
2023-05-15 14:30:00,177.67,177.8,177.36,177.48,13463.0,173.0264,173.153,172.7245,172.8413,13463.0
2023-05-15 14:40:00,177.44,177.76,177.43,177.72,10982.0,172.8024,173.114,172.7926,173.0751,10982.0
2023-05-15 14:50:00,177.74,177.82,177.58,177.72,11134.0,173.0945,173.1725,172.9387,173.0751,11134.0
2023-05-15 15:00:00,177.74,177.99,177.74,177.88,9237.0,173.0945,173.338,173.0945,173.2309,9237.0
2023-05-15 15:10:00,177.9,178.15,177.89,178.07,19485.0,173.2504,173.4938,173.2406,173.4159,19485.0
2023-05-15 15:20:00,178.03,178.17,178.0,178.05,11810.0,173.377,173.5133,173.3477,173.3964,11810.0
2023-05-15 15:30:00,178.05,178.39,178.03,178.38,15839.0,173.3964,173.7276,173.377,173.7178,15839.0
2023-05-15 15:40:00,178.39,178.6,178.25,178.49,29725.0,173.7276,173.9321,173.5912,173.8249,29725.0
2023-05-15 15:50:00,178.47,178.55,178.07,178.18,110874.0,173.8055,173.8834,173.4159,173.523,110874.0
2023-05-16 09:30:00,177.09,177.22,176.01,176.41,11500.0,172.4615,172.5881,171.4098,171.7993,11500.0
2023-05-16 09:40:00,176.5,177.21,176.25,176.5,15589.0,171.8869,172.5784,171.6435,171.8869,15589.0
2023-05-16 09:50:00,176.57,176.65,176.0,176.18,18890.0,171.9551,172.033,171.4,171.5753,18890.0
2023-05-16 10:00:00,176.18,176.25,175.42,175.42,30799.0,171.5753,171.6435,170.8352,170.8352,30799.0
2023-05-16 10:10:00,175.46,175.46,174.43,174.52,22900.0,170.8741,170.8741,169.8711,169.9587,22900.0
2023-05-16 10:20:00,174.59,174.6,174.11,174.4,33202.0,170.0269,170.0366,169.5594,169.8418,33202.0
2023-05-16 10:30:00,174.35,174.51,173.87,173.96,30789.0,169.7931,169.949,169.3257,169.4133,30789.0
2023-05-16 10:40:00,173.92,174.32,173.83,174.01,19517.0,169.3744,169.7639,169.2867,169.462,19517.0
2023-05-16 10:50:00,174.03,174.2,173.27,173.35,25368.0,169.4815,169.6471,168.7414,168.8193,25368.0
2023-05-16 11:00:00,173.42,173.75,173.35,173.59,14340.0,168.8874,169.2088,168.8193,169.053,14340.0
2023-05-16 11:10:00,173.6,173.74,173.4,173.56,17030.0,169.0627,169.1991,168.868,169.0238,17030.0
2023-05-16 11:20:00,173.64,173.65,173.27,173.62,8537.0,169.1017,169.1114,168.7414,169.0822,8537.0
2023-05-16 11:30:00,173.73,173.8,173.32,173.51,9602.0,169.1893,169.2575,168.7901,168.9751,9602.0
2023-05-16 11:40:00,173.51,173.77,173.45,173.73,5306.0,168.9751,169.2283,168.9167,169.1893,5306.0
2023-05-16 11:50:00,173.84,174.01,173.7,173.92,6366.0,169.2965,169.462,169.1601,169.3744,6366.0
2023-05-16 12:00:00,173.96,174.01,173.67,173.89,4868.0,169.4133,169.462,169.1309,169.3452,4868.0
2023-05-16 12:10:00,173.89,174.11,173.76,173.9,9253.0,169.3452,169.5594,169.2186,169.3549,9253.0
2023-05-16 12:20:00,173.84,174.0,173.83,173.96,14826.0,169.2965,169.4523,169.2867,169.4133,14826.0
2023-05-16 12:30:00,174.0,174.09,173.93,174.08,17183.0,169.4523,169.5399,169.3841,169.5302,17183.0
2023-05-16 12:40:00,174.08,174.2,173.69,173.77,18737.0,169.5302,169.6471,169.1504,169.2283,18737.0
2023-05-16 12:50:00,173.82,174.1,173.77,173.94,10874.0,169.277,169.5497,169.2283,169.3939,10874.0
2023-05-16 13:00:00,174.0,174.09,173.92,173.98,6426.0,169.4523,169.5399,169.3744,169.4328,6426.0
2023-05-16 13:10:00,174.02,174.05,173.9,173.94,4000.0,169.4718,169.501,169.3549,169.3939,4000.0
2023-05-16 13:20:00,173.93,174.02,173.8,173.81,6269.0,169.3841,169.4718,169.2575,169.2673,6269.0
2023-05-16 13:30:00,173.83,173.97,173.65,173.83,5681.0,169.2867,169.4231,169.1114,169.2867,5681.0
2023-05-16 13:40:00,173.79,173.98,173.73,173.93,5327.0,169.2478,169.4328,169.1893,169.3841,5327.0
2023-05-16 13:50:00,173.97,174.04,173.85,173.95,6857.0,169.4231,169.4912,169.3062,169.4036,6857.0
2023-05-16 14:00:00,174.01,174.01,173.48,173.66,12504.0,169.462,169.462,168.9459,169.1212,12504.0
2023-05-16 14:10:00,173.71,173.86,173.6,173.79,8288.0,169.1699,169.3159,169.0627,169.2478,8288.0
2023-05-16 14:20:00,173.8,173.82,173.51,173.58,8572.0,169.2575,169.277,168.9751,169.0433,8572.0
2023-05-16 14:30:00,173.55,173.78,173.48,173.63,11923.0,169.0141,169.238,168.9459,169.092,11923.0
2023-05-16 14:40:00,173.64,173.65,173.39,173.41,7316.0,169.1017,169.1114,168.8582,168.8777,7316.0
2023-05-16 14:50:00,173.37,173.6,173.23,173.37,19411.0,168.8388,169.0627,168.7024,168.8388,19411.0
2023-05-16 15:00:00,173.42,173.66,173.38,173.38,13332.0,168.8874,169.1212,168.8485,168.8485,13332.0
2023-05-16 15:10:00,173.41,173.62,173.18,173.18,12953.0,168.8777,169.0822,168.6537,168.6537,12953.0
2023-05-16 15:20:00,173.15,173.83,173.1,173.8,9784.0,168.6245,169.2867,168.5758,169.2575,9784.0
2023-05-16 15:30:00,173.8,174.01,173.79,173.91,16069.0,169.2575,169.462,169.2478,169.3646,16069.0
2023-05-16 15:40:00,173.9,173.94,173.31,173.33,39631.0,169.3549,169.3939,168.7803,168.7998,39631.0
2023-05-16 15:50:00,173.19,173.26,172.74,172.79,98059.0,168.6635,168.7316,168.2252,168.2739,98059.0
2023-05-17 09:30:00,173.64,173.84,172.67,172.83,27051.0,169.1017,169.2965,168.1571,168.3129,27051.0
2023-05-17 09:40:00,172.75,173.35,172.73,173.05,19013.0,168.235,168.8193,168.2155,168.5271,19013.0
2023-05-17 09:50:00,173.18,173.18,172.58,173.06,13873.0,168.6537,168.6537,168.0694,168.5369,13873.0
2023-05-17 10:00:00,173.08,173.79,172.89,173.66,20818.0,168.5563,169.2478,168.3713,169.1212,20818.0
2023-05-17 10:10:00,173.64,173.82,173.39,173.5,14804.0,169.1017,169.277,168.8582,168.9654,14804.0
2023-05-17 10:20:00,173.4,173.82,173.39,173.68,13522.0,168.868,169.277,168.8582,169.1407,13522.0
2023-05-17 10:30:00,173.74,174.0,173.61,173.94,16205.0,169.1991,169.4523,169.0725,169.3939,16205.0
2023-05-17 10:40:00,173.87,174.14,173.76,174.1,26167.0,169.3257,169.5886,169.2186,169.5497,26167.0
2023-05-17 10:50:00,174.11,175.24,173.99,174.83,24372.0,169.5594,170.6599,169.4426,170.2606,24372.0
2023-05-17 11:00:00,174.86,175.15,174.71,174.89,20182.0,170.2898,170.5722,170.1437,170.319,20182.0
2023-05-17 11:10:00,174.84,174.95,174.51,174.75,16594.0,170.2703,170.3775,169.949,170.1827,16594.0
2023-05-17 11:20:00,174.67,174.99,174.36,174.99,5422.0,170.1048,170.4164,169.8029,170.4164,5422.0
2023-05-17 11:30:00,175.08,175.17,174.94,175.12,3868.0,170.5041,170.5917,170.3677,170.543,3868.0
2023-05-17 11:40:00,175.11,175.27,174.64,174.65,13187.0,170.5333,170.6891,170.0756,170.0853,13187.0
2023-05-17 11:50:00,174.7,174.82,174.3,174.74,44447.0,170.134,170.2509,169.7444,170.1729,44447.0
2023-05-17 12:00:00,174.74,174.87,174.72,174.87,4363.0,170.1729,170.2996,170.1535,170.2996,4363.0
2023-05-17 12:10:00,174.92,175.11,174.92,175.03,3945.0,170.3482,170.5333,170.3482,170.4554,3945.0
2023-05-17 12:20:00,175.07,175.1,174.61,174.68,20403.0,170.4943,170.5235,170.0463,170.1145,20403.0
2023-05-17 12:30:00,174.68,175.2,174.58,175.2,10539.0,170.1145,170.6209,170.0171,170.6209,10539.0
2023-05-17 12:40:00,175.19,175.19,174.96,174.99,11987.0,170.6112,170.6112,170.3872,170.4164,11987.0
2023-05-17 12:50:00,175.0,175.2,174.85,175.06,8965.0,170.4262,170.6209,170.2801,170.4846,8965.0
2023-05-17 13:00:00,175.12,175.78,175.05,175.7,25864.0,170.543,171.1858,170.4748,171.1079,25864.0
2023-05-17 13:10:00,175.72,175.73,175.49,175.5,14138.0,171.1273,171.1371,170.9033,170.9131,14138.0
2023-05-17 13:20:00,175.55,175.95,175.55,175.65,5201.0,170.9618,171.3513,170.9618,171.0592,5201.0
2023-05-17 13:30:00,175.7,175.85,175.45,175.85,28616.0,171.1079,171.2539,170.8644,171.2539,28616.0
2023-05-17 13:40:00,175.84,176.0,175.76,175.96,5636.0,171.2442,171.4,171.1663,171.3611,5636.0
2023-05-17 13:50:00,176.07,176.31,175.99,176.21,11862.0,171.4682,171.7019,171.3903,171.6045,11862.0
2023-05-17 14:00:00,176.28,176.29,175.63,175.72,5559.0,171.6727,171.6824,171.0397,171.1273,5559.0
2023-05-17 14:10:00,175.83,175.98,175.47,175.61,6334.0,171.2345,171.3805,170.8839,171.0202,6334.0
2023-05-17 14:20:00,175.58,175.58,175.13,175.2,17443.0,170.991,170.991,170.5528,170.6209,17443.0
2023-05-17 14:30:00,175.29,175.51,175.03,175.39,12037.0,170.7086,170.9228,170.4554,170.806,12037.0
2023-05-17 14:40:00,175.43,175.53,175.25,175.39,27599.0,170.8449,170.9423,170.6696,170.806,27599.0
2023-05-17 14:50:00,175.41,175.41,174.66,174.75,31594.0,170.8254,170.8254,170.095,170.1827,31594.0
2023-05-17 15:00:00,174.8,175.11,174.75,175.08,37375.0,170.2314,170.5333,170.1827,170.5041,37375.0
2023-05-17 15:10:00,175.07,175.46,174.86,175.22,24794.0,170.4943,170.8741,170.2898,170.6404,24794.0
2023-05-17 15:20:00,175.21,175.22,174.87,174.94,15188.0,170.6307,170.6404,170.2996,170.3677,15188.0
2023-05-17 15:30:00,174.96,175.04,174.81,174.96,23514.0,170.3872,170.4651,170.2411,170.3872,23514.0
2023-05-17 15:40:00,174.9,175.22,174.8,175.18,32329.0,170.3288,170.6404,170.2314,170.6014,32329.0
2023-05-17 15:50:00,175.21,175.29,174.85,175.01,90562.0,170.6307,170.7086,170.2801,170.4359,90562.0
2023-05-18 09:30:00,174.0,174.0,173.29,173.5,35740.0,169.4523,169.4523,168.7608,168.9654,35740.0
2023-05-18 09:40:00,173.38,173.73,172.54,172.59,23024.0,168.8485,169.1893,168.0304,168.0791,23024.0
2023-05-18 09:50:00,172.51,173.57,172.41,173.49,30806.0,168.0012,169.0335,167.9038,168.9556,30806.0
2023-05-18 10:00:00,173.61,173.78,173.44,173.59,26534.0,169.0725,169.238,168.9069,169.053,26534.0
2023-05-18 10:10:00,173.59,174.08,173.59,173.96,18756.0,169.053,169.5302,169.053,169.4133,18756.0
2023-05-18 10:20:00,173.96,174.31,173.96,174.19,14969.0,169.4133,169.7542,169.4133,169.6373,14969.0
2023-05-18 10:30:00,174.21,174.76,174.16,174.7,42753.0,169.6568,170.1924,169.6081,170.134,42753.0
2023-05-18 10:40:00,174.69,174.82,174.43,174.64,33952.0,170.1243,170.2509,169.8711,170.0756,33952.0
2023-05-18 10:50:00,174.66,174.97,174.47,174.97,27898.0,170.095,170.3969,169.91,170.3969,27898.0
2023-05-18 11:00:00,175.03,175.25,174.95,175.03,32367.0,170.4554,170.6696,170.3775,170.4554,32367.0
2023-05-18 11:10:00,175.04,175.04,174.63,174.78,9466.0,170.4651,170.4651,170.0658,170.2119,9466.0
2023-05-18 11:20:00,174.73,174.85,174.4,174.47,9385.0,170.1632,170.2801,169.8418,169.91,9385.0
2023-05-18 11:30:00,174.5,174.62,173.99,173.99,21591.0,169.9392,170.0561,169.4426,169.4426,21591.0
2023-05-18 11:40:00,173.99,174.86,173.92,174.76,22390.0,169.4426,170.2898,169.3744,170.1924,22390.0
2023-05-18 11:50:00,174.72,174.85,174.1,174.25,11518.0,170.1535,170.2801,169.5497,169.6958,11518.0
2023-05-18 12:00:00,174.27,174.31,173.76,173.78,5974.0,169.7152,169.7542,169.2186,169.238,5974.0
2023-05-18 12:10:00,173.75,174.0,173.52,173.9,9423.0,169.2088,169.4523,168.9848,169.3549,9423.0
2023-05-18 12:20:00,173.79,174.0,173.64,173.98,29225.0,169.2478,169.4523,169.1017,169.4328,29225.0
2023-05-18 12:30:00,174.13,174.32,173.92,173.92,5214.0,169.5789,169.7639,169.3744,169.3744,5214.0
2023-05-18 12:40:00,173.89,174.17,173.89,174.15,3031.0,169.3452,169.6178,169.3452,169.5984,3031.0
2023-05-18 12:50:00,174.05,174.13,173.79,173.93,10116.0,169.501,169.5789,169.2478,169.3841,10116.0
2023-05-18 13:00:00,174.0,174.12,173.82,173.82,4154.0,169.4523,169.5692,169.277,169.277,4154.0
2023-05-18 13:10:00,173.79,174.03,173.77,174.03,6507.0,169.2478,169.4815,169.2283,169.4815,6507.0
2023-05-18 13:20:00,174.09,174.13,173.41,173.41,10265.0,169.5399,169.5789,168.8777,168.8777,10265.0
2023-05-18 13:30:00,173.72,173.79,173.28,173.32,8142.0,169.1796,169.2478,168.7511,168.7901,8142.0
2023-05-18 13:40:00,173.31,173.38,173.01,173.25,7454.0,168.7803,168.8485,168.4882,168.7219,7454.0
2023-05-18 13:50:00,173.28,173.32,172.74,172.99,7093.0,168.7511,168.7901,168.2252,168.4687,7093.0
2023-05-18 14:00:00,173.02,173.14,172.75,172.97,24510.0,168.4979,168.6148,168.235,168.4492,24510.0
2023-05-18 14:10:00,172.96,173.22,172.81,173.16,11628.0,168.4395,168.6927,168.2934,168.6342,11628.0
2023-05-18 14:20:00,173.27,173.7,173.2,173.59,23538.0,168.7414,169.1601,168.6732,169.053,23538.0
2023-05-18 14:30:00,173.79,174.34,173.79,174.22,13675.0,169.2478,169.7834,169.2478,169.6665,13675.0
2023-05-18 14:40:00,174.21,174.21,173.84,174.05,10207.0,169.6568,169.6568,169.2965,169.501,10207.0
2023-05-18 14:50:00,174.06,174.12,173.73,173.88,9455.0,169.5107,169.5692,169.1893,169.3354,9455.0
2023-05-18 15:00:00,173.9,174.12,173.79,174.12,8217.0,169.3549,169.5692,169.2478,169.5692,8217.0
2023-05-18 15:10:00,174.07,174.49,174.06,174.49,13003.0,169.5205,169.9295,169.5107,169.9295,13003.0
2023-05-18 15:20:00,174.53,174.73,174.48,174.61,11808.0,169.9684,170.1632,169.9197,170.0463,11808.0
2023-05-18 15:30:00,174.6,174.71,174.52,174.63,20558.0,170.0366,170.1437,169.9587,170.0658,20558.0
2023-05-18 15:40:00,174.63,175.19,174.55,175.13,40474.0,170.0658,170.6112,169.9879,170.5528,40474.0
2023-05-18 15:50:00,175.16,175.53,175.04,175.18,148658.0,170.582,170.9423,170.4651,170.6014,148658.0
2023-05-19 09:30:00,176.66,177.19,175.33,175.72,41775.0,172.0428,172.5589,170.7475,171.1273,41775.0
2023-05-19 09:40:00,176.0,176.39,175.29,176.38,17030.0,171.4,171.7798,170.7086,171.7701,17030.0
2023-05-19 09:50:00,176.34,176.89,176.16,176.35,27843.0,171.7311,172.2668,171.5558,171.7409,27843.0
2023-05-19 10:00:00,176.4,176.54,175.92,176.06,35536.0,171.7896,171.9259,171.3221,171.4584,35536.0
2023-05-19 10:10:00,176.04,176.7,175.79,176.27,30369.0,171.439,172.0817,171.1955,171.663,30369.0
2023-05-19 10:20:00,176.32,176.45,175.79,175.93,7073.0,171.7117,171.8383,171.1955,171.3318,7073.0
2023-05-19 10:30:00,176.02,176.02,174.98,174.98,11943.0,171.4195,171.4195,170.4067,170.4067,11943.0
2023-05-19 10:40:00,174.97,175.23,174.82,174.82,19833.0,170.3969,170.6501,170.2509,170.2509,19833.0
2023-05-19 10:50:00,174.82,175.23,174.75,174.9,11584.0,170.2509,170.6501,170.1827,170.3288,11584.0
2023-05-19 11:00:00,174.9,175.17,174.46,174.47,7202.0,170.3288,170.5917,169.9003,169.91,7202.0
2023-05-19 11:10:00,174.54,174.63,173.62,173.62,14708.0,169.9782,170.0658,169.0822,169.0822,14708.0
2023-05-19 11:20:00,173.86,174.16,173.29,173.29,5795.0,169.3159,169.6081,168.7608,168.7608,5795.0
2023-05-19 11:30:00,173.21,173.41,172.52,172.75,12028.0,168.6829,168.8777,168.011,168.235,12028.0
2023-05-19 11:40:00,172.73,173.62,172.7,173.21,33647.0,168.2155,169.0822,168.1863,168.6829,33647.0
2023-05-19 11:50:00,173.2,173.38,172.87,173.22,25839.0,168.6732,168.8485,168.3518,168.6927,25839.0
2023-05-19 12:00:00,173.22,173.35,172.6,172.79,10145.0,168.6927,168.8193,168.0889,168.2739,10145.0
2023-05-19 12:10:00,172.81,173.03,172.53,172.91,9655.0,168.2934,168.5076,168.0207,168.3908,9655.0
2023-05-19 12:20:00,173.01,173.18,172.88,172.88,5051.0,168.4882,168.6537,168.3616,168.3616,5051.0
2023-05-19 12:30:00,172.86,172.86,172.36,172.59,10674.0,168.3421,168.3421,167.8552,168.0791,10674.0
2023-05-19 12:40:00,172.53,172.86,172.43,172.68,13880.0,168.0207,168.3421,167.9233,168.1668,13880.0
2023-05-19 12:50:00,172.67,172.83,172.48,172.63,9030.0,168.1571,168.3129,167.972,168.1181,9030.0
2023-05-19 13:00:00,172.58,172.92,172.56,172.56,8085.0,168.0694,168.4005,168.0499,168.0499,8085.0
2023-05-19 13:10:00,172.59,172.9,172.45,172.74,6889.0,168.0791,168.381,167.9428,168.2252,6889.0
2023-05-19 13:20:00,172.72,172.76,172.44,172.59,6846.0,168.2057,168.2447,167.9331,168.0791,6846.0
2023-05-19 13:30:00,172.56,173.03,172.56,173.02,14708.0,168.0499,168.5076,168.0499,168.4979,14708.0
2023-05-19 13:40:00,173.0,173.13,172.85,173.03,12490.0,168.4784,168.605,168.3323,168.5076,12490.0
2023-05-19 13:50:00,173.0,173.34,172.89,172.97,12320.0,168.4784,168.8095,168.3713,168.4492,12320.0
2023-05-19 14:00:00,173.03,173.03,172.37,172.52,21275.0,168.5076,168.5076,167.8649,168.011,21275.0
2023-05-19 14:10:00,172.45,172.57,172.17,172.5,17530.0,167.9428,168.0597,167.6701,167.9915,17530.0
2023-05-19 14:20:00,172.61,173.1,172.5,172.82,183286.0,168.0986,168.5758,167.9915,168.3031,183286.0
2023-05-19 14:30:00,172.81,173.39,172.71,173.28,103342.0,168.2934,168.8582,168.196,168.7511,103342.0
2023-05-19 14:40:00,173.28,173.59,173.26,173.36,15395.0,168.7511,169.053,168.7316,168.829,15395.0
2023-05-19 14:50:00,173.41,173.83,173.29,173.83,12077.0,168.8777,169.2867,168.7608,169.2867,12077.0
2023-05-19 15:00:00,173.83,173.98,173.58,173.64,11204.0,169.2867,169.4328,169.0433,169.1017,11204.0
2023-05-19 15:10:00,173.55,173.71,173.48,173.53,41849.0,169.0141,169.1699,168.9459,168.9946,41849.0
2023-05-19 15:20:00,173.53,173.65,173.34,173.34,12823.0,168.9946,169.1114,168.8095,168.8095,12823.0
2023-05-19 15:30:00,173.38,173.55,173.16,173.52,15347.0,168.8485,169.0141,168.6342,168.9848,15347.0
2023-05-19 15:40:00,173.45,173.63,173.44,173.53,20114.0,168.9167,169.092,168.9069,168.9946,20114.0
2023-05-19 15:50:00,173.53,173.53,173.12,173.28,107295.0,168.9946,168.9946,168.5953,168.7511,107295.0
2023-05-22 09:30:00,173.6,174.06,172.4,173.7,117945.0,169.0627,169.5107,167.8941,169.1601,117945.0
2023-05-22 09:40:00,173.52,173.74,171.87,171.98,15069.0,168.9848,169.1991,167.378,167.4851,15069.0
2023-05-22 09:50:00,171.86,172.2,171.22,171.24,15160.0,167.3682,167.6993,166.7449,166.7644,15160.0
2023-05-22 10:00:00,171.3,171.31,170.33,170.37,17550.0,166.8229,166.8326,165.8782,165.9172,17550.0
2023-05-22 10:10:00,170.52,171.36,170.43,171.31,11986.0,166.0632,166.8813,165.9756,166.8326,11986.0
2023-05-22 10:20:00,171.35,171.49,171.01,171.42,12109.0,166.8716,167.0079,166.5404,166.9397,12109.0
2023-05-22 10:30:00,171.34,171.4,170.9,170.98,11960.0,166.8618,166.9202,166.4333,166.5112,11960.0
2023-05-22 10:40:00,171.07,171.15,170.77,170.94,37214.0,166.5989,166.6768,166.3067,166.4723,37214.0
2023-05-22 10:50:00,170.94,171.01,170.51,170.77,22070.0,166.4723,166.5404,166.0535,166.3067,22070.0
2023-05-22 11:00:00,170.8,172.0,170.8,171.93,11751.0,166.3359,167.5046,166.3359,167.4364,11751.0
2023-05-22 11:10:00,171.99,172.35,171.78,172.33,21728.0,167.4948,167.8454,167.2903,167.8259,21728.0
2023-05-22 11:20:00,172.39,172.58,171.99,172.06,18727.0,167.8844,168.0694,167.4948,167.563,18727.0
2023-05-22 11:30:00,172.15,172.15,171.68,171.68,90247.0,167.6506,167.6506,167.1929,167.1929,90247.0
2023-05-22 11:40:00,171.75,171.81,171.55,171.81,6833.0,167.2611,167.3195,167.0663,167.3195,6833.0
2023-05-22 11:50:00,171.79,172.08,171.78,171.9,10256.0,167.3001,167.5825,167.2903,167.4072,10256.0
2023-05-22 12:00:00,171.81,172.1,171.72,171.72,7814.0,167.3195,167.6019,167.2319,167.2319,7814.0
2023-05-22 12:10:00,171.8,171.94,171.67,171.85,7484.0,167.3098,167.4461,167.1832,167.3585,7484.0
2023-05-22 12:20:00,171.84,171.85,171.51,171.51,6706.0,167.3487,167.3585,167.0274,167.0274,6706.0
2023-05-22 12:30:00,171.51,171.64,171.33,171.49,6249.0,167.0274,167.154,166.8521,167.0079,6249.0
2023-05-22 12:40:00,171.55,171.72,171.48,171.62,4030.0,167.0663,167.2319,166.9982,167.1345,4030.0
2023-05-22 12:50:00,171.71,171.82,171.62,171.66,4836.0,167.2221,167.3293,167.1345,167.1734,4836.0
2023-05-22 13:00:00,171.74,172.04,171.7,171.88,5380.0,167.2514,167.5435,167.2124,167.3877,5380.0
2023-05-22 13:10:00,171.84,171.91,171.37,171.7,12014.0,167.3487,167.4169,166.891,167.2124,12014.0
2023-05-22 13:20:00,171.83,171.83,171.48,171.6,8157.0,167.339,167.339,166.9982,167.115,8157.0
2023-05-22 13:30:00,171.56,171.62,171.27,171.33,19231.0,167.0761,167.1345,166.7936,166.8521,19231.0
2023-05-22 13:40:00,171.38,171.53,171.38,171.5,4503.0,166.9008,167.0468,166.9008,167.0176,4503.0
2023-05-22 13:50:00,171.48,171.58,171.32,171.33,4792.0,166.9982,167.0955,166.8423,166.8521,4792.0
2023-05-22 14:00:00,171.31,171.46,171.24,171.41,8309.0,166.8326,166.9787,166.7644,166.93,8309.0
2023-05-22 14:10:00,171.38,171.73,171.37,171.62,6473.0,166.9008,167.2416,166.891,167.1345,6473.0
2023-05-22 14:20:00,171.68,171.82,171.58,171.81,7080.0,167.1929,167.3293,167.0955,167.3195,7080.0
2023-05-22 14:30:00,171.77,171.8,171.31,171.31,7827.0,167.2806,167.3098,166.8326,166.8326,7827.0
2023-05-22 14:40:00,171.28,171.32,171.16,171.27,11033.0,166.8034,166.8423,166.6865,166.7936,11033.0
2023-05-22 14:50:00,171.31,171.53,171.06,171.26,9153.0,166.8326,167.0468,166.5891,166.7839,9153.0
2023-05-22 15:00:00,171.24,171.35,171.09,171.1,12003.0,166.7644,166.8716,166.6183,166.6281,12003.0
2023-05-22 15:10:00,171.09,171.17,170.85,170.87,10828.0,166.6183,166.6963,166.3846,166.4041,10828.0
2023-05-22 15:20:00,170.91,170.91,170.5,170.72,11966.0,166.4431,166.4431,166.0438,166.258,11966.0
2023-05-22 15:30:00,170.72,170.85,170.55,170.64,24067.0,166.258,166.3846,166.0925,166.1801,24067.0
2023-05-22 15:40:00,170.64,171.07,170.55,170.89,132487.0,166.1801,166.5989,166.0925,166.4236,132487.0
2023-05-22 15:50:00,170.93,171.26,170.93,171.24,127348.0,166.4625,166.7839,166.4625,166.7644,127348.0
2023-05-23 09:30:00,170.16,170.16,167.89,168.16,34975.0,165.7127,165.7127,163.502,163.7649,34975.0
2023-05-23 09:40:00,168.06,169.24,167.84,169.2,9051.0,163.6675,164.8167,163.4533,164.7777,9051.0
2023-05-23 09:50:00,169.2,169.69,169.13,169.48,7430.0,164.7777,165.2549,164.7096,165.0504,7430.0
2023-05-23 10:00:00,169.68,169.77,169.27,169.65,36099.0,165.2452,165.3328,164.8459,165.216,36099.0
2023-05-23 10:10:00,169.6,170.07,169.08,169.59,8877.0,165.1673,165.625,164.6609,165.1576,8877.0
2023-05-23 10:20:00,169.5,169.86,169.31,169.71,24810.0,165.0699,165.4205,164.8849,165.2744,24810.0
2023-05-23 10:30:00,169.67,169.88,169.31,169.59,36224.0,165.2355,165.44,164.8849,165.1576,36224.0
2023-05-23 10:40:00,169.59,169.59,168.86,169.03,18267.0,165.1576,165.1576,164.4466,164.6122,18267.0
2023-05-23 10:50:00,169.03,169.03,168.33,168.63,41686.0,164.6122,164.6122,163.9305,164.2226,41686.0
2023-05-23 11:00:00,168.55,169.14,168.52,168.95,8802.0,164.1447,164.7193,164.1155,164.5343,8802.0
2023-05-23 11:10:00,168.99,169.12,168.87,168.99,11192.0,164.5732,164.6998,164.4564,164.5732,11192.0
2023-05-23 11:20:00,169.0,169.57,169.0,169.44,12497.0,164.583,165.1381,164.583,165.0115,12497.0
2023-05-23 11:30:00,169.52,169.68,169.38,169.65,6474.0,165.0894,165.2452,164.953,165.216,6474.0
2023-05-23 11:40:00,169.65,169.71,169.42,169.67,9962.0,165.216,165.2744,164.992,165.2355,9962.0
2023-05-23 11:50:00,169.64,170.05,169.63,169.75,9201.0,165.2062,165.6055,165.1965,165.3134,9201.0
2023-05-23 12:00:00,169.83,170.05,169.65,169.72,14665.0,165.3913,165.6055,165.216,165.2842,14665.0
2023-05-23 12:10:00,169.66,169.96,169.63,169.82,10022.0,165.2257,165.5179,165.1965,165.3815,10022.0
2023-05-23 12:20:00,169.82,169.82,169.44,169.45,7533.0,165.3815,165.3815,165.0115,165.0212,7533.0
2023-05-23 12:30:00,169.47,169.74,169.16,169.21,159308.0,165.0407,165.3036,164.7388,164.7875,159308.0
2023-05-23 12:40:00,169.26,169.26,168.76,168.82,22892.0,164.8362,164.8362,164.3492,164.4077,22892.0
2023-05-23 12:50:00,168.73,168.94,168.65,168.82,4844.0,164.32,164.5245,164.2421,164.4077,4844.0
2023-05-23 13:00:00,168.86,168.93,168.4,168.62,12791.0,164.4466,164.5148,163.9987,164.2129,12791.0
2023-05-23 13:10:00,168.59,168.74,168.48,168.74,6794.0,164.1837,164.3298,164.0766,164.3298,6794.0
2023-05-23 13:20:00,168.79,168.86,168.22,168.22,10985.0,164.3785,164.4466,163.8234,163.8234,10985.0
2023-05-23 13:30:00,168.11,168.38,168.02,168.38,5023.0,163.7162,163.9792,163.6286,163.9792,5023.0
2023-05-23 13:40:00,168.47,168.81,168.47,168.61,5136.0,164.0668,164.3979,164.0668,164.2032,5136.0
2023-05-23 13:50:00,168.54,168.62,168.29,168.32,58230.0,164.135,164.2129,163.8915,163.9207,58230.0
2023-05-23 14:00:00,168.29,168.76,168.28,168.35,9118.0,163.8915,164.3492,163.8818,163.95,9118.0
2023-05-23 14:10:00,168.4,168.44,167.86,167.93,5276.0,163.9987,164.0376,163.4728,163.5409,5276.0
2023-05-23 14:20:00,167.85,167.91,167.32,167.73,15482.0,163.463,163.5215,162.9469,163.3462,15482.0
2023-05-23 14:30:00,167.72,167.99,167.46,167.56,12906.0,163.3364,163.5994,163.0832,163.1806,12906.0
2023-05-23 14:40:00,167.59,167.72,167.44,167.72,8635.0,163.2098,163.3364,163.0637,163.3364,8635.0
2023-05-23 14:50:00,167.72,168.02,167.67,167.81,16981.0,163.3364,163.6286,163.2877,163.4241,16981.0
2023-05-23 15:00:00,167.87,168.09,167.79,167.93,12469.0,163.4825,163.6968,163.4046,163.5409,12469.0
2023-05-23 15:10:00,168.01,168.37,167.69,167.69,15202.0,163.6188,163.9694,163.3072,163.3072,15202.0
2023-05-23 15:20:00,167.83,168.1,167.68,168.09,15256.0,163.4436,163.7065,163.2975,163.6968,15256.0
2023-05-23 15:30:00,168.06,168.51,168.01,168.41,41920.0,163.6675,164.1058,163.6188,164.0084,41920.0
2023-05-23 15:40:00,168.41,168.68,168.29,168.59,51594.0,164.0084,164.2713,163.8915,164.1837,51594.0
2023-05-23 15:50:00,168.55,168.56,167.96,168.02,169099.0,164.1447,164.1545,163.5702,163.6286,169099.0
2023-05-24 09:30:00,167.66,168.0,166.86,167.31,22465.0,163.278,163.6091,162.4989,162.9371,22465.0
2023-05-24 09:40:00,167.44,167.67,166.95,167.28,9355.0,163.0637,163.2877,162.5866,162.9079,9355.0
2023-05-24 09:50:00,167.3,167.52,166.23,166.41,17729.0,162.9274,163.1417,161.8854,162.0607,17729.0
2023-05-24 10:00:00,166.57,166.77,166.02,166.02,8333.0,162.2165,162.4113,161.6809,161.6809,8333.0
2023-05-24 10:10:00,166.08,166.59,165.87,166.39,8235.0,161.7393,162.236,161.5348,162.0412,8235.0
2023-05-24 10:20:00,166.42,166.81,166.27,166.81,13801.0,162.0704,162.4502,161.9243,162.4502,13801.0
2023-05-24 10:30:00,166.8,167.44,166.76,167.28,14625.0,162.4405,163.0637,162.4015,162.9079,14625.0
2023-05-24 10:40:00,167.26,167.46,166.92,166.96,9956.0,162.8884,163.0832,162.5573,162.5963,9956.0
2023-05-24 10:50:00,166.9,167.09,166.74,166.74,3885.0,162.5379,162.7229,162.382,162.382,3885.0
2023-05-24 11:00:00,166.77,166.81,166.56,166.62,5846.0,162.4113,162.4502,162.2067,162.2652,5846.0
2023-05-24 11:10:00,166.6,166.78,166.48,166.48,17185.0,162.2457,162.421,162.1288,162.1288,17185.0
2023-05-24 11:20:00,166.5,166.98,166.34,166.53,7460.0,162.1483,162.6158,161.9925,162.1775,7460.0
2023-05-24 11:30:00,166.65,166.65,166.24,166.42,6736.0,162.2944,162.2944,161.8951,162.0704,6736.0
2023-05-24 11:40:00,166.42,166.59,166.06,166.06,7583.0,162.0704,162.236,161.7198,161.7198,7583.0
2023-05-24 11:50:00,166.27,166.41,166.13,166.16,5393.0,161.9243,162.0607,161.788,161.8172,5393.0
2023-05-24 12:00:00,166.16,166.3,165.93,165.93,10841.0,161.8172,161.9535,161.5932,161.5932,10841.0
2023-05-24 12:10:00,165.89,166.01,165.33,165.46,17884.0,161.5543,161.6711,161.0089,161.1355,17884.0
2023-05-24 12:20:00,165.54,166.05,165.54,165.99,7661.0,161.2134,161.7101,161.2134,161.6516,7661.0
2023-05-24 12:30:00,165.92,166.05,165.85,166.05,6891.0,161.5835,161.7101,161.5153,161.7101,6891.0
2023-05-24 12:40:00,166.08,166.23,165.81,165.81,5351.0,161.7393,161.8854,161.4763,161.4763,5351.0
2023-05-24 12:50:00,165.82,166.08,165.82,165.92,9490.0,161.4861,161.7393,161.4861,161.5835,9490.0
2023-05-24 13:00:00,165.9,165.9,165.58,165.63,11110.0,161.564,161.564,161.2524,161.3011,11110.0
2023-05-24 13:10:00,165.62,165.79,165.55,165.75,13746.0,161.2913,161.4569,161.2231,161.4179,13746.0
2023-05-24 13:20:00,165.75,165.92,165.38,165.6,25172.0,161.4179,161.5835,161.0576,161.2718,25172.0
2023-05-24 13:30:00,165.66,166.13,165.63,166.0,6159.0,161.3303,161.788,161.3011,161.6614,6159.0
2023-05-24 13:40:00,166.01,166.22,165.87,165.97,8725.0,161.6711,161.8756,161.5348,161.6322,8725.0
2023-05-24 13:50:00,166.02,166.29,165.93,166.29,5546.0,161.6809,161.9438,161.5932,161.9438,5546.0
2023-05-24 14:00:00,166.41,166.41,166.11,166.11,6577.0,162.0607,162.0607,161.7685,161.7685,6577.0
2023-05-24 14:10:00,166.21,166.26,166.02,166.1,17417.0,161.8659,161.9146,161.6809,161.7588,17417.0
2023-05-24 14:20:00,166.06,166.06,165.83,165.98,12586.0,161.7198,161.7198,161.4958,161.6419,12586.0
2023-05-24 14:30:00,165.95,166.22,165.87,166.14,11401.0,161.6127,161.8756,161.5348,161.7977,11401.0
2023-05-24 14:40:00,166.2,166.24,165.98,166.2,5813.0,161.8562,161.8951,161.6419,161.8562,5813.0
2023-05-24 14:50:00,166.19,166.3,165.95,165.96,9460.0,161.8464,161.9535,161.6127,161.6224,9460.0
2023-05-24 15:00:00,165.96,166.1,165.85,166.04,8459.0,161.6224,161.7588,161.5153,161.7003,8459.0
2023-05-24 15:10:00,166.01,166.46,165.98,166.42,14242.0,161.6711,162.1094,161.6419,162.0704,14242.0
2023-05-24 15:20:00,166.42,166.75,166.39,166.4,13150.0,162.0704,162.3918,162.0412,162.0509,13150.0
2023-05-24 15:30:00,166.35,166.74,166.3,166.33,20436.0,162.0022,162.382,161.9535,161.9828,20436.0
2023-05-24 15:40:00,166.45,166.47,166.03,166.17,36026.0,162.0996,162.1191,161.6906,161.8269,36026.0
2023-05-24 15:50:00,166.16,166.57,165.99,166.24,126057.0,161.8172,162.2165,161.6516,161.8951,126057.0
2023-05-25 09:30:00,167.18,167.66,166.45,166.45,26537.0,162.8105,163.278,162.0996,162.0996,26537.0
2023-05-25 09:40:00,166.56,167.4,166.31,167.3,13063.0,162.2067,163.0248,161.9633,162.9274,13063.0
2023-05-25 09:50:00,167.35,168.33,167.35,168.03,11908.0,162.9761,163.9305,162.9761,163.6383,11908.0
2023-05-25 10:00:00,168.18,168.36,167.55,167.62,28253.0,163.7844,163.9597,163.1709,163.239,28253.0
2023-05-25 10:10:00,167.53,167.83,167.38,167.49,10385.0,163.1514,163.4436,163.0053,163.1124,10385.0
2023-05-25 10:20:00,167.36,167.89,167.16,167.8,10033.0,162.9858,163.502,162.7911,163.4143,10033.0
2023-05-25 10:30:00,167.72,167.72,167.1,167.49,5539.0,163.3364,163.3364,162.7326,163.1124,5539.0
2023-05-25 10:40:00,167.59,167.91,167.2,167.32,3530.0,163.2098,163.5215,162.83,162.9469,3530.0
2023-05-25 10:50:00,167.21,167.21,166.63,166.9,3948.0,162.8398,162.8398,162.2749,162.5379,3948.0
2023-05-25 11:00:00,167.15,167.21,166.92,167.14,2733.0,162.7813,162.8398,162.5573,162.7716,2733.0
2023-05-25 11:10:00,167.14,167.14,166.18,166.3,12596.0,162.7716,162.7716,161.8367,161.9535,12596.0
2023-05-25 11:20:00,166.23,166.38,165.97,166.06,6665.0,161.8854,162.0314,161.6322,161.7198,6665.0
2023-05-25 11:30:00,165.96,165.96,165.67,165.86,3762.0,161.6224,161.6224,161.34,161.525,3762.0
2023-05-25 11:40:00,165.83,166.13,165.59,166.02,9052.0,161.4958,161.788,161.2621,161.6809,9052.0
2023-05-25 11:50:00,166.04,166.3,165.95,166.16,9366.0,161.7003,161.9535,161.6127,161.8172,9366.0
2023-05-25 12:00:00,166.21,166.54,166.06,166.49,4980.0,161.8659,162.1873,161.7198,162.1386,4980.0
2023-05-25 12:10:00,166.49,166.9,166.43,166.83,3026.0,162.1386,162.5379,162.0801,162.4697,3026.0
2023-05-25 12:20:00,166.78,166.85,166.4,166.62,4055.0,162.421,162.4892,162.0509,162.2652,4055.0
2023-05-25 12:30:00,166.64,166.64,166.19,166.6,8868.0,162.2847,162.2847,161.8464,162.2457,8868.0
2023-05-25 12:40:00,166.66,166.66,166.41,166.56,4534.0,162.3041,162.3041,162.0607,162.2067,4534.0
2023-05-25 12:50:00,166.56,166.94,166.48,166.69,38029.0,162.2067,162.5768,162.1288,162.3333,38029.0
2023-05-25 13:00:00,166.76,166.76,166.28,166.71,6435.0,162.4015,162.4015,161.9341,162.3528,6435.0
2023-05-25 13:10:00,166.81,167.04,166.78,166.95,4898.0,162.4502,162.6742,162.421,162.5866,4898.0
2023-05-25 13:20:00,166.96,167.19,166.91,166.92,21975.0,162.5963,162.8203,162.5476,162.5573,21975.0
2023-05-25 13:30:00,166.88,167.01,166.71,166.8,7166.0,162.5184,162.645,162.3528,162.4405,7166.0
2023-05-25 13:40:00,166.86,166.91,166.71,166.87,3290.0,162.4989,162.5476,162.3528,162.5086,3290.0
2023-05-25 13:50:00,166.88,167.0,166.74,167.0,6075.0,162.5184,162.6352,162.382,162.6352,6075.0
2023-05-25 14:00:00,167.0,167.43,166.95,167.24,22224.0,162.6352,163.054,162.5866,162.869,22224.0
2023-05-25 14:10:00,167.28,167.76,167.21,167.71,14175.0,162.9079,163.3754,162.8398,163.3267,14175.0
2023-05-25 14:20:00,167.78,167.79,167.45,167.65,6275.0,163.3949,163.4046,163.0735,163.2683,6275.0
2023-05-25 14:30:00,167.73,167.74,166.91,167.17,18953.0,163.3462,163.3559,162.5476,162.8008,18953.0
2023-05-25 14:40:00,167.01,167.21,166.74,167.04,8759.0,162.645,162.8398,162.382,162.6742,8759.0
2023-05-25 14:50:00,167.11,167.17,166.93,166.93,9956.0,162.7424,162.8008,162.5671,162.5671,9956.0
2023-05-25 15:00:00,167.0,167.07,166.81,167.0,6901.0,162.6352,162.7034,162.4502,162.6352,6901.0
2023-05-25 15:10:00,167.0,167.08,166.66,166.66,9375.0,162.6352,162.7132,162.3041,162.3041,9375.0
2023-05-25 15:20:00,166.71,167.16,166.66,166.9,21638.0,162.3528,162.7911,162.3041,162.5379,21638.0
2023-05-25 15:30:00,166.84,167.43,166.84,167.33,16805.0,162.4794,163.054,162.4794,162.9566,16805.0
2023-05-25 15:40:00,167.3,167.81,167.3,167.59,29450.0,162.9274,163.4241,162.9274,163.2098,29450.0
2023-05-25 15:50:00,167.53,167.81,167.27,167.51,166028.0,163.1514,163.4241,162.8982,163.1319,166028.0
2023-05-26 09:30:00,167.62,168.03,167.08,167.71,52953.0,163.239,163.6383,162.7132,163.3267,52953.0
2023-05-26 09:40:00,167.89,168.63,167.89,168.17,60616.0,163.502,164.2226,163.502,163.7747,60616.0
2023-05-26 09:50:00,168.0,168.36,167.72,168.06,44807.0,163.6091,163.9597,163.3364,163.6675,44807.0
2023-05-26 10:00:00,168.0,168.12,167.34,167.85,26287.0,163.6091,163.726,162.9664,163.463,26287.0
2023-05-26 10:10:00,167.93,168.06,167.64,167.97,39747.0,163.5409,163.6675,163.2585,163.5799,39747.0
2023-05-26 10:20:00,168.0,168.73,167.9,168.69,45592.0,163.6091,164.32,163.5117,164.2811,45592.0
2023-05-26 10:30:00,168.65,168.8,168.28,168.48,38170.0,164.2421,164.3882,163.8818,164.0766,38170.0
2023-05-26 10:40:00,168.5,168.85,168.25,168.55,83338.0,164.096,164.4369,163.8526,164.1447,83338.0
2023-05-26 10:50:00,168.59,168.66,168.21,168.21,28109.0,164.1837,164.2519,163.8136,163.8136,28109.0
2023-05-26 11:00:00,168.18,168.4,167.76,167.91,27390.0,163.7844,163.9987,163.3754,163.5215,27390.0
2023-05-26 11:10:00,167.83,167.83,167.44,167.47,47629.0,163.4436,163.4436,163.0637,163.093,47629.0
2023-05-26 11:20:00,167.55,167.74,166.75,166.76,20319.0,163.1709,163.3559,162.3918,162.4015,20319.0
2023-05-26 11:30:00,166.74,166.97,166.5,166.74,29287.0,162.382,162.606,162.1483,162.382,29287.0
2023-05-26 11:40:00,166.78,167.17,166.78,167.01,6838.0,162.421,162.8008,162.421,162.645,6838.0
2023-05-26 11:50:00,167.02,167.04,166.72,166.75,16064.0,162.6547,162.6742,162.3626,162.3918,16064.0
2023-05-26 12:00:00,166.76,167.12,166.76,166.89,23812.0,162.4015,162.7521,162.4015,162.5281,23812.0
2023-05-26 12:10:00,166.93,167.01,166.81,166.93,12869.0,162.5671,162.645,162.4502,162.5671,12869.0
2023-05-26 12:20:00,166.93,167.4,166.9,167.29,74691.0,162.5671,163.0248,162.5379,162.9177,74691.0
2023-05-26 12:30:00,167.28,167.7,167.28,167.43,13716.0,162.9079,163.3169,162.9079,163.054,13716.0
2023-05-26 12:40:00,167.34,167.45,167.01,167.01,31654.0,162.9664,163.0735,162.645,162.645,31654.0
2023-05-26 12:50:00,167.05,167.4,166.98,167.24,38097.0,162.6839,163.0248,162.6158,162.869,38097.0
2023-05-26 13:00:00,167.27,167.93,167.27,167.89,21942.0,162.8982,163.5409,162.8982,163.502,21942.0
2023-05-26 13:10:00,167.79,167.87,167.54,167.65,8048.0,163.4046,163.4825,163.1611,163.2683,8048.0
2023-05-26 13:20:00,167.65,167.65,167.13,167.25,13186.0,163.2683,163.2683,162.7618,162.8787,13186.0
2023-05-26 13:30:00,167.25,167.39,166.96,166.96,14441.0,162.8787,163.0151,162.5963,162.5963,14441.0
2023-05-26 13:40:00,166.99,167.02,166.62,166.87,9667.0,162.6255,162.6547,162.2652,162.5086,9667.0
2023-05-26 13:50:00,166.92,167.06,166.79,167.04,14892.0,162.5573,162.6937,162.4307,162.6742,14892.0
2023-05-26 14:00:00,167.04,167.14,166.88,166.91,8448.0,162.6742,162.7716,162.5184,162.5476,8448.0
2023-05-26 14:10:00,166.94,167.27,166.91,167.12,12888.0,162.5768,162.8982,162.5476,162.7521,12888.0
2023-05-26 14:20:00,167.12,167.19,166.98,167.15,15448.0,162.7521,162.8203,162.6158,162.7813,15448.0
2023-05-26 14:30:00,167.22,167.46,167.13,167.18,11091.0,162.8495,163.0832,162.7618,162.8105,11091.0
2023-05-26 14:40:00,167.17,167.2,166.84,167.15,36776.0,162.8008,162.83,162.4794,162.7813,36776.0
2023-05-26 14:50:00,167.21,167.32,166.93,166.93,15975.0,162.8398,162.9469,162.5671,162.5671,15975.0
2023-05-26 15:00:00,167.03,167.4,167.0,167.22,44533.0,162.6645,163.0248,162.6352,162.8495,44533.0
2023-05-26 15:10:00,167.22,167.26,167.0,167.01,25570.0,162.8495,162.8884,162.6352,162.645,25570.0
2023-05-26 15:20:00,167.01,167.26,166.97,167.01,19574.0,162.645,162.8884,162.606,162.645,19574.0
2023-05-26 15:30:00,166.98,167.35,166.98,167.26,23013.0,162.6158,162.9761,162.6158,162.8884,23013.0
2023-05-26 15:40:00,167.26,167.49,167.11,167.44,35312.0,162.8884,163.1124,162.7424,163.0637,35312.0
2023-05-26 15:50:00,167.36,167.46,166.66,166.86,220126.0,162.9858,163.0832,162.3041,162.4989,220126.0
2023-05-30 09:30:00,167.49,167.86,166.9,166.91,56991.0,163.1124,163.4728,162.5379,162.5476,56991.0
2023-05-30 09:40:00,166.89,167.17,166.05,167.17,28408.0,162.5281,162.8008,161.7101,162.8008,28408.0
2023-05-30 09:50:00,167.23,167.43,167.17,167.35,7509.0,162.8592,163.054,162.8008,162.9761,7509.0
2023-05-30 10:00:00,167.29,167.5,166.63,166.77,15765.0,162.9177,163.1222,162.2749,162.4113,15765.0
2023-05-30 10:10:00,166.71,167.55,166.31,167.5,28909.0,162.3528,163.1709,161.9633,163.1222,28909.0
2023-05-30 10:20:00,167.5,167.59,166.69,166.87,21562.0,163.1222,163.2098,162.3333,162.5086,21562.0
2023-05-30 10:30:00,167.02,167.12,166.44,166.76,44507.0,162.6547,162.7521,162.0899,162.4015,44507.0
2023-05-30 10:40:00,166.8,167.05,166.45,166.53,8176.0,162.4405,162.6839,162.0996,162.1775,8176.0
2023-05-30 10:50:00,166.58,166.62,166.39,166.39,12101.0,162.2262,162.2652,162.0412,162.0412,12101.0
2023-05-30 11:00:00,166.43,166.78,166.43,166.66,5722.0,162.0801,162.421,162.0801,162.3041,5722.0
2023-05-30 11:10:00,166.63,166.63,166.29,166.36,18289.0,162.2749,162.2749,161.9438,162.012,18289.0
2023-05-30 11:20:00,166.26,166.37,165.88,166.34,32120.0,161.9146,162.0217,161.5445,161.9925,32120.0
2023-05-30 11:30:00,166.34,166.59,166.34,166.59,26287.0,161.9925,162.236,161.9925,162.236,26287.0
2023-05-30 11:40:00,166.64,166.67,166.41,166.41,12513.0,162.2847,162.3139,162.0607,162.0607,12513.0
2023-05-30 11:50:00,166.4,166.5,166.27,166.41,12522.0,162.0509,162.1483,161.9243,162.0607,12522.0
2023-05-30 12:00:00,166.38,166.44,166.12,166.22,11621.0,162.0314,162.0899,161.7782,161.8756,11621.0
2023-05-30 12:10:00,166.17,166.34,166.1,166.3,13095.0,161.8269,161.9925,161.7588,161.9535,13095.0
2023-05-30 12:20:00,166.33,166.33,166.08,166.19,10959.0,161.9828,161.9828,161.7393,161.8464,10959.0
2023-05-30 12:30:00,166.09,166.11,165.91,165.95,32287.0,161.749,161.7685,161.5737,161.6127,32287.0
2023-05-30 12:40:00,165.89,166.09,165.86,166.09,10745.0,161.5543,161.749,161.525,161.749,10745.0
2023-05-30 12:50:00,166.09,166.54,166.03,166.54,7817.0,161.749,162.1873,161.6906,162.1873,7817.0
2023-05-30 13:00:00,166.53,166.56,166.14,166.14,14185.0,162.1775,162.2067,161.7977,161.7977,14185.0
2023-05-30 13:10:00,166.23,166.28,166.07,166.16,6710.0,161.8854,161.9341,161.7296,161.8172,6710.0
2023-05-30 13:20:00,166.2,166.24,165.57,165.72,11113.0,161.8562,161.8951,161.2426,161.3887,11113.0
2023-05-30 13:30:00,165.68,165.91,165.56,165.73,8207.0,161.3497,161.5737,161.2329,161.3984,8207.0
2023-05-30 13:40:00,165.74,165.91,165.66,165.86,7957.0,161.4082,161.5737,161.3303,161.525,7957.0
2023-05-30 13:50:00,165.78,165.93,165.74,165.74,8994.0,161.4471,161.5932,161.4082,161.4082,8994.0
2023-05-30 14:00:00,165.83,166.02,165.82,165.88,5926.0,161.4958,161.6809,161.4861,161.5445,5926.0
2023-05-30 14:10:00,165.93,166.16,165.89,166.16,7473.0,161.5932,161.8172,161.5543,161.8172,7473.0
2023-05-30 14:20:00,166.13,166.34,166.13,166.23,7086.0,161.788,161.9925,161.788,161.8854,7086.0
2023-05-30 14:30:00,166.23,166.73,166.23,166.62,9636.0,161.8854,162.3723,161.8854,162.2652,9636.0
2023-05-30 14:40:00,166.68,166.94,166.67,166.72,11380.0,162.3236,162.5768,162.3139,162.3626,11380.0
2023-05-30 14:50:00,166.65,166.65,166.36,166.37,9563.0,162.2944,162.2944,162.012,162.0217,9563.0
2023-05-30 15:00:00,166.39,166.39,166.1,166.27,10714.0,162.0412,162.0412,161.7588,161.9243,10714.0
2023-05-30 15:10:00,166.25,166.55,166.14,166.48,9574.0,161.9048,162.197,161.7977,162.1288,9574.0
2023-05-30 15:20:00,166.5,166.66,166.5,166.64,23689.0,162.1483,162.3041,162.1483,162.2847,23689.0
2023-05-30 15:30:00,166.68,166.93,166.65,166.73,108287.0,162.3236,162.5671,162.2944,162.3723,108287.0
2023-05-30 15:40:00,166.75,166.94,166.7,166.88,110379.0,162.3918,162.5768,162.3431,162.5184,110379.0
2023-05-30 15:50:00,166.84,166.84,166.36,166.64,137739.0,162.4794,162.4794,162.012,162.2847,137739.0
2023-05-31 09:30:00,166.09,166.4,165.48,165.56,33882.0,161.749,162.0509,161.155,161.2329,33882.0
2023-05-31 09:40:00,165.79,165.97,164.59,164.76,72617.0,161.4569,161.6322,160.2882,160.4538,72617.0
2023-05-31 09:50:00,164.77,164.83,164.07,164.3,16996.0,160.4635,160.522,159.7818,160.0058,16996.0
2023-05-31 10:00:00,164.16,165.02,164.04,164.94,22313.0,159.8695,160.707,159.7526,160.6291,22313.0
2023-05-31 10:10:00,164.97,165.51,164.74,165.16,234875.0,160.6583,161.1842,160.4343,160.8433,234875.0
2023-05-31 10:20:00,165.12,165.64,164.98,165.28,21183.0,160.8044,161.3108,160.668,160.9602,21183.0
2023-05-31 10:30:00,165.27,165.27,164.76,164.9,14662.0,160.9505,160.9505,160.4538,160.5901,14662.0
2023-05-31 10:40:00,164.94,165.4,164.83,165.12,114299.0,160.6291,161.0771,160.522,160.8044,114299.0
2023-05-31 10:50:00,165.06,165.12,164.76,164.81,13722.0,160.7459,160.8044,160.4538,160.5025,13722.0
2023-05-31 11:00:00,164.78,164.79,164.43,164.48,46406.0,160.4733,160.483,160.1324,160.1811,46406.0
2023-05-31 11:10:00,164.43,164.44,163.98,164.05,38834.0,160.1324,160.1422,159.6942,159.7623,38834.0
2023-05-31 11:20:00,163.99,164.3,163.47,163.47,10250.0,159.7039,160.0058,159.1975,159.1975,10250.0
2023-05-31 11:30:00,163.56,163.7,163.32,163.32,41781.0,159.2852,159.4215,159.0514,159.0514,41781.0
2023-05-31 11:40:00,163.3,163.87,163.21,163.86,11279.0,159.0319,159.5871,158.9443,159.5773,11279.0
2023-05-31 11:50:00,163.76,163.9,163.45,163.46,14337.0,159.4799,159.6163,159.178,159.1878,14337.0
2023-05-31 12:00:00,163.48,163.87,163.48,163.7,14813.0,159.2072,159.5871,159.2072,159.4215,14813.0
2023-05-31 12:10:00,163.7,163.9,163.43,163.84,31065.0,159.4215,159.6163,159.1586,159.5578,31065.0
2023-05-31 12:20:00,163.74,164.24,163.71,164.11,13307.0,159.4604,159.9474,159.4312,159.8208,13307.0
2023-05-31 12:30:00,164.11,164.11,163.89,163.99,46300.0,159.8208,159.8208,159.6065,159.7039,46300.0
2023-05-31 12:40:00,163.97,164.67,163.91,164.51,20173.0,159.6844,160.3661,159.626,160.2103,20173.0
2023-05-31 12:50:00,164.48,164.53,164.14,164.38,16257.0,160.1811,160.2298,159.85,160.0837,16257.0
2023-05-31 13:00:00,164.34,164.38,164.16,164.3,8436.0,160.0448,160.0837,159.8695,160.0058,8436.0
2023-05-31 13:10:00,164.31,164.35,164.19,164.28,7256.0,160.0156,160.0545,159.8987,159.9863,7256.0
2023-05-31 13:20:00,164.25,164.32,164.03,164.12,12462.0,159.9571,160.0253,159.7429,159.8305,12462.0
2023-05-31 13:30:00,164.23,164.45,164.14,164.33,11036.0,159.9376,160.1519,159.85,160.035,11036.0
2023-05-31 13:40:00,164.37,164.61,164.32,164.32,10442.0,160.074,160.3077,160.0253,160.0253,10442.0
2023-05-31 13:50:00,164.38,164.62,164.37,164.53,9254.0,160.0837,160.3174,160.074,160.2298,9254.0
2023-05-31 14:00:00,164.5,164.52,164.22,164.49,21110.0,160.2006,160.2201,159.9279,160.1908,21110.0
2023-05-31 14:10:00,164.47,164.67,164.3,164.34,19544.0,160.1714,160.3661,160.0058,160.0448,19544.0
2023-05-31 14:20:00,164.32,164.96,164.26,164.85,75508.0,160.0253,160.6486,159.9669,160.5414,75508.0
2023-05-31 14:30:00,164.81,164.81,164.39,164.41,14448.0,160.5025,160.5025,160.0935,160.1129,14448.0
2023-05-31 14:40:00,164.46,164.46,164.03,164.03,28480.0,160.1616,160.1616,159.7429,159.7429,28480.0
2023-05-31 14:50:00,164.04,164.08,163.7,163.93,15925.0,159.7526,159.7916,159.4215,159.6455,15925.0
2023-05-31 15:00:00,163.9,164.07,163.8,163.97,88773.0,159.6163,159.7818,159.5189,159.6844,88773.0
2023-05-31 15:10:00,163.94,164.1,163.86,163.88,12865.0,159.6552,159.811,159.5773,159.5968,12865.0
2023-05-31 15:20:00,163.81,163.96,163.71,163.73,19852.0,159.5286,159.6747,159.4312,159.4507,19852.0
2023-05-31 15:30:00,163.75,163.81,163.51,163.68,30230.0,159.4702,159.5286,159.2365,159.402,30230.0
2023-05-31 15:40:00,163.64,163.84,163.5,163.69,69355.0,159.3631,159.5578,159.2267,159.4118,69355.0
2023-05-31 15:50:00,163.73,163.73,163.17,163.27,126149.0,159.4507,159.4507,158.9053,159.0027,126149.0
2023-06-01 09:30:00,162.48,163.21,162.04,162.81,27766.0,158.9487,159.6628,158.5182,159.2715,27766.0
2023-06-01 09:40:00,162.59,163.01,162.09,162.7,19417.0,159.0563,159.4672,158.5672,159.1639,19417.0
2023-06-01 09:50:00,162.72,163.12,162.62,163.02,11811.0,159.1835,159.5748,159.0856,159.4769,11811.0
2023-06-01 10:00:00,163.17,164.04,163.04,163.99,44067.0,159.6237,160.4748,159.4965,160.4259,44067.0
2023-06-01 10:10:00,163.97,164.99,163.78,164.5,49249.0,160.4063,161.4041,160.2204,160.9248,49249.0
2023-06-01 10:20:00,164.5,164.85,164.37,164.38,37365.0,160.9248,161.2672,160.7976,160.8074,37365.0
2023-06-01 10:30:00,164.37,164.75,164.31,164.43,37329.0,160.7976,161.1693,160.7389,160.8563,37329.0
2023-06-01 10:40:00,164.37,165.23,164.36,165.05,41083.0,160.7976,161.6389,160.7878,161.4628,41083.0
2023-06-01 10:50:00,165.12,165.58,165.11,165.47,10991.0,161.5313,161.9813,161.5215,161.8737,10991.0
2023-06-01 11:00:00,165.45,165.47,164.7,164.7,21048.0,161.8541,161.8737,161.1204,161.1204,21048.0
2023-06-01 11:10:00,164.78,164.78,164.22,164.56,13171.0,161.1987,161.1987,160.6509,160.9835,13171.0
2023-06-01 11:20:00,164.49,164.73,164.45,164.59,18043.0,160.915,161.1498,160.8759,161.0128,18043.0
2023-06-01 11:30:00,164.59,164.99,164.58,164.8,13123.0,161.0128,161.4041,161.003,161.2183,13123.0
2023-06-01 11:40:00,164.84,165.43,164.81,165.38,9981.0,161.2574,161.8346,161.228,161.7856,9981.0
2023-06-01 11:50:00,165.43,165.8,165.39,165.51,9875.0,161.8346,162.1965,161.7954,161.9128,9875.0
2023-06-01 12:00:00,165.49,165.57,165.19,165.57,8018.0,161.8933,161.9715,161.5998,161.9715,8018.0
2023-06-01 12:10:00,165.55,165.55,165.28,165.46,5983.0,161.952,161.952,161.6878,161.8639,5983.0
2023-06-01 12:20:00,165.42,165.59,165.37,165.46,6321.0,161.8248,161.9911,161.7759,161.8639,6321.0
2023-06-01 12:30:00,165.53,165.57,165.3,165.43,5994.0,161.9324,161.9715,161.7074,161.8346,5994.0
2023-06-01 12:40:00,165.37,165.4,165.12,165.25,4803.0,161.7759,161.8052,161.5313,161.6585,4803.0
2023-06-01 12:50:00,165.25,165.27,164.96,165.03,6151.0,161.6585,161.678,161.3748,161.4433,6151.0
2023-06-01 13:00:00,165.06,165.25,165.0,165.09,8768.0,161.4726,161.6585,161.4139,161.502,8768.0
2023-06-01 13:10:00,165.11,165.22,165.04,165.18,6790.0,161.5215,161.6291,161.453,161.59,6790.0
2023-06-01 13:20:00,165.17,165.45,164.98,165.0,8986.0,161.5802,161.8541,161.3943,161.4139,8986.0
2023-06-01 13:30:00,164.99,165.07,164.91,164.97,10752.0,161.4041,161.4824,161.3259,161.3846,10752.0
2023-06-01 13:40:00,164.93,165.45,164.93,165.37,13288.0,161.3454,161.8541,161.3454,161.7759,13288.0
2023-06-01 13:50:00,165.46,165.8,165.43,165.45,37407.0,161.8639,162.1965,161.8346,161.8541,37407.0
2023-06-01 14:00:00,165.46,165.67,165.36,165.61,5062.0,161.8639,162.0693,161.7661,162.0107,5062.0
2023-06-01 14:10:00,165.61,165.89,165.44,165.53,12957.0,162.0107,162.2846,161.8443,161.9324,12957.0
2023-06-01 14:20:00,165.51,165.8,165.45,165.73,9738.0,161.9128,162.1965,161.8541,162.128,9738.0
2023-06-01 14:30:00,165.75,165.94,165.0,165.82,202784.0,162.1476,162.3335,161.4139,162.2161,202784.0
2023-06-01 14:40:00,165.77,166.03,165.69,165.84,8889.0,162.1672,162.4215,162.0889,162.2357,8889.0
2023-06-01 14:50:00,165.87,166.29,165.81,166.28,9478.0,162.265,162.6759,162.2063,162.6661,9478.0
2023-06-01 15:00:00,166.33,166.38,166.18,166.25,14485.0,162.715,162.7639,162.5683,162.6367,14485.0
2023-06-01 15:10:00,166.26,166.4,166.02,166.08,20461.0,162.6465,162.7835,162.4117,162.4704,20461.0
2023-06-01 15:20:00,166.06,166.2,165.83,165.88,17991.0,162.4509,162.5878,162.2259,162.2748,17991.0
2023-06-01 15:30:00,165.91,165.92,165.71,165.82,28536.0,162.3041,162.3139,162.1085,162.2161,28536.0
2023-06-01 15:40:00,165.81,166.18,165.77,166.16,49838.0,162.2063,162.5683,162.1672,162.5487,49838.0
2023-06-01 15:50:00,166.12,166.26,165.59,165.93,165202.0,162.5096,162.6465,161.9911,162.3237,165202.0
2023-06-02 09:30:00,168.92,171.16,168.83,169.77,36472.0,165.2487,167.44,165.1607,166.0802,36472.0
2023-06-02 09:40:00,169.93,170.79,169.68,170.27,25449.0,166.2368,167.0781,165.9922,166.5694,25449.0
2023-06-02 09:50:00,170.36,171.07,169.89,170.09,23194.0,166.6574,167.352,166.1976,166.3933,23194.0
2023-06-02 10:00:00,170.11,171.18,169.95,170.66,15598.0,166.4128,167.4596,166.2563,166.9509,15598.0
2023-06-02 10:10:00,170.5,171.65,170.38,171.22,36822.0,166.7944,167.9194,166.677,167.4987,36822.0
2023-06-02 10:20:00,171.31,171.53,170.81,170.94,10557.0,167.5868,167.802,167.0976,167.2248,10557.0
2023-06-02 10:30:00,170.91,171.05,170.55,170.81,17858.0,167.1955,167.3324,166.8433,167.0976,17858.0
2023-06-02 10:40:00,170.96,171.61,170.76,171.61,7769.0,167.2444,167.8802,167.0487,167.8802,7769.0
2023-06-02 10:50:00,171.61,171.61,171.19,171.22,5356.0,167.8802,167.8802,167.4694,167.4987,5356.0
2023-06-02 11:00:00,171.24,172.1,171.24,171.98,22851.0,167.5183,168.3596,167.5183,168.2422,22851.0
2023-06-02 11:10:00,172.01,172.21,171.92,172.12,8087.0,168.2716,168.4672,168.1835,168.3792,8087.0
2023-06-02 11:20:00,172.07,172.22,171.78,172.22,8890.0,168.3302,168.477,168.0466,168.477,8890.0
2023-06-02 11:30:00,172.16,172.16,171.68,171.68,13693.0,168.4183,168.4183,167.9487,167.9487,13693.0
2023-06-02 11:40:00,171.55,171.86,171.4,171.42,13089.0,167.8216,168.1248,167.6748,167.6944,13089.0
2023-06-02 11:50:00,171.47,172.01,171.43,172.01,12416.0,167.7433,168.2716,167.7042,168.2716,12416.0
2023-06-02 12:00:00,172.01,172.02,171.79,171.84,4379.0,168.2716,168.2813,168.0563,168.1052,4379.0
2023-06-02 12:10:00,171.9,172.36,171.9,172.34,9845.0,168.1639,168.6139,168.1639,168.5944,9845.0
2023-06-02 12:20:00,172.34,172.69,172.22,172.58,9918.0,168.5944,168.9368,168.477,168.8292,9918.0
2023-06-02 12:30:00,172.64,172.75,172.43,172.43,7153.0,168.8879,168.9955,168.6824,168.6824,7153.0
2023-06-02 12:40:00,172.37,172.66,172.29,172.47,5625.0,168.6237,168.9074,168.5455,168.7216,5625.0
2023-06-02 12:50:00,172.47,172.54,172.39,172.5,2902.0,168.7216,168.79,168.6433,168.7509,2902.0
2023-06-02 13:00:00,172.54,172.6,172.35,172.43,6689.0,168.79,168.8487,168.6042,168.6824,6689.0
2023-06-02 13:10:00,172.34,172.72,172.31,172.72,5887.0,168.5944,168.9661,168.565,168.9661,5887.0
2023-06-02 13:20:00,172.53,172.79,172.52,172.66,5995.0,168.7803,169.0346,168.7705,168.9074,5995.0
2023-06-02 13:30:00,172.58,172.63,172.21,172.21,3171.0,168.8292,168.8781,168.4672,168.4672,3171.0
2023-06-02 13:40:00,172.25,172.32,172.08,172.24,6695.0,168.5063,168.5748,168.34,168.4966,6695.0
2023-06-02 13:50:00,172.25,172.27,172.11,172.25,10795.0,168.5063,168.5259,168.3694,168.5063,10795.0
2023-06-02 14:00:00,172.18,172.24,172.0,172.2,7363.0,168.4379,168.4966,168.2618,168.4574,7363.0
2023-06-02 14:10:00,172.2,172.34,171.93,172.34,7758.0,168.4574,168.5944,168.1933,168.5944,7758.0
2023-06-02 14:20:00,172.56,172.56,172.28,172.3,6026.0,168.8096,168.8096,168.5357,168.5553,6026.0
2023-06-02 14:30:00,172.27,172.5,172.19,172.5,7531.0,168.5259,168.7509,168.4476,168.7509,7531.0
2023-06-02 14:40:00,172.53,172.65,172.46,172.51,7664.0,168.7803,168.8976,168.7118,168.7607,7664.0
2023-06-02 14:50:00,172.43,172.7,172.27,172.7,6063.0,168.6824,168.9466,168.5259,168.9466,6063.0
2023-06-02 15:00:00,172.76,173.08,172.76,172.85,8471.0,169.0053,169.3183,169.0053,169.0933,8471.0
2023-06-02 15:10:00,172.81,172.95,172.67,172.9,10358.0,169.0542,169.1911,168.9172,169.1422,10358.0
2023-06-02 15:20:00,172.89,172.96,172.77,172.8,11921.0,169.1324,169.2009,169.015,169.0444,11921.0
2023-06-02 15:30:00,172.8,173.15,172.8,172.87,19164.0,169.0444,169.3868,169.0444,169.1129,19164.0
2023-06-02 15:40:00,172.88,173.17,172.88,173.01,29047.0,169.1226,169.4063,169.1226,169.2498,29047.0
2023-06-02 15:50:00,172.9,173.29,172.83,173.01,104365.0,169.1422,169.5237,169.0737,169.2498,104365.0
2023-06-05 09:30:00,173.66,173.76,172.77,173.46,21465.0,169.8857,169.9835,169.015,169.69,21465.0
2023-06-05 09:40:00,173.15,173.54,172.78,173.06,2464.0,169.3868,169.7683,169.0248,169.2987,2464.0
2023-06-05 09:50:00,172.9,172.96,171.79,171.92,2534.0,169.1422,169.2009,168.0563,168.1835,2534.0
2023-06-05 10:00:00,172.02,173.01,171.92,172.11,6591.0,168.2813,169.2498,168.1835,168.3694,6591.0
2023-06-05 10:10:00,172.16,172.29,171.78,171.9,3666.0,168.4183,168.5455,168.0466,168.1639,3666.0
2023-06-05 10:20:00,171.92,172.29,171.63,172.28,6459.0,168.1835,168.5455,167.8998,168.5357,6459.0
2023-06-05 10:30:00,172.17,172.63,172.08,172.38,12042.0,168.4281,168.8781,168.34,168.6335,12042.0
2023-06-05 10:40:00,172.32,173.17,172.18,173.17,9193.0,168.5748,169.4063,168.4379,169.4063,9193.0
2023-06-05 10:50:00,173.28,173.29,172.07,172.49,8199.0,169.514,169.5237,168.3302,168.7411,8199.0
2023-06-05 11:00:00,172.38,172.5,172.11,172.39,6109.0,168.6335,168.7509,168.3694,168.6433,6109.0
2023-06-05 11:10:00,172.46,172.52,172.25,172.36,4231.0,168.7118,168.7705,168.5063,168.6139,4231.0
2023-06-05 11:20:00,172.39,172.7,172.29,172.7,10068.0,168.6433,168.9466,168.5455,168.9466,10068.0
2023-06-05 11:30:00,172.71,172.85,172.57,172.75,8032.0,168.9563,169.0933,168.8194,168.9955,8032.0
2023-06-05 11:40:00,172.69,173.01,172.67,172.98,5357.0,168.9368,169.2498,168.9172,169.2205,5357.0
2023-06-05 11:50:00,173.0,173.2,172.73,172.86,6639.0,169.24,169.4357,168.9759,169.1031,6639.0
2023-06-05 12:00:00,172.82,172.85,172.43,172.58,4470.0,169.0639,169.0933,168.6824,168.8292,4470.0
2023-06-05 12:10:00,172.58,172.68,172.51,172.55,2922.0,168.8292,168.927,168.7607,168.7998,2922.0
2023-06-05 12:20:00,172.56,172.76,172.47,172.68,5049.0,168.8096,169.0053,168.7216,168.927,5049.0
2023-06-05 12:30:00,172.66,172.73,172.52,172.69,4486.0,168.9074,168.9759,168.7705,168.9368,4486.0
2023-06-05 12:40:00,172.63,172.67,172.58,172.62,3105.0,168.8781,168.9172,168.8292,168.8683,3105.0
2023-06-05 12:50:00,172.7,172.8,172.63,172.71,4254.0,168.9466,169.0444,168.8781,168.9563,4254.0
2023-06-05 13:00:00,172.8,172.86,172.7,172.85,4830.0,169.0444,169.1031,168.9466,169.0933,4830.0
2023-06-05 13:10:00,172.82,172.85,172.44,172.5,5518.0,169.0639,169.0933,168.6922,168.7509,5518.0
2023-06-05 13:20:00,172.57,172.58,172.05,172.27,7918.0,168.8194,168.8292,168.3107,168.5259,7918.0
2023-06-05 13:30:00,172.2,172.2,171.9,171.98,6536.0,168.4574,168.4574,168.1639,168.2422,6536.0
2023-06-05 13:40:00,171.97,172.24,171.97,172.17,9346.0,168.2324,168.4966,168.2324,168.4281,9346.0
2023-06-05 13:50:00,172.14,172.52,172.05,172.52,6586.0,168.3987,168.7705,168.3107,168.7705,6586.0
2023-06-05 14:00:00,172.47,172.47,172.22,172.23,4633.0,168.7216,168.7216,168.477,168.4868,4633.0
2023-06-05 14:10:00,172.29,172.41,172.25,172.37,6396.0,168.5455,168.6629,168.5063,168.6237,6396.0
2023-06-05 14:20:00,172.37,172.65,172.33,172.5,22734.0,168.6237,168.8976,168.5846,168.7509,22734.0
2023-06-05 14:30:00,172.46,172.47,172.03,172.06,8140.0,168.7118,168.7216,168.2911,168.3205,8140.0
2023-06-05 14:40:00,172.01,172.41,172.01,172.16,4742.0,168.2716,168.6629,168.2716,168.4183,4742.0
2023-06-05 14:50:00,172.11,172.47,172.08,172.47,10632.0,168.3694,168.7216,168.34,168.7216,10632.0
2023-06-05 15:00:00,172.44,172.5,172.09,172.25,6416.0,168.6922,168.7509,168.3498,168.5063,6416.0
2023-06-05 15:10:00,172.2,172.49,172.2,172.34,4424.0,168.4574,168.7411,168.4574,168.5944,4424.0
2023-06-05 15:20:00,172.34,172.38,172.09,172.09,5323.0,168.5944,168.6335,168.3498,168.3498,5323.0
2023-06-05 15:30:00,172.12,172.41,172.03,172.36,9080.0,168.3792,168.6629,168.2911,168.6139,9080.0
2023-06-05 15:40:00,172.38,172.55,172.27,172.52,9639.0,168.6335,168.7998,168.5259,168.7705,9639.0
2023-06-05 15:50:00,172.51,172.61,172.15,172.41,75159.0,168.7607,168.8585,168.4085,168.6629,75159.0
2023-06-06 09:30:00,171.69,172.89,171.63,172.84,26557.0,167.9585,169.1324,167.8998,169.0835,26557.0
2023-06-06 09:40:00,172.89,173.33,172.32,172.74,9615.0,169.1324,169.5629,168.5748,168.9857,9615.0
2023-06-06 09:50:00,172.94,173.26,172.79,173.13,12373.0,169.1813,169.4944,169.0346,169.3672,12373.0
2023-06-06 10:00:00,173.27,174.28,173.2,174.26,9324.0,169.5042,170.4922,169.4357,170.4727,9324.0
2023-06-06 10:10:00,174.27,174.57,173.83,174.29,20671.0,170.4824,170.7759,170.052,170.502,20671.0
2023-06-06 10:20:00,174.27,174.41,173.98,174.38,12340.0,170.4824,170.6194,170.1987,170.59,12340.0
2023-06-06 10:30:00,174.59,174.84,174.46,174.77,14589.0,170.7955,171.04,170.6683,170.9716,14589.0
2023-06-06 10:40:00,174.75,175.31,174.59,175.29,18335.0,170.952,171.4998,170.7955,171.4803,18335.0
2023-06-06 10:50:00,175.25,175.33,174.63,175.0,10435.0,171.4411,171.5194,170.8346,171.1966,10435.0
2023-06-06 11:00:00,175.03,175.29,174.71,174.71,7426.0,171.2259,171.4803,170.9129,170.9129,7426.0
2023-06-06 11:10:00,174.68,174.94,174.4,174.4,6257.0,170.8835,171.1379,170.6096,170.6096,6257.0
2023-06-06 11:20:00,174.46,174.63,174.11,174.63,6106.0,170.6683,170.8346,170.3259,170.8346,6106.0
2023-06-06 11:30:00,174.71,175.06,174.46,175.06,11226.0,170.9129,171.2553,170.6683,171.2553,11226.0
2023-06-06 11:40:00,175.04,175.04,174.74,174.97,14108.0,171.2357,171.2357,170.9422,171.1672,14108.0
2023-06-06 11:50:00,175.05,175.11,174.89,175.0,9775.0,171.2455,171.3042,171.089,171.1966,9775.0
2023-06-06 12:00:00,174.92,175.29,174.9,174.92,12340.0,171.1183,171.4803,171.0987,171.1183,12340.0
2023-06-06 12:10:00,174.95,175.41,174.9,175.35,5808.0,171.1477,171.5977,171.0987,171.539,5808.0
2023-06-06 12:20:00,175.44,175.54,175.31,175.43,16387.0,171.627,171.7248,171.4998,171.6172,16387.0
2023-06-06 12:30:00,175.46,175.51,175.03,175.16,11268.0,171.6466,171.6955,171.2259,171.3531,11268.0
2023-06-06 12:40:00,175.06,175.1,174.64,174.71,4547.0,171.2553,171.2944,170.8444,170.9129,4547.0
2023-06-06 12:50:00,174.67,174.86,174.56,174.63,7124.0,170.8737,171.0596,170.7661,170.8346,7124.0
2023-06-06 13:00:00,174.57,174.63,174.16,174.6,15871.0,170.7759,170.8346,170.3748,170.8053,15871.0
2023-06-06 13:10:00,174.62,174.71,174.22,174.22,7040.0,170.8248,170.9129,170.4335,170.4335,7040.0
2023-06-06 13:20:00,174.18,174.21,173.86,174.06,12646.0,170.3944,170.4237,170.0813,170.277,12646.0
2023-06-06 13:30:00,173.98,174.11,173.86,173.9,9703.0,170.1987,170.3259,170.0813,170.1205,9703.0
2023-06-06 13:40:00,173.92,173.98,173.74,173.97,5143.0,170.14,170.1987,169.964,170.189,5143.0
2023-06-06 13:50:00,173.97,174.2,173.83,173.94,8295.0,170.189,170.414,170.052,170.1596,8295.0
2023-06-06 14:00:00,173.81,174.05,173.68,174.05,5588.0,170.0324,170.2672,169.9053,170.2672,5588.0
2023-06-06 14:10:00,174.14,174.43,174.14,174.35,4830.0,170.3553,170.639,170.3553,170.5607,4830.0
2023-06-06 14:20:00,174.35,174.51,174.34,174.34,6471.0,170.5607,170.7172,170.5509,170.5509,6471.0
2023-06-06 14:30:00,174.35,174.5,174.29,174.37,8819.0,170.5607,170.7074,170.502,170.5803,8819.0
2023-06-06 14:40:00,174.41,174.73,174.41,174.7,7860.0,170.6194,170.9324,170.6194,170.9031,7860.0
2023-06-06 14:50:00,174.69,174.88,174.68,174.84,8909.0,170.8933,171.0792,170.8835,171.04,8909.0
2023-06-06 15:00:00,174.89,175.03,174.78,174.97,7092.0,171.089,171.2259,170.9814,171.1672,7092.0
2023-06-06 15:10:00,175.02,175.06,174.74,175.06,10691.0,171.2161,171.2553,170.9422,171.2553,10691.0
2023-06-06 15:20:00,175.03,175.09,174.82,174.93,19999.0,171.2259,171.2846,171.0205,171.1281,19999.0
2023-06-06 15:30:00,174.9,175.11,174.59,174.71,29885.0,171.0987,171.3042,170.7955,170.9129,29885.0
2023-06-06 15:40:00,174.71,175.2,174.64,175.11,43449.0,170.9129,171.3922,170.8444,171.3042,43449.0
2023-06-06 15:50:00,175.21,175.28,174.73,174.73,106921.0,171.402,171.4705,170.9324,170.9324,106921.0
2023-06-07 09:30:00,174.83,174.83,173.26,174.77,27589.0,171.0303,171.0303,169.4944,170.9716,27589.0
2023-06-07 09:40:00,174.91,175.1,174.48,175.04,9127.0,171.1085,171.2944,170.6879,171.2357,9127.0
2023-06-07 09:50:00,175.29,176.18,174.99,176.04,4867.0,171.4803,172.3509,171.1868,172.214,4867.0
2023-06-07 10:00:00,175.93,176.32,175.66,176.17,16171.0,172.1064,172.4879,171.8422,172.3411,16171.0
2023-06-07 10:10:00,176.25,176.58,175.96,176.13,11208.0,172.4194,172.7422,172.1357,172.302,11208.0
2023-06-07 10:20:00,176.28,176.42,176.02,176.33,8897.0,172.4488,172.5857,172.1944,172.4977,8897.0
2023-06-07 10:30:00,176.4,176.76,176.07,176.31,22819.0,172.5661,172.9183,172.2433,172.4781,22819.0
2023-06-07 10:40:00,176.28,176.44,175.94,176.44,5259.0,172.4488,172.6053,172.1161,172.6053,5259.0
2023-06-07 10:50:00,176.29,177.68,176.21,177.44,18701.0,172.4585,173.8183,172.3803,173.5835,18701.0
2023-06-07 11:00:00,177.43,177.98,177.08,177.08,12154.0,173.5738,174.1118,173.2314,173.2314,12154.0
2023-06-07 11:10:00,177.06,177.27,176.82,177.23,7204.0,173.2118,173.4172,172.977,173.3781,7204.0
2023-06-07 11:20:00,177.13,177.56,177.08,177.5,7194.0,173.2803,173.7009,173.2314,173.6422,7194.0
2023-06-07 11:30:00,177.49,177.55,177.23,177.39,5248.0,173.6325,173.6911,173.3781,173.5346,5248.0
2023-06-07 11:40:00,177.33,177.49,177.03,177.49,9533.0,173.4759,173.6325,173.1824,173.6325,9533.0
2023-06-07 11:50:00,177.21,177.22,176.64,176.67,11253.0,173.3585,173.3683,172.8009,172.8303,11253.0
2023-06-07 12:00:00,176.7,176.88,176.61,176.8,9284.0,172.8596,173.0357,172.7716,172.9574,9284.0
2023-06-07 12:10:00,176.67,177.13,176.58,177.09,8006.0,172.8303,173.2803,172.7422,173.2411,8006.0
2023-06-07 12:20:00,177.02,177.19,176.63,176.7,10018.0,173.1727,173.339,172.7911,172.8596,10018.0
2023-06-07 12:30:00,176.77,177.31,176.76,177.31,5771.0,172.9281,173.4564,172.9183,173.4564,5771.0
2023-06-07 12:40:00,177.14,177.29,176.9,176.96,14503.0,173.2901,173.4368,173.0553,173.114,14503.0
2023-06-07 12:50:00,176.89,177.04,176.58,176.8,11205.0,173.0455,173.1922,172.7422,172.9574,11205.0
2023-06-07 13:00:00,176.8,177.11,176.66,177.1,6990.0,172.9574,173.2607,172.8205,173.2509,6990.0
2023-06-07 13:10:00,177.14,177.14,176.66,176.75,6426.0,173.2901,173.2901,172.8205,172.9085,6426.0
2023-06-07 13:20:00,176.65,176.88,176.33,176.75,8508.0,172.8107,173.0357,172.4977,172.9085,8508.0
2023-06-07 13:30:00,176.74,176.83,176.39,176.47,8745.0,172.8988,172.9868,172.5564,172.6346,8745.0
2023-06-07 13:40:00,176.41,176.73,176.31,176.57,7301.0,172.5759,172.889,172.4781,172.7324,7301.0
2023-06-07 13:50:00,176.54,176.74,176.25,176.69,7500.0,172.7031,172.8988,172.4194,172.8498,7500.0
2023-06-07 14:00:00,176.65,177.11,176.65,177.11,11933.0,172.8107,173.2607,172.8107,173.2607,11933.0
2023-06-07 14:10:00,177.06,177.13,176.76,176.94,12552.0,173.2118,173.2803,172.9183,173.0944,12552.0
2023-06-07 14:20:00,176.9,176.94,176.45,176.59,8015.0,173.0553,173.0944,172.6151,172.752,8015.0
2023-06-07 14:30:00,176.59,176.69,176.37,176.69,10167.0,172.752,172.8498,172.5368,172.8498,10167.0
2023-06-07 14:40:00,176.59,176.79,176.52,176.77,12964.0,172.752,172.9477,172.6835,172.9281,12964.0
2023-06-07 14:50:00,176.7,177.02,176.68,176.84,13100.0,172.8596,173.1727,172.8401,172.9966,13100.0
2023-06-07 15:00:00,176.83,176.96,176.58,176.62,18321.0,172.9868,173.114,172.7422,172.7814,18321.0
2023-06-07 15:10:00,176.63,176.75,176.41,176.67,39503.0,172.7911,172.9085,172.5759,172.8303,39503.0
2023-06-07 15:20:00,176.65,176.82,176.47,176.77,28689.0,172.8107,172.977,172.6346,172.9281,28689.0
2023-06-07 15:30:00,176.71,176.77,176.44,176.44,26111.0,172.8694,172.9281,172.6053,172.6053,26111.0
2023-06-07 15:40:00,176.42,176.59,176.22,176.48,54167.0,172.5857,172.752,172.3901,172.6444,54167.0
2023-06-07 15:50:00,176.47,176.58,176.01,176.16,144926.0,172.6346,172.7422,172.1846,172.3314,144926.0
2023-06-08 09:30:00,175.01,176.16,174.89,175.16,19812.0,171.2064,172.3314,171.089,171.3531,19812.0
2023-06-08 09:40:00,175.46,175.92,174.66,175.09,20152.0,171.6466,172.0966,170.864,171.2846,20152.0
2023-06-08 09:50:00,175.21,175.41,174.74,175.3,34288.0,171.402,171.5977,170.9422,171.49,34288.0
2023-06-08 10:00:00,175.5,175.8,175.0,175.23,9430.0,171.6857,171.9792,171.1966,171.4216,9430.0
2023-06-08 10:10:00,175.31,175.34,174.87,175.27,8131.0,171.4998,171.5292,171.0694,171.4607,8131.0
2023-06-08 10:20:00,175.24,175.48,175.04,175.48,17153.0,171.4314,171.6661,171.2357,171.6661,17153.0
2023-06-08 10:30:00,175.47,175.92,175.43,175.55,10860.0,171.6564,172.0966,171.6172,171.7346,10860.0
2023-06-08 10:40:00,175.58,175.92,175.52,175.8,6716.0,171.764,172.0966,171.7053,171.9792,6716.0
2023-06-08 10:50:00,175.81,176.06,175.74,175.79,11519.0,171.989,172.2335,171.9205,171.9694,11519.0
2023-06-08 11:00:00,175.87,176.12,175.73,175.82,8505.0,172.0477,172.2922,171.9107,171.9987,8505.0
2023-06-08 11:10:00,175.89,176.18,175.87,176.05,15746.0,172.0672,172.3509,172.0477,172.2237,15746.0
2023-06-08 11:20:00,176.09,176.4,176.07,176.3,4579.0,172.2629,172.5661,172.2433,172.4683,4579.0
2023-06-08 11:30:00,176.3,176.37,176.08,176.27,8312.0,172.4683,172.5368,172.2531,172.439,8312.0
2023-06-08 11:40:00,176.36,176.36,176.03,176.26,3183.0,172.527,172.527,172.2042,172.4292,3183.0
2023-06-08 11:50:00,176.23,176.5,176.17,176.39,7670.0,172.3998,172.664,172.3411,172.5564,7670.0
2023-06-08 12:00:00,176.36,176.61,176.35,176.59,5878.0,172.527,172.7716,172.5172,172.752,5878.0
2023-06-08 12:10:00,176.55,176.6,176.27,176.35,5567.0,172.7129,172.7618,172.439,172.5172,5567.0
2023-06-08 12:20:00,176.26,176.85,176.26,176.85,3657.0,172.4292,173.0064,172.4292,173.0064,3657.0
2023-06-08 12:30:00,176.84,177.04,176.5,176.61,15411.0,172.9966,173.1922,172.664,172.7716,15411.0
2023-06-08 12:40:00,176.6,176.73,176.58,176.63,3407.0,172.7618,172.889,172.7422,172.7911,3407.0
2023-06-08 12:50:00,176.63,176.86,176.54,176.65,4169.0,172.7911,173.0161,172.7031,172.8107,4169.0
2023-06-08 13:00:00,176.63,176.77,176.4,176.47,3004.0,172.7911,172.9281,172.5661,172.6346,3004.0
2023-06-08 13:10:00,176.47,176.52,176.22,176.46,6317.0,172.6346,172.6835,172.3901,172.6248,6317.0
2023-06-08 13:20:00,176.45,176.47,176.2,176.31,3618.0,172.6151,172.6346,172.3705,172.4781,3618.0
2023-06-08 13:30:00,176.31,176.46,176.29,176.33,5155.0,172.4781,172.6248,172.4585,172.4977,5155.0
2023-06-08 13:40:00,176.26,176.38,176.24,176.31,5007.0,172.4292,172.5466,172.4096,172.4781,5007.0
2023-06-08 13:50:00,176.31,176.44,176.21,176.22,8199.0,172.4781,172.6053,172.3803,172.3901,8199.0
2023-06-08 14:00:00,176.22,176.55,176.21,176.53,5518.0,172.3901,172.7129,172.3803,172.6933,5518.0
2023-06-08 14:10:00,176.55,176.64,176.44,176.64,21518.0,172.7129,172.8009,172.6053,172.8009,21518.0
2023-06-08 14:20:00,176.64,176.75,176.45,176.57,13433.0,172.8009,172.9085,172.6151,172.7324,13433.0
2023-06-08 14:30:00,176.6,176.88,176.56,176.72,7112.0,172.7618,173.0357,172.7227,172.8792,7112.0
2023-06-08 14:40:00,176.78,176.87,176.67,176.79,19741.0,172.9379,173.0259,172.8303,172.9477,19741.0
2023-06-08 14:50:00,176.77,176.77,176.62,176.62,9069.0,172.9281,172.9281,172.7814,172.7814,9069.0
2023-06-08 15:00:00,176.63,177.03,176.62,176.99,10714.0,172.7911,173.1824,172.7814,173.1433,10714.0
2023-06-08 15:10:00,176.93,177.03,176.72,177.03,19124.0,173.0846,173.1824,172.8792,173.1824,19124.0
2023-06-08 15:20:00,177.05,177.15,176.92,177.09,22471.0,173.202,173.2998,173.0748,173.2411,22471.0
2023-06-08 15:30:00,177.05,177.12,176.93,176.93,22704.0,173.202,173.2705,173.0846,173.0846,22704.0
2023-06-08 15:40:00,176.95,177.19,176.9,177.09,33208.0,173.1042,173.339,173.0553,173.2411,33208.0
2023-06-08 15:50:00,177.16,177.33,176.8,176.87,105391.0,173.3096,173.4759,172.9574,173.0259,105391.0
2023-06-09 09:30:00,177.37,177.6,176.8,177.6,20637.0,173.5151,173.7401,172.9574,173.7401,20637.0
2023-06-09 09:40:00,177.58,177.96,177.05,177.19,9847.0,173.7205,174.0922,173.202,173.339,9847.0
2023-06-09 09:50:00,177.36,177.9,177.36,177.5,8605.0,173.5053,174.0335,173.5053,173.6422,8605.0
2023-06-09 10:00:00,177.41,177.69,177.2,177.39,8892.0,173.5542,173.8281,173.3488,173.5346,8892.0
2023-06-09 10:10:00,177.39,177.9,177.2,177.75,16005.0,173.5346,174.0335,173.3488,173.8868,16005.0
2023-06-09 10:20:00,177.77,177.77,176.41,176.41,14392.0,173.9064,173.9064,172.5759,172.5759,14392.0
2023-06-09 10:30:00,176.49,176.55,175.82,175.83,15609.0,172.6542,172.7129,171.9987,172.0085,15609.0
2023-06-09 10:40:00,175.83,176.82,175.82,176.71,14776.0,172.0085,172.977,171.9987,172.8694,14776.0
2023-06-09 10:50:00,176.72,177.18,176.45,176.87,20994.0,172.8792,173.3292,172.6151,173.0259,20994.0
2023-06-09 11:00:00,176.87,176.87,176.45,176.45,6977.0,173.0259,173.0259,172.6151,172.6151,6977.0
2023-06-09 11:10:00,176.46,176.67,176.13,176.18,19688.0,172.6248,172.8303,172.302,172.3509,19688.0
2023-06-09 11:20:00,176.13,176.13,175.46,175.7,5801.0,172.302,172.302,171.6466,171.8814,5801.0
2023-06-09 11:30:00,175.62,175.79,175.01,175.61,15622.0,171.8031,171.9694,171.2064,171.7933,15622.0
2023-06-09 11:40:00,175.7,176.04,175.7,175.8,5847.0,171.8814,172.214,171.8814,171.9792,5847.0
2023-06-09 11:50:00,175.86,175.93,175.37,175.48,5737.0,172.0379,172.1064,171.5585,171.6661,5737.0
2023-06-09 12:00:00,175.47,175.57,175.03,175.13,22656.0,171.6564,171.7542,171.2259,171.3237,22656.0
2023-06-09 12:10:00,175.12,175.81,175.06,175.81,9787.0,171.314,171.989,171.2553,171.989,9787.0
2023-06-09 12:20:00,175.87,176.04,175.83,175.89,18150.0,172.0477,172.214,172.0085,172.0672,18150.0
2023-06-09 12:30:00,175.89,175.93,175.43,175.45,9864.0,172.0672,172.1064,171.6172,171.6368,9864.0
2023-06-09 12:40:00,175.46,175.88,175.37,175.72,12579.0,171.6466,172.0574,171.5585,171.9009,12579.0
2023-06-09 12:50:00,175.91,175.92,175.64,175.9,6914.0,172.0868,172.0966,171.8227,172.077,6914.0
2023-06-09 13:00:00,175.9,176.26,175.82,176.26,8428.0,172.077,172.4292,171.9987,172.4292,8428.0
2023-06-09 13:10:00,176.21,176.59,176.2,176.48,19871.0,172.3803,172.752,172.3705,172.6444,19871.0
2023-06-09 13:20:00,176.48,176.54,176.38,176.47,5113.0,172.6444,172.7031,172.5466,172.6346,5113.0
2023-06-09 13:30:00,176.46,176.85,176.45,176.7,8516.0,172.6248,173.0064,172.6151,172.8596,8516.0
2023-06-09 13:40:00,176.77,177.1,176.77,176.99,6562.0,172.9281,173.2509,172.9281,173.1433,6562.0
2023-06-09 13:50:00,176.98,177.03,176.85,176.98,6854.0,173.1335,173.1824,173.0064,173.1335,6854.0
2023-06-09 14:00:00,176.94,177.03,176.84,176.95,5322.0,173.0944,173.1824,172.9966,173.1042,5322.0
2023-06-09 14:10:00,176.99,176.99,176.74,176.9,6715.0,173.1433,173.1433,172.8988,173.0553,6715.0
2023-06-09 14:20:00,176.93,176.93,176.68,176.74,10437.0,173.0846,173.0846,172.8401,172.8988,10437.0
2023-06-09 14:30:00,176.78,176.89,176.76,176.8,7096.0,172.9379,173.0455,172.9183,172.9574,7096.0
2023-06-09 14:40:00,176.84,176.9,176.7,176.79,4616.0,172.9966,173.0553,172.8596,172.9477,4616.0
2023-06-09 14:50:00,176.78,176.82,176.66,176.81,4510.0,172.9379,172.977,172.8205,172.9672,4510.0
2023-06-09 15:00:00,176.86,176.97,176.74,176.8,8788.0,173.0161,173.1238,172.8988,172.9574,8788.0
2023-06-09 15:10:00,176.77,176.83,176.67,176.77,5498.0,172.9281,172.9868,172.8303,172.9281,5498.0
2023-06-09 15:20:00,176.76,176.78,176.47,176.57,14532.0,172.9183,172.9379,172.6346,172.7324,14532.0
2023-06-09 15:30:00,176.56,176.73,176.36,176.53,11074.0,172.7227,172.889,172.527,172.6933,11074.0
2023-06-09 15:40:00,176.49,176.63,176.44,176.48,27394.0,172.6542,172.7911,172.6053,172.6444,27394.0
2023-06-09 15:50:00,176.48,176.65,176.1,176.24,118847.0,172.6444,172.8107,172.2727,172.4096,118847.0
2023-06-12 09:30:00,176.38,176.5,175.47,175.73,13070.0,172.5466,172.664,171.6564,171.9107,13070.0
2023-06-12 09:40:00,176.0,176.4,175.57,175.95,67046.0,172.1748,172.5661,171.7542,172.1259,67046.0
2023-06-12 09:50:00,176.04,176.69,175.96,176.32,16001.0,172.214,172.8498,172.1357,172.4879,16001.0
2023-06-12 10:00:00,176.39,176.44,175.99,176.14,12184.0,172.5564,172.6053,172.1651,172.3118,12184.0
2023-06-12 10:10:00,176.14,176.5,175.92,176.36,22151.0,172.3118,172.664,172.0966,172.527,22151.0
2023-06-12 10:20:00,176.36,176.36,175.82,176.25,27358.0,172.527,172.527,171.9987,172.4194,27358.0
2023-06-12 10:30:00,176.18,176.24,175.64,175.66,45385.0,172.3509,172.4096,171.8227,171.8422,45385.0
2023-06-12 10:40:00,175.77,176.02,175.68,175.74,6644.0,171.9498,172.1944,171.8618,171.9205,6644.0
2023-06-12 10:50:00,175.67,175.86,175.42,175.53,18581.0,171.852,172.0379,171.6074,171.7151,18581.0
2023-06-12 11:00:00,175.6,175.73,175.55,175.69,10025.0,171.7835,171.9107,171.7346,171.8716,10025.0
2023-06-12 11:10:00,175.65,175.9,175.64,175.72,12766.0,171.8324,172.077,171.8227,171.9009,12766.0
2023-06-12 11:20:00,175.71,176.01,175.6,175.86,13269.0,171.8911,172.1846,171.7835,172.0379,13269.0
2023-06-12 11:30:00,175.9,176.1,175.71,175.93,17673.0,172.077,172.2727,171.8911,172.1064,17673.0
2023-06-12 11:40:00,175.88,176.03,175.64,175.64,9984.0,172.0574,172.2042,171.8227,171.8227,9984.0
2023-06-12 11:50:00,175.65,175.81,175.57,175.67,20175.0,171.8324,171.989,171.7542,171.852,20175.0
2023-06-12 12:00:00,175.67,175.94,175.56,175.91,20917.0,171.852,172.1161,171.7444,172.0868,20917.0
2023-06-12 12:10:00,175.81,175.99,175.71,175.77,14954.0,171.989,172.1651,171.8911,171.9498,14954.0
2023-06-12 12:20:00,175.76,175.81,175.63,175.63,13245.0,171.9401,171.989,171.8129,171.8129,13245.0
2023-06-12 12:30:00,175.61,176.34,175.36,176.34,43556.0,171.7933,172.5074,171.5487,172.5074,43556.0
2023-06-12 12:40:00,176.4,176.78,176.39,176.41,20100.0,172.5661,172.9379,172.5564,172.5759,20100.0
2023-06-12 12:50:00,176.48,176.56,176.38,176.5,8825.0,172.6444,172.7227,172.5466,172.664,8825.0
2023-06-12 13:00:00,176.5,176.57,176.35,176.42,4901.0,172.664,172.7324,172.5172,172.5857,4901.0
2023-06-12 13:10:00,176.43,176.49,176.2,176.25,8933.0,172.5955,172.6542,172.3705,172.4194,8933.0
2023-06-12 13:20:00,176.31,176.4,176.0,176.08,9804.0,172.4781,172.5661,172.1748,172.2531,9804.0
2023-06-12 13:30:00,176.0,176.14,175.84,176.08,18124.0,172.1748,172.3118,172.0183,172.2531,18124.0
2023-06-12 13:40:00,176.2,176.46,176.19,176.25,6277.0,172.3705,172.6248,172.3607,172.4194,6277.0
2023-06-12 13:50:00,176.37,176.46,176.2,176.22,5465.0,172.5368,172.6248,172.3705,172.3901,5465.0
2023-06-12 14:00:00,176.31,176.44,176.13,176.21,20881.0,172.4781,172.6053,172.302,172.3803,20881.0
2023-06-12 14:10:00,176.21,176.28,175.92,176.03,28289.0,172.3803,172.4488,172.0966,172.2042,28289.0
2023-06-12 14:20:00,176.01,176.01,175.71,175.95,33565.0,172.1846,172.1846,171.8911,172.1259,33565.0
2023-06-12 14:30:00,175.85,176.07,175.73,175.73,16731.0,172.0281,172.2433,171.9107,171.9107,16731.0
2023-06-12 14:40:00,175.82,176.05,175.79,176.01,9655.0,171.9987,172.2237,171.9694,172.1846,9655.0
2023-06-12 14:50:00,175.96,176.08,175.85,175.96,10374.0,172.1357,172.2531,172.0281,172.1357,10374.0
2023-06-12 15:00:00,175.97,176.28,175.96,176.2,8875.0,172.1455,172.4488,172.1357,172.3705,8875.0
2023-06-12 15:10:00,176.23,176.51,176.09,176.4,13802.0,172.3998,172.6738,172.2629,172.5661,13802.0
2023-06-12 15:20:00,176.42,176.42,176.22,176.26,20156.0,172.5857,172.5857,172.3901,172.4292,20156.0
2023-06-12 15:30:00,176.31,176.35,175.99,176.06,30719.0,172.4781,172.5172,172.1651,172.2335,30719.0
2023-06-12 15:40:00,176.06,176.3,175.9,175.97,43676.0,172.2335,172.4683,172.077,172.1455,43676.0
2023-06-12 15:50:00,176.07,176.22,175.55,175.82,99016.0,172.2433,172.3901,171.7346,171.9987,99016.0
2023-06-13 09:30:00,176.31,178.46,176.31,178.46,22644.0,172.4781,174.5814,172.4781,174.5814,22644.0
2023-06-13 09:40:00,178.43,180.21,178.21,179.69,35871.0,174.552,176.2933,174.3368,175.7846,35871.0
2023-06-13 09:50:00,179.82,179.83,178.23,178.4,9140.0,175.9118,175.9216,174.3564,174.5227,9140.0
2023-06-13 10:00:00,178.68,178.82,178.2,178.4,5726.0,174.7966,174.9335,174.327,174.5227,5726.0
2023-06-13 10:10:00,178.45,178.77,178.07,178.42,38193.0,174.5716,174.8846,174.1998,174.5422,38193.0
2023-06-13 10:20:00,178.53,179.48,178.44,179.48,6858.0,174.6498,175.5792,174.5618,175.5792,6858.0
2023-06-13 10:30:00,179.27,179.48,178.73,179.36,8690.0,175.3738,175.5792,174.8455,175.4618,8690.0
2023-06-13 10:40:00,179.28,179.5,179.12,179.19,9691.0,175.3835,175.5988,175.227,175.2955,9691.0
2023-06-13 10:50:00,179.28,179.39,179.07,179.23,12814.0,175.3835,175.4912,175.1781,175.3346,12814.0
2023-06-13 11:00:00,179.3,179.45,179.07,179.13,6263.0,175.4031,175.5499,175.1781,175.2368,6263.0
2023-06-13 11:10:00,179.13,179.87,179.13,179.63,16411.0,175.2368,175.9607,175.2368,175.7259,16411.0
2023-06-13 11:20:00,179.54,179.87,179.51,179.55,9008.0,175.6379,175.9607,175.6085,175.6477,9008.0
2023-06-13 11:30:00,179.64,179.82,179.2,179.21,10884.0,175.7357,175.9118,175.3053,175.3151,10884.0
2023-06-13 11:40:00,179.24,179.68,179.24,179.64,8865.0,175.3444,175.7749,175.3444,175.7357,8865.0
2023-06-13 11:50:00,179.6,180.13,179.6,179.98,11598.0,175.6966,176.2151,175.6966,176.0683,11598.0
2023-06-13 12:00:00,180.0,180.05,179.75,179.75,13450.0,176.0879,176.1368,175.8433,175.8433,13450.0
2023-06-13 12:10:00,179.84,180.31,179.82,180.31,10906.0,175.9314,176.3912,175.9118,176.3912,10906.0
2023-06-13 12:20:00,180.22,180.26,179.96,180.0,14424.0,176.3031,176.3422,176.0488,176.0879,14424.0
2023-06-13 12:30:00,179.96,180.12,179.85,179.87,21618.0,176.0488,176.2053,175.9412,175.9607,21618.0
2023-06-13 12:40:00,179.91,180.21,179.89,180.21,7921.0,175.9999,176.2933,175.9803,176.2933,7921.0
2023-06-13 12:50:00,180.16,180.2,179.96,180.0,9772.0,176.2444,176.2836,176.0488,176.0879,9772.0
2023-06-13 13:00:00,179.99,180.02,179.6,179.79,9366.0,176.0781,176.1075,175.6966,175.8825,9366.0
2023-06-13 13:10:00,179.79,179.95,179.74,179.86,16092.0,175.8825,176.039,175.8336,175.9509,16092.0
2023-06-13 13:20:00,179.82,180.15,179.82,180.08,7401.0,175.9118,176.2346,175.9118,176.1662,7401.0
2023-06-13 13:30:00,180.04,180.29,179.97,180.24,28145.0,176.127,176.3716,176.0586,176.3227,28145.0
2023-06-13 13:40:00,180.19,180.32,180.16,180.23,16362.0,176.2738,176.4009,176.2444,176.3129,16362.0
2023-06-13 13:50:00,180.29,180.38,180.15,180.38,5519.0,176.3716,176.4596,176.2346,176.4596,5519.0
2023-06-13 14:00:00,180.42,180.56,180.34,180.39,8948.0,176.4988,176.6357,176.4205,176.4694,8948.0
2023-06-13 14:10:00,180.37,180.61,180.15,180.61,30160.0,176.4499,176.6846,176.2346,176.6846,30160.0
2023-06-13 14:20:00,180.56,180.76,180.41,180.51,14670.0,176.6357,176.8314,176.489,176.5868,14670.0
2023-06-13 14:30:00,180.49,180.49,180.11,180.35,10201.0,176.5673,176.5673,176.1955,176.4303,10201.0
2023-06-13 14:40:00,180.37,180.37,179.98,180.28,19430.0,176.4499,176.4499,176.0683,176.3618,19430.0
2023-06-13 14:50:00,180.33,180.85,180.32,180.68,24613.0,176.4107,176.9194,176.4009,176.7531,24613.0
2023-06-13 15:00:00,180.68,180.95,180.62,180.67,15489.0,176.7531,177.0173,176.6944,176.7433,15489.0
2023-06-13 15:10:00,180.62,180.75,180.52,180.6,9672.0,176.6944,176.8216,176.5966,176.6749,9672.0
2023-06-13 15:20:00,180.63,180.8,180.53,180.8,14303.0,176.7042,176.8705,176.6064,176.8705,14303.0
2023-06-13 15:30:00,180.85,180.85,180.38,180.49,16825.0,176.9194,176.9194,176.4596,176.5673,16825.0
2023-06-13 15:40:00,180.54,180.87,180.48,180.55,38014.0,176.6162,176.939,176.5575,176.6259,38014.0
2023-06-13 15:50:00,180.56,181.06,180.39,181.05,166687.0,176.6357,177.1249,176.4694,177.1151,166687.0
2023-06-14 09:30:00,182.26,183.33,181.54,182.98,29374.0,178.2988,179.3455,177.5944,179.0031,29374.0
2023-06-14 09:40:00,182.97,182.97,181.77,182.0,22270.0,178.9934,178.9934,177.8194,178.0444,22270.0
2023-06-14 09:50:00,182.05,182.3,181.74,181.9,7391.0,178.0933,178.3379,177.7901,177.9466,7391.0
2023-06-14 10:00:00,182.0,183.19,181.98,182.84,47016.0,178.0444,179.2086,178.0249,178.8662,47016.0
2023-06-14 10:10:00,182.84,182.92,182.27,182.29,20520.0,178.8662,178.9444,178.3086,178.3281,20520.0
2023-06-14 10:20:00,182.24,182.64,182.16,182.38,18696.0,178.2792,178.6705,178.201,178.4162,18696.0
2023-06-14 10:30:00,182.24,182.29,181.98,182.22,13580.0,178.2792,178.3281,178.0249,178.2597,13580.0
2023-06-14 10:40:00,182.23,182.51,182.01,182.16,30145.0,178.2694,178.5433,178.0542,178.201,30145.0
2023-06-14 10:50:00,182.17,182.32,181.9,182.23,14304.0,178.2107,178.3575,177.9466,178.2694,14304.0
2023-06-14 11:00:00,182.23,182.56,181.99,182.0,10616.0,178.2694,178.5923,178.0346,178.0444,10616.0
2023-06-14 11:10:00,181.99,182.41,181.96,182.27,7892.0,178.0346,178.4455,178.0053,178.3086,7892.0
2023-06-14 11:20:00,182.27,182.7,182.27,182.7,19693.0,178.3086,178.7292,178.3086,178.7292,19693.0
2023-06-14 11:30:00,182.67,182.81,182.43,182.51,16523.0,178.6999,178.8368,178.4651,178.5433,16523.0
2023-06-14 11:40:00,182.51,182.89,182.44,182.88,3581.0,178.5433,178.9151,178.4749,178.9053,3581.0
2023-06-14 11:50:00,182.94,183.03,182.66,182.67,7171.0,178.964,179.052,178.6901,178.6999,7171.0
2023-06-14 12:00:00,182.61,182.61,182.27,182.37,7611.0,178.6412,178.6412,178.3086,178.4064,7611.0
2023-06-14 12:10:00,182.37,182.44,182.19,182.44,6482.0,178.4064,178.4749,178.2303,178.4749,6482.0
2023-06-14 12:20:00,182.42,182.7,182.38,182.63,9008.0,178.4553,178.7292,178.4162,178.6607,9008.0
2023-06-14 12:30:00,182.63,182.81,182.53,182.81,9388.0,178.6607,178.8368,178.5629,178.8368,9388.0
2023-06-14 12:40:00,182.9,183.28,182.8,183.23,4522.0,178.9249,179.2966,178.827,179.2477,4522.0
2023-06-14 12:50:00,183.23,183.23,182.78,182.78,16688.0,179.2477,179.2477,178.8075,178.8075,16688.0
2023-06-14 13:00:00,182.82,182.97,182.69,182.89,13001.0,178.8466,178.9934,178.7194,178.9151,13001.0
2023-06-14 13:10:00,182.9,182.91,182.66,182.7,13338.0,178.9249,178.9347,178.6901,178.7292,13338.0
2023-06-14 13:20:00,182.7,182.91,182.69,182.87,18012.0,178.7292,178.9347,178.7194,178.8955,18012.0
2023-06-14 13:30:00,182.9,182.9,182.6,182.71,11996.0,178.9249,178.9249,178.6314,178.739,11996.0
2023-06-14 13:40:00,182.7,182.81,182.54,182.62,9324.0,178.7292,178.8368,178.5727,178.651,9324.0
2023-06-14 13:50:00,182.63,182.8,182.34,182.34,9257.0,178.6607,178.827,178.377,178.377,9257.0
2023-06-14 14:00:00,182.24,182.24,181.08,181.15,56342.0,178.2792,178.2792,177.1444,177.2129,56342.0
2023-06-14 14:10:00,181.13,181.42,180.95,181.23,18957.0,177.1933,177.477,177.0173,177.2912,18957.0
2023-06-14 14:20:00,181.21,181.36,180.73,181.16,13462.0,177.2716,177.4183,176.802,177.2227,13462.0
2023-06-14 14:30:00,181.14,181.55,180.84,181.0,26163.0,177.2031,177.6042,176.9096,177.0662,26163.0
2023-06-14 14:40:00,180.94,181.82,180.94,181.75,9291.0,177.0075,177.8683,177.0075,177.7999,9291.0
2023-06-14 14:50:00,181.77,182.21,181.41,181.94,9150.0,177.8194,178.2499,177.4673,177.9857,9150.0
2023-06-14 15:00:00,182.16,182.58,182.02,182.44,8218.0,178.201,178.6118,178.064,178.4749,8218.0
2023-06-14 15:10:00,182.43,182.43,181.36,181.55,11201.0,178.4651,178.4651,177.4183,177.6042,11201.0
2023-06-14 15:20:00,181.51,182.13,181.5,181.77,10848.0,177.5651,178.1716,177.5553,177.8194,10848.0
2023-06-14 15:30:00,181.72,181.78,181.49,181.67,12668.0,177.7705,177.8292,177.5455,177.7216,12668.0
2023-06-14 15:40:00,181.7,181.72,180.95,180.98,23838.0,177.751,177.7705,177.0173,177.0466,23838.0
2023-06-14 15:50:00,180.94,181.45,180.71,181.36,91157.0,177.0075,177.5064,176.7825,177.4183,91157.0
2023-06-15 09:30:00,181.59,182.29,181.46,182.22,22249.0,177.6433,178.3281,177.5162,178.2597,22249.0
2023-06-15 09:40:00,182.42,182.76,181.83,182.31,14195.0,178.4553,178.7879,177.8781,178.3477,14195.0
2023-06-15 09:50:00,182.44,183.38,182.44,183.35,12885.0,178.4749,179.3944,178.4749,179.3651,12885.0
2023-06-15 10:00:00,183.39,183.6,182.73,183.07,15719.0,179.4042,179.6097,178.7586,179.0912,15719.0
2023-06-15 10:10:00,183.0,183.25,182.72,182.75,7876.0,179.0227,179.2673,178.7488,178.7781,7876.0
2023-06-15 10:20:00,182.75,182.83,182.52,182.74,8322.0,178.7781,178.8564,178.5531,178.7683,8322.0
2023-06-15 10:30:00,182.83,182.84,182.12,182.25,21895.0,178.8564,178.8662,178.1618,178.289,21895.0
2023-06-15 10:40:00,182.25,182.83,182.07,182.48,22435.0,178.289,178.8564,178.1129,178.514,22435.0
2023-06-15 10:50:00,182.5,182.73,182.39,182.73,10211.0,178.5336,178.7586,178.426,178.7586,10211.0
2023-06-15 11:00:00,182.74,182.75,182.44,182.73,9779.0,178.7683,178.7781,178.4749,178.7586,9779.0
2023-06-15 11:10:00,182.8,183.23,182.73,183.04,8158.0,178.827,179.2477,178.7586,179.0618,8158.0
2023-06-15 11:20:00,183.09,183.58,183.05,183.58,8741.0,179.1107,179.5901,179.0716,179.5901,8741.0
2023-06-15 11:30:00,183.57,183.65,183.49,183.52,8183.0,179.5803,179.6586,179.502,179.5314,8183.0
2023-06-15 11:40:00,183.54,183.61,182.97,182.97,8894.0,179.551,179.6194,178.9934,178.9934,8894.0
2023-06-15 11:50:00,183.09,183.47,183.09,183.37,7656.0,179.1107,179.4825,179.1107,179.3847,7656.0
2023-06-15 12:00:00,183.37,183.39,183.09,183.3,9060.0,179.3847,179.4042,179.1107,179.3162,9060.0
2023-06-15 12:10:00,183.34,183.65,183.29,183.58,5731.0,179.3553,179.6586,179.3064,179.5901,5731.0
2023-06-15 12:20:00,183.64,184.01,183.64,184.01,8621.0,179.6488,180.0107,179.6488,180.0107,8621.0
2023-06-15 12:30:00,184.02,184.16,183.85,184.03,9680.0,180.0205,180.1575,179.8542,180.0303,9680.0
2023-06-15 12:40:00,184.08,184.13,183.97,184.03,5740.0,180.0792,180.1281,179.9716,180.0303,5740.0
2023-06-15 12:50:00,184.22,184.22,183.94,184.02,7980.0,180.2162,180.2162,179.9423,180.0205,7980.0
2023-06-15 13:00:00,184.01,184.01,183.79,183.9,7559.0,180.0107,180.0107,179.7955,179.9031,7559.0
2023-06-15 13:10:00,183.99,184.07,183.93,183.97,5455.0,179.9912,180.0694,179.9325,179.9716,5455.0
2023-06-15 13:20:00,184.01,184.12,183.88,184.08,6536.0,180.0107,180.1184,179.8836,180.0792,6536.0
2023-06-15 13:30:00,184.12,184.27,184.12,184.23,6360.0,180.1184,180.2651,180.1184,180.226,6360.0
2023-06-15 13:40:00,184.29,184.69,184.29,184.56,9687.0,180.2847,180.676,180.2847,180.5488,9687.0
2023-06-15 13:50:00,184.59,184.87,184.55,184.81,6231.0,180.5781,180.8521,180.539,180.7934,6231.0
2023-06-15 14:00:00,184.85,185.0,184.4,184.46,15243.0,180.8325,180.9792,180.3923,180.451,15243.0
2023-06-15 14:10:00,184.42,184.49,184.28,184.28,7351.0,180.4118,180.4803,180.2749,180.2749,7351.0
2023-06-15 14:20:00,184.28,184.46,184.25,184.43,8088.0,180.2749,180.451,180.2455,180.4216,8088.0
2023-06-15 14:30:00,184.44,184.96,184.43,184.93,10880.0,180.4314,180.9401,180.4216,180.9108,10880.0
2023-06-15 14:40:00,184.9,185.08,184.76,185.06,7982.0,180.8814,181.0575,180.7444,181.0379,7982.0
2023-06-15 14:50:00,185.09,185.65,185.06,185.54,15016.0,181.0673,181.6151,181.0379,181.5075,15016.0
2023-06-15 15:00:00,185.56,185.72,185.3,185.54,11605.0,181.5271,181.6836,181.2727,181.5075,11605.0
2023-06-15 15:10:00,185.45,185.62,185.21,185.23,11531.0,181.4195,181.5858,181.1847,181.2042,11531.0
2023-06-15 15:20:00,185.2,185.27,184.99,185.21,11409.0,181.1749,181.2434,180.9694,181.1847,11409.0
2023-06-15 15:30:00,185.23,185.33,185.06,185.06,17454.0,181.2042,181.3021,181.0379,181.0379,17454.0
2023-06-15 15:40:00,185.04,185.26,185.04,185.1,23032.0,181.0184,181.2336,181.0184,181.0771,23032.0
2023-06-15 15:50:00,185.14,185.32,184.77,185.26,114147.0,181.1162,181.2923,180.7542,181.2336,114147.0
2023-06-16 09:30:00,186.86,187.86,186.28,186.88,293237.0,182.7988,183.7771,182.2314,182.8184,293237.0
2023-06-16 09:40:00,187.1,187.68,186.64,186.81,32482.0,183.0336,183.601,182.5836,182.7499,32482.0
2023-06-16 09:50:00,186.8,187.17,186.39,186.41,23329.0,182.7401,183.1021,182.339,182.3586,23329.0
2023-06-16 10:00:00,186.6,187.17,186.34,187.17,16981.0,182.5445,183.1021,182.2901,183.1021,16981.0
2023-06-16 10:10:00,187.22,187.24,186.33,186.46,10701.0,183.151,183.1705,182.2803,182.4075,10701.0
2023-06-16 10:20:00,186.47,187.19,186.38,187.19,9539.0,182.4173,183.1216,182.3292,183.1216,9539.0
2023-06-16 10:30:00,187.01,187.32,187.0,187.2,8386.0,182.9455,183.2488,182.9358,183.1314,8386.0
2023-06-16 10:40:00,187.26,187.26,186.88,186.96,12354.0,183.1901,183.1901,182.8184,182.8966,12354.0
2023-06-16 10:50:00,186.87,187.11,186.78,186.82,7916.0,182.8086,183.0434,182.7205,182.7597,7916.0
2023-06-16 11:00:00,186.78,186.83,186.51,186.75,14616.0,182.7205,182.7695,182.4564,182.6912,14616.0
2023-06-16 11:10:00,186.72,186.88,186.56,186.66,13371.0,182.6618,182.8184,182.5053,182.6032,13371.0
2023-06-16 11:20:00,186.67,186.82,186.36,186.49,16904.0,182.6129,182.7597,182.3097,182.4368,16904.0
2023-06-16 11:30:00,186.54,186.72,186.31,186.4,12009.0,182.4858,182.6618,182.2608,182.3488,12009.0
2023-06-16 11:40:00,186.46,186.51,186.24,186.25,11716.0,182.4075,182.4564,182.1923,182.2021,11716.0
2023-06-16 11:50:00,186.28,186.65,186.16,186.56,7569.0,182.2314,182.5934,182.114,182.5053,7569.0
2023-06-16 12:00:00,186.58,186.82,186.5,186.55,8955.0,182.5249,182.7597,182.4466,182.4955,8955.0
2023-06-16 12:10:00,186.57,186.79,186.48,186.77,5554.0,182.5151,182.7303,182.4271,182.7108,5554.0
2023-06-16 12:20:00,186.79,187.01,186.73,187.01,5839.0,182.7303,182.9455,182.6716,182.9455,5839.0
2023-06-16 12:30:00,186.97,187.23,186.88,186.88,10599.0,182.9064,183.1608,182.8184,182.8184,10599.0
2023-06-16 12:40:00,186.97,187.09,186.9,187.02,6722.0,182.9064,183.0238,182.8379,182.9553,6722.0
2023-06-16 12:50:00,187.07,187.28,187.05,187.2,4650.0,183.0042,183.2097,182.9847,183.1314,4650.0
2023-06-16 13:00:00,187.27,187.32,187.12,187.13,5336.0,183.1999,183.2488,183.0532,183.0629,5336.0
2023-06-16 13:10:00,187.15,187.21,187.02,187.09,7196.0,183.0825,183.1412,182.9553,183.0238,7196.0
2023-06-16 13:20:00,187.08,187.1,186.74,186.74,3869.0,183.014,183.0336,182.6814,182.6814,3869.0
2023-06-16 13:30:00,186.81,186.82,186.65,186.77,17939.0,182.7499,182.7597,182.5934,182.7108,17939.0
2023-06-16 13:40:00,186.78,186.85,186.63,186.8,13121.0,182.7205,182.789,182.5738,182.7401,13121.0
2023-06-16 13:50:00,186.88,186.88,186.63,186.78,38260.0,182.8184,182.8184,182.5738,182.7205,38260.0
2023-06-16 14:00:00,186.84,186.91,186.64,186.7,9003.0,182.7792,182.8477,182.5836,182.6423,9003.0
2023-06-16 14:10:00,186.79,186.89,186.55,186.89,12655.0,182.7303,182.8282,182.4955,182.8282,12655.0
2023-06-16 14:20:00,186.89,187.1,186.83,187.1,9882.0,182.8282,183.0336,182.7695,183.0336,9882.0
2023-06-16 14:30:00,187.04,187.07,186.64,186.77,13019.0,182.9749,183.0042,182.5836,182.7108,13019.0
2023-06-16 14:40:00,186.77,186.92,186.69,186.87,37777.0,182.7108,182.8575,182.6325,182.8086,37777.0
2023-06-16 14:50:00,186.81,186.96,186.68,186.81,10849.0,182.7499,182.8966,182.6227,182.7499,10849.0
2023-06-16 15:00:00,186.82,186.99,186.6,186.73,18090.0,182.7597,182.926,182.5445,182.6716,18090.0
2023-06-16 15:10:00,186.74,186.84,186.63,186.8,14739.0,182.6814,182.7792,182.5738,182.7401,14739.0
2023-06-16 15:20:00,186.79,186.94,186.76,186.94,22753.0,182.7303,182.8771,182.701,182.8771,22753.0
2023-06-16 15:30:00,186.9,187.29,186.85,187.25,19360.0,182.8379,183.2195,182.789,183.1803,19360.0
2023-06-16 15:40:00,187.25,187.26,186.86,187.17,35872.0,183.1803,183.1901,182.7988,183.1021,35872.0
2023-06-16 15:50:00,187.24,187.76,186.92,187.07,172181.0,183.1705,183.6792,182.8575,183.0042,172181.0
2023-06-20 09:30:00,185.58,186.7,185.34,185.94,46597.0,181.5466,182.6423,181.3118,181.8988,46597.0
2023-06-20 09:40:00,185.56,186.53,185.4,185.54,18270.0,181.5271,182.476,181.3705,181.5075,18270.0
2023-06-20 09:50:00,185.79,186.54,185.76,186.47,16404.0,181.7521,182.4858,181.7227,182.4173,16404.0
2023-06-20 10:00:00,186.32,186.68,185.94,186.46,16749.0,182.2705,182.6227,181.8988,182.4075,16749.0
2023-06-20 10:10:00,186.46,186.63,185.85,185.86,17383.0,182.4075,182.5738,181.8108,181.8205,17383.0
2023-06-20 10:20:00,185.79,186.17,185.72,186.04,30745.0,181.7521,182.1238,181.6836,181.9966,30745.0
2023-06-20 10:30:00,186.06,186.23,185.73,185.74,10767.0,182.0162,182.1825,181.6934,181.7031,10767.0
2023-06-20 10:40:00,185.78,186.2,185.44,186.1,31831.0,181.7423,182.1532,181.4097,182.0553,31831.0
2023-06-20 10:50:00,186.07,186.19,185.94,186.05,14243.0,182.026,182.1434,181.8988,182.0064,14243.0
2023-06-20 11:00:00,186.25,186.28,185.75,185.85,9932.0,182.2021,182.2314,181.7129,181.8108,9932.0
2023-06-20 11:10:00,185.79,185.93,185.64,185.66,9081.0,181.7521,181.889,181.6053,181.6249,9081.0
2023-06-20 11:20:00,185.66,185.85,185.47,185.74,19962.0,181.6249,181.8108,181.439,181.7031,19962.0
2023-06-20 11:30:00,185.79,186.12,185.79,186.09,5361.0,181.7521,182.0749,181.7521,182.0455,5361.0
2023-06-20 11:40:00,186.09,186.21,185.78,186.21,8331.0,182.0455,182.1629,181.7423,182.1629,8331.0
2023-06-20 11:50:00,186.22,186.39,185.96,185.96,6447.0,182.1727,182.339,181.9184,181.9184,6447.0
2023-06-20 12:00:00,185.9,186.03,185.56,185.56,2689.0,181.8597,181.9868,181.5271,181.5271,2689.0
2023-06-20 12:10:00,185.53,185.83,185.46,185.75,13902.0,181.4977,181.7912,181.4292,181.7129,13902.0
2023-06-20 12:20:00,185.82,186.12,185.82,186.06,3866.0,181.7814,182.0749,181.7814,182.0162,3866.0
2023-06-20 12:30:00,185.94,186.63,185.93,186.41,4464.0,181.8988,182.5738,181.889,182.3586,4464.0
2023-06-20 12:40:00,186.47,186.56,186.35,186.56,4244.0,182.4173,182.5053,182.2999,182.5053,4244.0
2023-06-20 12:50:00,186.58,186.8,186.35,186.75,2673.0,182.5249,182.7401,182.2999,182.6912,2673.0
2023-06-20 13:00:00,186.77,186.85,186.41,186.41,3150.0,182.7108,182.789,182.3586,182.3586,3150.0
2023-06-20 13:10:00,186.39,186.49,186.3,186.49,3378.0,182.339,182.4368,182.251,182.4368,3378.0
2023-06-20 13:20:00,186.49,186.66,186.42,186.54,4116.0,182.4368,182.6032,182.3684,182.4858,4116.0
2023-06-20 13:30:00,186.65,186.65,186.34,186.34,5967.0,182.5934,182.5934,182.2901,182.2901,5967.0
2023-06-20 13:40:00,186.43,186.56,186.29,186.52,4300.0,182.3782,182.5053,182.2412,182.4662,4300.0
2023-06-20 13:50:00,186.47,186.73,186.26,186.28,6895.0,182.4173,182.6716,182.2118,182.2314,6895.0
2023-06-20 14:00:00,186.37,186.54,186.26,186.3,4956.0,182.3195,182.4858,182.2118,182.251,4956.0
2023-06-20 14:10:00,186.29,186.31,186.02,186.21,6660.0,182.2412,182.2608,181.9771,182.1629,6660.0
2023-06-20 14:20:00,186.21,186.36,186.01,186.27,3409.0,182.1629,182.3097,181.9673,182.2216,3409.0
2023-06-20 14:30:00,186.36,186.39,186.07,186.16,7885.0,182.3097,182.339,182.026,182.114,7885.0
2023-06-20 14:40:00,186.12,186.19,185.98,186.18,5631.0,182.0749,182.1434,181.9379,182.1336,5631.0
2023-06-20 14:50:00,186.14,186.2,186.01,186.03,7209.0,182.0945,182.1532,181.9673,181.9868,7209.0
2023-06-20 15:00:00,186.09,186.13,185.93,186.01,9498.0,182.0455,182.0847,181.889,181.9673,9498.0
2023-06-20 15:10:00,186.0,186.17,186.0,186.03,5761.0,181.9575,182.1238,181.9575,181.9868,5761.0
2023-06-20 15:20:00,186.03,186.14,185.89,186.0,8940.0,181.9868,182.0945,181.8499,181.9575,8940.0
2023-06-20 15:30:00,186.03,186.07,185.7,185.96,14424.0,181.9868,182.026,181.664,181.9184,14424.0
2023-06-20 15:40:00,186.01,186.08,185.8,185.93,16385.0,181.9673,182.0358,181.7618,181.889,16385.0
2023-06-20 15:50:00,185.89,186.07,185.65,185.67,77747.0,181.8499,182.026,181.6151,181.6347,77747.0
2023-06-21 09:30:00,185.1,185.68,184.24,185.62,10416.0,181.0771,181.6445,180.2357,181.5858,10416.0
2023-06-21 09:40:00,185.8,186.92,185.35,186.92,15354.0,181.7618,182.8575,181.3216,182.8575,15354.0
2023-06-21 09:50:00,186.94,187.6,186.91,187.26,20575.0,182.8771,183.5227,182.8477,183.1901,20575.0
2023-06-21 10:00:00,187.41,187.41,186.49,186.53,9894.0,183.3369,183.3369,182.4368,182.476,9894.0
2023-06-21 10:10:00,186.56,186.94,186.25,186.39,12461.0,182.5053,182.8771,182.2021,182.339,12461.0
2023-06-21 10:20:00,186.37,186.48,185.81,186.0,19012.0,182.3195,182.4271,181.7716,181.9575,19012.0
2023-06-21 10:30:00,186.16,186.71,185.97,186.71,16810.0,182.114,182.6521,181.9281,182.6521,16810.0
2023-06-21 10:40:00,186.72,186.94,185.13,185.13,34469.0,182.6618,182.8771,181.1064,181.1064,34469.0
2023-06-21 10:50:00,185.0,186.09,184.91,185.89,26242.0,180.9792,182.0455,180.8912,181.8499,26242.0
2023-06-21 11:00:00,185.87,186.01,185.48,185.75,10629.0,181.8303,181.9673,181.4488,181.7129,10629.0
2023-06-21 11:10:00,185.75,185.98,185.29,185.6,13811.0,181.7129,181.9379,181.2629,181.5662,13811.0
2023-06-21 11:20:00,185.62,185.92,185.39,185.92,29600.0,181.5858,181.8792,181.3608,181.8792,29600.0
2023-06-21 11:30:00,186.03,186.28,185.86,186.19,19265.0,181.9868,182.2314,181.8205,182.1434,19265.0
2023-06-21 11:40:00,186.14,186.74,186.14,186.64,15990.0,182.0945,182.6814,182.0945,182.5836,15990.0
2023-06-21 11:50:00,186.58,186.77,186.56,186.56,5165.0,182.5249,182.7108,182.5053,182.5053,5165.0
2023-06-21 12:00:00,186.56,186.98,186.49,186.77,17625.0,182.5053,182.9162,182.4368,182.7108,17625.0
2023-06-21 12:10:00,186.77,186.87,186.34,186.41,7367.0,182.7108,182.8086,182.2901,182.3586,7367.0
2023-06-21 12:20:00,186.27,186.31,186.04,186.2,3361.0,182.2216,182.2608,181.9966,182.1532,3361.0
2023-06-21 12:30:00,186.3,186.4,185.94,186.02,6389.0,182.251,182.3488,181.8988,181.9771,6389.0
2023-06-21 12:40:00,186.11,186.11,185.85,185.87,2096.0,182.0651,182.0651,181.8108,181.8303,2096.0
2023-06-21 12:50:00,185.92,186.08,185.73,185.73,5665.0,181.8792,182.0358,181.6934,181.6934,5665.0
2023-06-21 13:00:00,185.68,185.78,185.52,185.77,5924.0,181.6445,181.7423,181.4879,181.7325,5924.0
2023-06-21 13:10:00,185.8,185.83,185.51,185.7,2500.0,181.7618,181.7912,181.4781,181.664,2500.0
2023-06-21 13:20:00,185.64,185.75,185.48,185.56,4105.0,181.6053,181.7129,181.4488,181.5271,4105.0
2023-06-21 13:30:00,185.52,185.81,185.52,185.72,3882.0,181.4879,181.7716,181.4879,181.6836,3882.0
2023-06-21 13:40:00,185.75,185.87,185.66,185.73,5242.0,181.7129,181.8303,181.6249,181.6934,5242.0
2023-06-21 13:50:00,185.67,186.03,185.57,186.0,6918.0,181.6347,181.9868,181.5368,181.9575,6918.0
2023-06-21 14:00:00,186.0,186.13,185.93,186.02,9661.0,181.9575,182.0847,181.889,181.9771,9661.0
2023-06-21 14:10:00,186.0,186.41,185.95,186.41,3791.0,181.9575,182.3586,181.9086,182.3586,3791.0
2023-06-21 14:20:00,186.36,186.53,186.36,186.43,3013.0,182.3097,182.476,182.3097,182.3782,3013.0
2023-06-21 14:30:00,186.44,186.52,186.22,186.3,3773.0,182.3879,182.4662,182.1727,182.251,3773.0
2023-06-21 14:40:00,186.34,186.49,186.21,186.39,4657.0,182.2901,182.4368,182.1629,182.339,4657.0
2023-06-21 14:50:00,186.39,186.57,186.31,186.51,4529.0,182.339,182.5151,182.2608,182.4564,4529.0
2023-06-21 15:00:00,186.38,186.41,186.09,186.17,5371.0,182.3292,182.3586,182.0455,182.1238,5371.0
2023-06-21 15:10:00,186.12,186.19,185.97,186.19,22593.0,182.0749,182.1434,181.9281,182.1434,22593.0
2023-06-21 15:20:00,186.2,186.24,185.77,185.9,36989.0,182.1532,182.1923,181.7325,181.8597,36989.0
2023-06-21 15:30:00,185.94,185.97,185.55,185.6,16408.0,181.8988,181.9281,181.5173,181.5662,16408.0
2023-06-21 15:40:00,185.6,185.97,185.55,185.88,18276.0,181.5662,181.9281,181.5173,181.8401,18276.0
2023-06-21 15:50:00,185.91,186.2,185.58,185.96,106023.0,181.8695,182.1532,181.5466,181.9184,106023.0
2023-06-22 09:30:00,186.23,186.88,184.58,185.24,36075.0,182.1825,182.8184,180.5684,181.214,36075.0
2023-06-22 09:40:00,185.18,185.45,184.54,184.63,18386.0,181.1553,181.4195,180.5292,180.6173,18386.0
2023-06-22 09:50:00,184.68,185.79,184.59,185.33,19675.0,180.6662,181.7521,180.5781,181.3021,19675.0
2023-06-22 10:00:00,185.25,185.54,184.91,185.49,21756.0,181.2238,181.5075,180.8912,181.4586,21756.0
2023-06-22 10:10:00,185.49,186.41,185.35,185.93,40063.0,181.4586,182.3586,181.3216,181.889,40063.0
2023-06-22 10:20:00,185.89,186.33,185.83,186.33,20036.0,181.8499,182.2803,181.7912,182.2803,20036.0
2023-06-22 10:30:00,186.3,187.03,186.29,186.72,60295.0,182.251,182.9651,182.2412,182.6618,60295.0
2023-06-22 10:40:00,186.72,186.81,185.8,186.15,21058.0,182.6618,182.7499,181.7618,182.1042,21058.0
2023-06-22 10:50:00,186.34,186.35,185.99,186.35,46884.0,182.2901,182.2999,181.9477,182.2999,46884.0
2023-06-22 11:00:00,186.33,186.33,185.76,186.0,7823.0,182.2803,182.2803,181.7227,181.9575,7823.0
2023-06-22 11:10:00,185.99,186.28,185.83,186.22,10587.0,181.9477,182.2314,181.7912,182.1727,10587.0
2023-06-22 11:20:00,186.27,186.38,185.9,185.9,98950.0,182.2216,182.3292,181.8597,181.8597,98950.0
2023-06-22 11:30:00,185.9,186.03,185.69,185.88,7073.0,181.8597,181.9868,181.6542,181.8401,7073.0
2023-06-22 11:40:00,185.87,186.04,185.54,185.54,4860.0,181.8303,181.9966,181.5075,181.5075,4860.0
2023-06-22 11:50:00,185.47,185.48,185.18,185.31,5167.0,181.439,181.4488,181.1553,181.2825,5167.0
2023-06-22 12:00:00,185.37,185.37,184.8,184.98,7937.0,181.3412,181.3412,180.7836,180.9597,7937.0
2023-06-22 12:10:00,184.96,185.43,184.81,185.07,12287.0,180.9401,181.3999,180.7934,181.0477,12287.0
2023-06-22 12:20:00,184.93,185.43,184.93,185.21,4609.0,180.9108,181.3999,180.9108,181.1847,4609.0
2023-06-22 12:30:00,185.34,185.37,184.87,184.94,7041.0,181.3118,181.3412,180.8521,180.9205,7041.0
2023-06-22 12:40:00,184.95,185.12,184.85,185.02,10369.0,180.9303,181.0966,180.8325,180.9988,10369.0
2023-06-22 12:50:00,184.99,185.17,184.86,185.12,6876.0,180.9694,181.1455,180.8423,181.0966,6876.0
2023-06-22 13:00:00,185.13,185.13,184.77,184.85,8744.0,181.1064,181.1064,180.7542,180.8325,8744.0
2023-06-22 13:10:00,184.86,184.89,184.53,184.78,15750.0,180.8423,180.8716,180.5194,180.764,15750.0
2023-06-22 13:20:00,184.69,184.7,184.47,184.61,7188.0,180.676,180.6858,180.4607,180.5977,7188.0
2023-06-22 13:30:00,184.59,184.65,184.36,184.59,6992.0,180.5781,180.6368,180.3531,180.5781,6992.0
2023-06-22 13:40:00,184.68,184.79,184.59,184.67,9528.0,180.6662,180.7738,180.5781,180.6564,9528.0
2023-06-22 13:50:00,184.64,185.04,184.59,184.84,24294.0,180.6271,181.0184,180.5781,180.8227,24294.0
2023-06-22 14:00:00,184.84,184.84,184.61,184.73,7282.0,180.8227,180.8227,180.5977,180.7151,7282.0
2023-06-22 14:10:00,184.71,184.91,184.67,184.9,6642.0,180.6955,180.8912,180.6564,180.8814,6642.0
2023-06-22 14:20:00,184.91,185.48,184.91,185.46,9942.0,180.8912,181.4488,180.8912,181.4292,9942.0
2023-06-22 14:30:00,185.45,185.58,185.32,185.58,5711.0,181.4195,181.5466,181.2923,181.5466,5711.0
2023-06-22 14:40:00,185.48,185.53,185.31,185.36,4900.0,181.4488,181.4977,181.2825,181.3314,4900.0
2023-06-22 14:50:00,185.38,185.38,185.02,185.31,18018.0,181.351,181.351,180.9988,181.2825,18018.0
2023-06-22 15:00:00,185.27,185.33,184.92,184.97,9530.0,181.2434,181.3021,180.901,180.9499,9530.0
2023-06-22 15:10:00,185.01,185.04,184.78,184.84,15073.0,180.989,181.0184,180.764,180.8227,15073.0
2023-06-22 15:20:00,184.88,184.88,184.37,184.45,17872.0,180.8618,180.8618,180.3629,180.4412,17872.0
2023-06-22 15:30:00,184.47,184.95,184.23,184.94,20063.0,180.4607,180.9303,180.226,180.9205,20063.0
2023-06-22 15:40:00,184.98,184.98,184.7,184.74,20391.0,180.9597,180.9597,180.6858,180.7249,20391.0
2023-06-22 15:50:00,184.78,184.86,184.47,184.86,130712.0,180.764,180.8423,180.4607,180.8423,130712.0
2023-06-23 09:30:00,184.02,184.26,182.95,183.96,41527.0,180.0205,180.2553,178.9738,179.9618,41527.0
2023-06-23 09:40:00,184.09,184.22,183.58,183.76,6600.0,180.089,180.2162,179.5901,179.7662,6600.0
2023-06-23 09:50:00,184.11,184.56,184.11,184.53,13052.0,180.1086,180.5488,180.1086,180.5194,13052.0
2023-06-23 10:00:00,184.59,184.69,184.2,184.39,6516.0,180.5781,180.676,180.1966,180.3825,6516.0
2023-06-23 10:10:00,184.36,184.86,184.21,184.84,7089.0,180.3531,180.8423,180.2064,180.8227,7089.0
2023-06-23 10:20:00,184.84,185.4,184.71,185.25,12345.0,180.8227,181.3705,180.6955,181.2238,12345.0
2023-06-23 10:30:00,185.15,185.58,185.15,185.58,6202.0,181.126,181.5466,181.126,181.5466,6202.0
2023-06-23 10:40:00,185.64,185.77,185.44,185.7,8066.0,181.6053,181.7325,181.4097,181.664,8066.0
2023-06-23 10:50:00,185.63,185.82,185.13,185.59,5910.0,181.5955,181.7814,181.1064,181.5564,5910.0
2023-06-23 11:00:00,185.66,185.97,185.52,185.53,7838.0,181.6249,181.9281,181.4879,181.4977,7838.0
2023-06-23 11:10:00,185.47,185.69,185.2,185.48,6608.0,181.439,181.6542,181.1749,181.4488,6608.0
2023-06-23 11:20:00,185.61,185.79,185.43,185.78,6985.0,181.576,181.7521,181.3999,181.7423,6985.0
2023-06-23 11:30:00,185.82,186.1,185.7,186.06,5179.0,181.7814,182.0553,181.664,182.0162,5179.0
2023-06-23 11:40:00,186.05,186.13,185.92,186.02,2511.0,182.0064,182.0847,181.8792,181.9771,2511.0
2023-06-23 11:50:00,185.83,186.05,185.77,186.05,3333.0,181.7912,182.0064,181.7325,182.0064,3333.0
2023-06-23 12:00:00,186.17,186.23,185.91,185.96,4249.0,182.1238,182.1825,181.8695,181.9184,4249.0
2023-06-23 12:10:00,186.0,186.12,185.77,186.07,2632.0,181.9575,182.0749,181.7325,182.026,2632.0
2023-06-23 12:20:00,186.13,186.29,186.0,186.22,6404.0,182.0847,182.2412,181.9575,182.1727,6404.0
2023-06-23 12:30:00,186.08,186.13,185.81,185.99,9182.0,182.0358,182.0847,181.7716,181.9477,9182.0
2023-06-23 12:40:00,185.92,185.99,185.7,185.92,8166.0,181.8792,181.9477,181.664,181.8792,8166.0
2023-06-23 12:50:00,185.94,185.94,185.7,185.94,3606.0,181.8988,181.8988,181.664,181.8988,3606.0
2023-06-23 13:00:00,185.99,185.99,185.73,185.84,4153.0,181.9477,181.9477,181.6934,181.801,4153.0
2023-06-23 13:10:00,185.89,186.02,185.8,185.83,2600.0,181.8499,181.9771,181.7618,181.7912,2600.0
2023-06-23 13:20:00,185.81,186.0,185.81,186.0,5879.0,181.7716,181.9575,181.7716,181.9575,5879.0
2023-06-23 13:30:00,186.03,186.09,185.9,186.09,6083.0,181.9868,182.0455,181.8597,182.0455,6083.0
2023-06-23 13:40:00,186.05,186.28,186.0,186.28,2640.0,182.0064,182.2314,181.9575,182.2314,2640.0
2023-06-23 13:50:00,186.26,186.34,186.13,186.2,7612.0,182.2118,182.2901,182.0847,182.1532,7612.0
2023-06-23 14:00:00,186.16,186.17,185.87,185.93,7113.0,182.114,182.1238,181.8303,181.889,7113.0
2023-06-23 14:10:00,185.85,185.93,185.63,185.72,6106.0,181.8108,181.889,181.5955,181.6836,6106.0
2023-06-23 14:20:00,185.74,185.77,185.6,185.76,4436.0,181.7031,181.7325,181.5662,181.7227,4436.0
2023-06-23 14:30:00,185.72,185.91,185.65,185.76,3926.0,181.6836,181.8695,181.6151,181.7227,3926.0
2023-06-23 14:40:00,185.72,185.8,185.57,185.57,5361.0,181.6836,181.7618,181.5368,181.5368,5361.0
2023-06-23 14:50:00,185.56,185.59,185.43,185.45,6145.0,181.5271,181.5564,181.3999,181.4195,6145.0
2023-06-23 15:00:00,185.42,185.72,185.29,185.72,11192.0,181.3901,181.6836,181.2629,181.6836,11192.0
2023-06-23 15:10:00,185.77,185.92,185.68,185.73,10383.0,181.7325,181.8792,181.6445,181.6934,10383.0
2023-06-23 15:20:00,185.72,185.73,185.5,185.53,4994.0,181.6836,181.6934,181.4684,181.4977,4994.0
2023-06-23 15:30:00,185.57,186.02,185.57,186.02,8696.0,181.5368,181.9771,181.5368,181.9771,8696.0
2023-06-23 15:40:00,185.99,186.38,185.88,186.36,18835.0,181.9477,182.3292,181.8401,182.3097,18835.0
2023-06-23 15:50:00,186.34,186.77,186.03,186.17,78412.0,182.2901,182.7108,181.9868,182.1238,78412.0
2023-06-26 09:30:00,185.9,186.65,185.9,186.57,10539.0,181.8597,182.5934,181.8597,182.5151,10539.0
2023-06-26 09:40:00,186.65,187.41,186.65,187.29,9590.0,182.5934,183.3369,182.5934,183.2195,9590.0
2023-06-26 09:50:00,187.39,188.39,187.31,188.0,15989.0,183.3173,184.2956,183.239,183.914,15989.0
2023-06-26 10:00:00,188.0,188.24,187.11,187.11,20451.0,183.914,184.1488,183.0434,183.0434,20451.0
2023-06-26 10:10:00,187.09,187.11,186.54,186.55,7613.0,183.0238,183.0434,182.4858,182.4955,7613.0
2023-06-26 10:20:00,186.51,186.56,186.17,186.27,11819.0,182.4564,182.5053,182.1238,182.2216,11819.0
2023-06-26 10:30:00,186.14,186.26,185.71,185.72,9641.0,182.0945,182.2118,181.6738,181.6836,9641.0
2023-06-26 10:40:00,185.62,186.31,185.59,186.31,11667.0,181.5858,182.2608,181.5564,182.2608,11667.0
2023-06-26 10:50:00,186.33,186.43,186.19,186.22,7182.0,182.2803,182.3782,182.1434,182.1727,7182.0
2023-06-26 11:00:00,186.22,186.35,185.91,186.03,12940.0,182.1727,182.2999,181.8695,181.9868,12940.0
2023-06-26 11:10:00,186.03,186.37,185.95,186.13,7126.0,181.9868,182.3195,181.9086,182.0847,7126.0
2023-06-26 11:20:00,186.1,186.1,185.8,185.98,4511.0,182.0553,182.0553,181.7618,181.9379,4511.0
2023-06-26 11:30:00,185.97,186.25,185.96,186.24,9606.0,181.9281,182.2021,181.9184,182.1923,9606.0
2023-06-26 11:40:00,186.28,186.57,186.26,186.56,5484.0,182.2314,182.5151,182.2118,182.5053,5484.0
2023-06-26 11:50:00,186.48,186.85,186.44,186.78,5732.0,182.4271,182.789,182.3879,182.7205,5732.0
2023-06-26 12:00:00,186.78,186.79,186.19,186.19,6949.0,182.7205,182.7303,182.1434,182.1434,6949.0
2023-06-26 12:10:00,186.08,186.65,186.07,186.44,10491.0,182.0358,182.5934,182.026,182.3879,10491.0
2023-06-26 12:20:00,186.4,186.58,186.36,186.55,4071.0,182.3488,182.5249,182.3097,182.4955,4071.0
2023-06-26 12:30:00,186.5,186.59,186.24,186.24,8162.0,182.4466,182.5347,182.1923,182.1923,8162.0
2023-06-26 12:40:00,186.17,186.32,186.08,186.24,5035.0,182.1238,182.2705,182.0358,182.1923,5035.0
2023-06-26 12:50:00,186.24,186.43,186.24,186.43,4382.0,182.1923,182.3782,182.1923,182.3782,4382.0
2023-06-26 13:00:00,186.43,186.65,186.42,186.43,4897.0,182.3782,182.5934,182.3684,182.3782,4897.0
2023-06-26 13:10:00,186.32,186.46,186.32,186.4,5908.0,182.2705,182.4075,182.2705,182.3488,5908.0
2023-06-26 13:20:00,186.43,186.54,186.14,186.48,10051.0,182.3782,182.4858,182.0945,182.4271,10051.0
2023-06-26 13:30:00,186.48,186.57,186.44,186.5,6803.0,182.4271,182.5151,182.3879,182.4466,6803.0
2023-06-26 13:40:00,186.58,186.71,186.5,186.56,13639.0,182.5249,182.6521,182.4466,182.5053,13639.0
2023-06-26 13:50:00,186.49,186.49,186.16,186.16,6725.0,182.4368,182.4368,182.114,182.114,6725.0
2023-06-26 14:00:00,186.26,186.29,185.85,185.87,15877.0,182.2118,182.2412,181.8108,181.8303,15877.0
2023-06-26 14:10:00,185.87,185.89,185.73,185.8,4755.0,181.8303,181.8499,181.6934,181.7618,4755.0
2023-06-26 14:20:00,185.77,185.93,185.72,185.91,27677.0,181.7325,181.889,181.6836,181.8695,27677.0
2023-06-26 14:30:00,185.89,186.15,185.88,186.11,39109.0,181.8499,182.1042,181.8401,182.0651,39109.0
2023-06-26 14:40:00,186.11,186.59,186.0,186.59,27025.0,182.0651,182.5347,181.9575,182.5347,27025.0
2023-06-26 14:50:00,186.66,186.84,186.41,186.59,9221.0,182.6032,182.7792,182.3586,182.5347,9221.0
2023-06-26 15:00:00,186.59,186.82,186.53,186.81,8328.0,182.5347,182.7597,182.476,182.7499,8328.0
2023-06-26 15:10:00,186.82,187.0,186.81,186.92,9545.0,182.7597,182.9358,182.7499,182.8575,9545.0
2023-06-26 15:20:00,186.92,187.25,186.91,187.03,11589.0,182.8575,183.1803,182.8477,182.9651,11589.0
2023-06-26 15:30:00,187.03,187.17,186.96,187.0,33513.0,182.9651,183.1021,182.8966,182.9358,33513.0
2023-06-26 15:40:00,186.99,187.06,186.52,186.64,52760.0,182.926,182.9945,182.4662,182.5836,52760.0
2023-06-26 15:50:00,186.69,186.71,186.23,186.52,83012.0,182.6325,182.6521,182.1825,182.4662,83012.0
2023-06-27 09:30:00,187.99,188.36,187.66,188.03,25826.0,183.9042,184.2662,183.5814,183.9434,25826.0
2023-06-27 09:40:00,188.03,188.24,187.33,187.71,52734.0,183.9434,184.1488,183.2586,183.6303,52734.0
2023-06-27 09:50:00,187.71,187.97,187.24,187.9,20153.0,183.6303,183.8847,183.1705,183.8162,20153.0
2023-06-27 10:00:00,187.97,188.12,187.51,187.58,10346.0,183.8847,184.0314,183.4347,183.5032,10346.0
2023-06-27 10:10:00,187.5,188.31,187.38,188.22,72220.0,183.4249,184.2173,183.3075,184.1292,72220.0
2023-06-27 10:20:00,188.2,188.27,187.54,187.64,28595.0,184.1097,184.1782,183.464,183.5619,28595.0
2023-06-27 10:30:00,187.66,187.98,187.65,187.98,14216.0,183.5814,183.8945,183.5716,183.8945,14216.0
2023-06-27 10:40:00,187.93,188.42,187.66,187.66,44613.0,183.8456,184.3249,183.5814,183.5814,44613.0
2023-06-27 10:50:00,187.61,188.1,187.44,188.06,29425.0,183.5325,184.0119,183.3662,183.9727,29425.0
2023-06-27 11:00:00,188.1,188.41,188.1,188.1,24374.0,184.0119,184.3151,184.0119,184.0119,24374.0
2023-06-27 11:10:00,188.07,188.17,187.82,188.17,9107.0,183.9825,184.0803,183.7379,184.0803,9107.0
2023-06-27 11:20:00,188.13,188.23,187.94,188.07,9935.0,184.0412,184.139,183.8553,183.9825,9935.0
2023-06-27 11:30:00,188.05,188.14,188.03,188.06,3767.0,183.9629,184.051,183.9434,183.9727,3767.0
2023-06-27 11:40:00,188.01,188.06,187.58,187.66,8255.0,183.9238,183.9727,183.5032,183.5814,8255.0
2023-06-27 11:50:00,187.63,187.95,187.58,187.88,6770.0,183.5521,183.8651,183.5032,183.7966,6770.0
2023-06-27 12:00:00,187.87,188.04,187.82,188.04,17303.0,183.7869,183.9532,183.7379,183.9532,17303.0
2023-06-27 12:10:00,188.04,188.14,187.99,188.02,10990.0,183.9532,184.051,183.9042,183.9336,10990.0
2023-06-27 12:20:00,187.98,188.47,187.98,188.3,11871.0,183.8945,184.3738,183.8945,184.2075,11871.0
2023-06-27 12:30:00,188.35,188.42,188.26,188.31,7438.0,184.2564,184.3249,184.1684,184.2173,7438.0
2023-06-27 12:40:00,188.36,188.46,188.31,188.42,5826.0,184.2662,184.364,184.2173,184.3249,5826.0
2023-06-27 12:50:00,188.47,188.49,188.24,188.32,4974.0,184.3738,184.3934,184.1488,184.2271,4974.0
2023-06-27 13:00:00,188.31,188.33,188.18,188.31,7720.0,184.2173,184.2369,184.0901,184.2173,7720.0
2023-06-27 13:10:00,188.32,188.48,188.32,188.48,7392.0,184.2271,184.3836,184.2271,184.3836,7392.0
2023-06-27 13:20:00,188.48,188.69,188.48,188.59,6598.0,184.3836,184.589,184.3836,184.4912,6598.0
2023-06-27 13:30:00,188.64,188.73,188.54,188.69,7053.0,184.5401,184.6282,184.4423,184.589,7053.0
2023-06-27 13:40:00,188.71,189.01,188.7,188.94,6800.0,184.6086,184.9021,184.5988,184.8336,6800.0
2023-06-27 13:50:00,188.99,189.22,188.92,188.93,9494.0,184.8825,185.1075,184.814,184.8238,9494.0
2023-06-27 14:00:00,188.98,189.22,188.91,189.13,8033.0,184.8727,185.1075,184.8043,185.0195,8033.0
2023-06-27 14:10:00,189.16,189.23,189.09,189.18,5253.0,185.0488,185.1173,184.9803,185.0684,5253.0
2023-06-27 14:20:00,189.16,189.32,189.15,189.28,4770.0,185.0488,185.2053,185.039,185.1662,4770.0
2023-06-27 14:30:00,189.34,189.39,189.24,189.25,6624.0,185.2249,185.2738,185.1271,185.1369,6624.0
2023-06-27 14:40:00,189.24,189.24,188.89,188.95,6406.0,185.1271,185.1271,184.7847,184.8434,6406.0
2023-06-27 14:50:00,188.97,189.04,188.82,188.87,18127.0,184.8629,184.9314,184.7162,184.7651,18127.0
2023-06-27 15:00:00,188.9,189.01,188.67,188.68,13197.0,184.7945,184.9021,184.5695,184.5793,13197.0
2023-06-27 15:10:00,188.65,188.65,188.5,188.61,11427.0,184.5499,184.5499,184.4032,184.5108,11427.0
2023-06-27 15:20:00,188.62,188.76,188.62,188.69,9507.0,184.5206,184.6575,184.5206,184.589,9507.0
2023-06-27 15:30:00,188.66,188.73,188.37,188.39,16805.0,184.5597,184.6282,184.276,184.2956,16805.0
2023-06-27 15:40:00,188.41,188.84,188.4,188.72,22934.0,184.3151,184.7358,184.3053,184.6184,22934.0
2023-06-27 15:50:00,188.66,188.66,188.16,188.27,98713.0,184.5597,184.5597,184.0706,184.1782,98713.0
2023-06-28 09:30:00,187.59,187.59,186.0,186.97,25246.0,183.5129,183.5129,181.9575,182.9064,25246.0
2023-06-28 09:40:00,186.84,187.5,186.46,186.47,17431.0,182.7792,183.4249,182.4075,182.4173,17431.0
2023-06-28 09:50:00,186.53,186.85,186.23,186.59,12710.0,182.476,182.789,182.1825,182.5347,12710.0
2023-06-28 10:00:00,186.6,186.95,186.17,186.91,25924.0,182.5445,182.8868,182.1238,182.8477,25924.0
2023-06-28 10:10:00,186.89,186.89,186.18,186.52,10294.0,182.8282,182.8282,182.1336,182.4662,10294.0
2023-06-28 10:20:00,186.64,186.72,185.98,186.28,7487.0,182.5836,182.6618,181.9379,182.2314,7487.0
2023-06-28 10:30:00,186.29,187.01,186.29,187.0,6300.0,182.2412,182.9455,182.2412,182.9358,6300.0
2023-06-28 10:40:00,186.93,187.21,186.55,186.67,4674.0,182.8673,183.1412,182.4955,182.6129,4674.0
2023-06-28 10:50:00,186.71,186.75,186.29,186.38,11396.0,182.6521,182.6912,182.2412,182.3292,11396.0
2023-06-28 11:00:00,186.47,186.86,186.47,186.75,5128.0,182.4173,182.7988,182.4173,182.6912,5128.0
2023-06-28 11:10:00,186.84,187.02,186.58,186.78,7562.0,182.7792,182.9553,182.5249,182.7205,7562.0
2023-06-28 11:20:00,186.73,186.74,186.07,186.39,8852.0,182.6716,182.6814,182.026,182.339,8852.0
2023-06-28 11:30:00,186.35,186.92,186.35,186.85,3942.0,182.2999,182.8575,182.2999,182.789,3942.0
2023-06-28 11:40:00,186.87,187.05,186.66,186.66,13011.0,182.8086,182.9847,182.6032,182.6032,13011.0
2023-06-28 11:50:00,186.72,186.72,186.54,186.63,3782.0,182.6618,182.6618,182.4858,182.5738,3782.0
2023-06-28 12:00:00,186.65,186.91,186.65,186.91,3324.0,182.5934,182.8477,182.5934,182.8477,3324.0
2023-06-28 12:10:00,186.9,187.22,186.89,187.22,2995.0,182.8379,183.151,182.8282,183.151,2995.0
2023-06-28 12:20:00,187.16,187.25,187.01,187.14,5466.0,183.0923,183.1803,182.9455,183.0727,5466.0
2023-06-28 12:30:00,187.16,187.58,187.15,187.48,3390.0,183.0923,183.5032,183.0825,183.4053,3390.0
2023-06-28 12:40:00,187.4,187.52,186.81,186.81,13814.0,183.3271,183.4445,182.7499,182.7499,13814.0
2023-06-28 12:50:00,186.66,186.78,186.41,186.65,8021.0,182.6032,182.7205,182.3586,182.5934,8021.0
2023-06-28 13:00:00,186.72,186.72,186.41,186.46,6807.0,182.6618,182.6618,182.3586,182.4075,6807.0
2023-06-28 13:10:00,186.41,186.62,186.3,186.62,6724.0,182.3586,182.564,182.251,182.564,6724.0
2023-06-28 13:20:00,186.66,187.01,186.61,186.87,3738.0,182.6032,182.9455,182.5542,182.8086,3738.0
2023-06-28 13:30:00,186.89,187.01,186.54,186.96,5205.0,182.8282,182.9455,182.4858,182.8966,5205.0
2023-06-28 13:40:00,187.05,187.05,186.83,186.83,4929.0,182.9847,182.9847,182.7695,182.7695,4929.0
2023-06-28 13:50:00,186.84,187.02,186.79,186.89,4270.0,182.7792,182.9553,182.7303,182.8282,4270.0
2023-06-28 14:00:00,187.0,187.05,186.84,186.93,7126.0,182.9358,182.9847,182.7792,182.8673,7126.0
2023-06-28 14:10:00,186.99,187.15,186.95,187.13,7206.0,182.926,183.0825,182.8868,183.0629,7206.0
2023-06-28 14:20:00,187.12,187.15,186.93,186.95,5543.0,183.0532,183.0825,182.8673,182.8868,5543.0
2023-06-28 14:30:00,186.98,187.11,186.81,186.84,7613.0,182.9162,183.0434,182.7499,182.7792,7613.0
2023-06-28 14:40:00,186.84,186.95,186.75,186.79,4497.0,182.7792,182.8868,182.6912,182.7303,4497.0
2023-06-28 14:50:00,186.74,186.74,186.61,186.68,4140.0,182.6814,182.6814,182.5542,182.6227,4140.0
2023-06-28 15:00:00,186.78,186.82,186.52,186.72,7159.0,182.7205,182.7597,182.4662,182.6618,7159.0
2023-06-28 15:10:00,186.8,186.97,186.76,186.82,8366.0,182.7401,182.9064,182.701,182.7597,8366.0
2023-06-28 15:20:00,186.84,186.99,186.77,186.89,16434.0,182.7792,182.926,182.7108,182.8282,16434.0
2023-06-28 15:30:00,186.94,186.98,186.7,186.75,21102.0,182.8771,182.9162,182.6423,182.6912,21102.0
2023-06-28 15:40:00,186.77,186.88,186.58,186.64,19700.0,182.7108,182.8184,182.5249,182.5836,19700.0
2023-06-28 15:50:00,186.62,186.88,186.41,186.82,89725.0,182.564,182.8184,182.3586,182.7597,89725.0
2023-06-29 09:30:00,187.56,187.72,186.82,187.62,22042.0,183.4836,183.6401,182.7597,183.5423,22042.0
2023-06-29 09:40:00,187.84,187.98,187.27,187.98,8037.0,183.7575,183.8945,183.1999,183.8945,8037.0
2023-06-29 09:50:00,188.09,188.36,187.82,187.91,3086.0,184.0021,184.2662,183.7379,183.826,3086.0
2023-06-29 10:00:00,187.89,188.31,187.77,188.07,6174.0,183.8064,184.2173,183.689,183.9825,6174.0
2023-06-29 10:10:00,188.06,188.52,188.06,188.18,3068.0,183.9727,184.4227,183.9727,184.0901,3068.0
2023-06-29 10:20:00,188.26,188.39,187.6,187.85,7937.0,184.1684,184.2956,183.5227,183.7673,7937.0
2023-06-29 10:30:00,187.92,187.94,187.39,187.4,17177.0,183.8358,183.8553,183.3173,183.3271,17177.0
2023-06-29 10:40:00,187.36,187.52,186.85,187.11,4769.0,183.2879,183.4445,182.789,183.0434,4769.0
2023-06-29 10:50:00,187.15,187.6,186.98,187.45,7278.0,183.0825,183.5227,182.9162,183.376,7278.0
2023-06-29 11:00:00,187.52,188.01,187.39,187.86,23164.0,183.4445,183.9238,183.3173,183.7771,23164.0
2023-06-29 11:10:00,187.83,188.11,187.67,187.67,3716.0,183.7477,184.0216,183.5912,183.5912,3716.0
2023-06-29 11:20:00,187.61,187.86,187.5,187.82,3054.0,183.5325,183.7771,183.4249,183.7379,3054.0
2023-06-29 11:30:00,187.92,188.16,187.81,188.09,10064.0,183.8358,184.0706,183.7282,184.0021,10064.0
2023-06-29 11:40:00,188.14,188.41,188.14,188.24,6593.0,184.051,184.3151,184.051,184.1488,6593.0
2023-06-29 11:50:00,188.24,188.57,188.23,188.49,7027.0,184.1488,184.4716,184.139,184.3934,7027.0
2023-06-29 12:00:00,188.5,188.73,188.47,188.67,5960.0,184.4032,184.6282,184.3738,184.5695,5960.0
2023-06-29 12:10:00,188.72,189.16,188.65,189.14,4074.0,184.6184,185.0488,184.5499,185.0293,4074.0
2023-06-29 12:20:00,189.26,189.44,189.16,189.33,10126.0,185.1466,185.3227,185.0488,185.2151,10126.0
2023-06-29 12:30:00,189.34,189.37,189.14,189.14,5776.0,185.2249,185.2543,185.0293,185.0293,5776.0
2023-06-29 12:40:00,188.95,189.03,188.83,188.95,2693.0,184.8434,184.9216,184.726,184.8434,2693.0
2023-06-29 12:50:00,188.91,188.95,188.55,188.65,3891.0,184.8043,184.8434,184.4521,184.5499,3891.0
2023-06-29 13:00:00,188.59,188.65,188.42,188.58,3622.0,184.4912,184.5499,184.3249,184.4814,3622.0
2023-06-29 13:10:00,188.67,188.91,188.46,188.91,5430.0,184.5695,184.8043,184.364,184.8043,5430.0
2023-06-29 13:20:00,188.91,189.03,188.79,189.03,7022.0,184.8043,184.9216,184.6869,184.9216,7022.0
2023-06-29 13:30:00,188.94,189.26,188.94,189.13,6357.0,184.8336,185.1466,184.8336,185.0195,6357.0
2023-06-29 13:40:00,189.17,189.42,189.15,189.39,21891.0,185.0586,185.3032,185.039,185.2738,21891.0
2023-06-29 13:50:00,189.38,189.5,189.16,189.25,24777.0,185.264,185.3814,185.0488,185.1369,24777.0
2023-06-29 14:00:00,189.2,189.2,188.62,188.71,34545.0,185.0879,185.0879,184.5206,184.6086,34545.0
2023-06-29 14:10:00,188.74,189.27,188.68,189.25,5677.0,184.6379,185.1564,184.5793,185.1369,5677.0
2023-06-29 14:20:00,189.33,189.5,189.3,189.5,17833.0,185.2151,185.3814,185.1858,185.3814,17833.0
2023-06-29 14:30:00,189.5,189.52,189.43,189.44,11579.0,185.3814,185.401,185.3129,185.3227,11579.0
2023-06-29 14:40:00,189.45,189.5,189.3,189.45,12805.0,185.3325,185.3814,185.1858,185.3325,12805.0
2023-06-29 14:50:00,189.42,189.49,189.31,189.41,8324.0,185.3032,185.3716,185.1956,185.2934,8324.0
2023-06-29 15:00:00,189.47,189.86,189.42,189.86,27394.0,185.3521,185.7336,185.3032,185.7336,27394.0
2023-06-29 15:10:00,189.87,190.0,189.59,189.68,26977.0,185.7434,185.8706,185.4695,185.5575,26977.0
2023-06-29 15:20:00,189.64,189.84,189.53,189.82,12060.0,185.5184,185.714,185.4108,185.6945,12060.0
2023-06-29 15:30:00,189.84,189.98,189.39,189.48,19837.0,185.714,185.851,185.2738,185.3619,19837.0
2023-06-29 15:40:00,189.44,189.71,189.37,189.68,16966.0,185.3227,185.5869,185.2543,185.5575,16966.0
2023-06-29 15:50:00,189.62,190.0,189.37,189.99,128136.0,185.4988,185.8706,185.2543,185.8608,128136.0
2023-06-30 09:30:00,191.11,191.49,190.61,191.12,26998.0,186.9564,187.3282,186.4673,186.9662,26998.0
2023-06-30 09:40:00,191.31,191.58,190.99,191.21,21536.0,187.1521,187.4162,186.839,187.0543,21536.0
2023-06-30 09:50:00,191.3,191.98,190.95,191.59,16312.0,187.1423,187.8075,186.7999,187.426,16312.0
2023-06-30 10:00:00,191.83,192.0,191.69,192.0,31576.0,187.6608,187.8271,187.5238,187.8271,31576.0
2023-06-30 10:10:00,192.14,192.21,191.28,191.3,8331.0,187.9641,188.0325,187.1227,187.1423,8331.0
2023-06-30 10:20:00,191.21,191.51,191.09,191.46,4780.0,187.0543,187.3477,186.9369,187.2988,4780.0
2023-06-30 10:30:00,191.49,191.57,190.75,191.03,7001.0,187.3282,187.4064,186.6043,186.8782,7001.0
2023-06-30 10:40:00,191.0,191.0,190.39,190.39,7094.0,186.8488,186.8488,186.2521,186.2521,7094.0
2023-06-30 10:50:00,190.42,191.26,190.42,191.26,5868.0,186.2814,187.1032,186.2814,187.1032,5868.0
2023-06-30 11:00:00,191.27,191.76,191.27,191.59,5979.0,187.113,187.5923,187.113,187.426,5979.0
2023-06-30 11:10:00,191.81,191.94,191.69,191.72,9950.0,187.6412,187.7684,187.5238,187.5532,9950.0
2023-06-30 11:20:00,191.76,191.76,191.5,191.62,6196.0,187.5923,187.5923,187.338,187.4554,6196.0
2023-06-30 11:30:00,191.76,191.76,191.45,191.54,3294.0,187.5923,187.5923,187.289,187.3771,3294.0
2023-06-30 11:40:00,191.55,191.57,191.31,191.35,5305.0,187.3869,187.4064,187.1521,187.1912,5305.0
2023-06-30 11:50:00,191.4,191.41,191.18,191.41,8625.0,187.2401,187.2499,187.0249,187.2499,8625.0
2023-06-30 12:00:00,191.44,191.49,191.01,191.02,3578.0,187.2793,187.3282,186.8586,186.8684,3578.0
2023-06-30 12:10:00,191.03,191.17,191.03,191.13,5280.0,186.8782,187.0151,186.8782,186.976,5280.0
2023-06-30 12:20:00,191.11,191.64,191.11,191.64,8135.0,186.9564,187.4749,186.9564,187.4749,8135.0
2023-06-30 12:30:00,191.64,191.68,191.49,191.58,7020.0,187.4749,187.514,187.3282,187.4162,7020.0
2023-06-30 12:40:00,191.58,191.58,191.22,191.39,4620.0,187.4162,187.4162,187.064,187.2304,4620.0
2023-06-30 12:50:00,191.57,191.73,191.52,191.72,4128.0,187.4064,187.563,187.3575,187.5532,4128.0
2023-06-30 13:00:00,191.74,192.04,191.73,192.0,4857.0,187.5727,187.8662,187.563,187.8271,4857.0
2023-06-30 13:10:00,191.95,192.12,191.87,192.1,6756.0,187.7782,187.9445,187.6999,187.9249,6756.0
2023-06-30 13:20:00,192.1,192.16,191.95,192.12,5908.0,187.9249,187.9836,187.7782,187.9445,5908.0
2023-06-30 13:30:00,192.13,192.55,192.13,192.5,8581.0,187.9543,188.3651,187.9543,188.3162,8581.0
2023-06-30 13:40:00,192.36,192.47,192.24,192.39,4112.0,188.1793,188.2869,188.0619,188.2086,4112.0
2023-06-30 13:50:00,192.28,192.36,192.12,192.31,3256.0,188.101,188.1793,187.9445,188.1304,3256.0
2023-06-30 14:00:00,192.36,192.36,192.19,192.21,6079.0,188.1793,188.1793,188.013,188.0325,6079.0
2023-06-30 14:10:00,192.14,192.35,192.13,192.35,4726.0,187.9641,188.1695,187.9543,188.1695,4726.0
2023-06-30 14:20:00,192.3,192.55,192.23,192.55,8059.0,188.1206,188.3651,188.0521,188.3651,8059.0
2023-06-30 14:30:00,192.59,192.72,192.46,192.62,6748.0,188.4043,188.5314,188.2771,188.4336,6748.0
2023-06-30 14:40:00,192.65,192.68,192.36,192.37,9757.0,188.463,188.4923,188.1793,188.1891,9757.0
2023-06-30 14:50:00,192.37,192.43,192.14,192.2,5420.0,188.1891,188.2477,187.9641,188.0227,5420.0
2023-06-30 15:00:00,192.24,192.26,191.94,191.94,8869.0,188.0619,188.0814,187.7684,187.7684,8869.0
2023-06-30 15:10:00,191.81,192.03,191.76,191.84,9083.0,187.6412,187.8564,187.5923,187.6706,9083.0
2023-06-30 15:20:00,191.84,192.02,191.61,192.01,13404.0,187.6706,187.8467,187.4456,187.8369,13404.0
2023-06-30 15:30:00,192.02,192.04,191.81,191.99,20766.0,187.8467,187.8662,187.6412,187.8173,20766.0
2023-06-30 15:40:00,191.98,191.98,191.58,191.75,20581.0,187.8075,187.8075,187.4162,187.5825,20581.0
2023-06-30 15:50:00,191.71,191.88,191.12,191.14,83983.0,187.5434,187.7097,186.9662,186.9858,83983.0
2023-07-03 09:30:00,190.09,190.94,189.98,190.44,22608.0,185.9586,186.7901,185.851,186.301,22608.0
2023-07-03 09:40:00,190.43,190.98,190.04,190.16,13232.0,186.2912,186.8293,185.9097,186.0271,13232.0
2023-07-03 09:50:00,190.17,190.3,189.16,190.3,9828.0,186.0369,186.164,185.0488,186.164,9828.0
2023-07-03 10:00:00,190.46,190.98,190.1,190.94,13382.0,186.3206,186.8293,185.9684,186.7901,13382.0
2023-07-03 10:10:00,191.03,191.61,191.02,191.25,8565.0,186.8782,187.4456,186.8684,187.0934,8565.0
2023-07-03 10:20:00,191.27,191.73,191.27,191.55,8865.0,187.113,187.563,187.113,187.3869,8865.0
2023-07-03 10:30:00,191.68,191.85,191.47,191.85,8912.0,187.514,187.6804,187.3086,187.6804,8912.0
2023-07-03 10:40:00,191.81,191.87,191.57,191.63,9959.0,187.6412,187.6999,187.4064,187.4651,9959.0
2023-07-03 10:50:00,191.65,192.08,191.38,191.92,10625.0,187.4847,187.9054,187.2206,187.7488,10625.0
2023-07-03 11:00:00,192.03,192.57,191.92,192.57,12553.0,187.8564,188.3847,187.7488,188.3847,12553.0
2023-07-03 11:10:00,192.51,192.54,191.93,191.97,8672.0,188.326,188.3554,187.7586,187.7977,8672.0
2023-07-03 11:20:00,191.98,192.11,191.74,191.79,10226.0,187.8075,187.9347,187.5727,187.6217,10226.0
2023-07-03 11:30:00,191.79,191.81,191.57,191.73,4279.0,187.6217,187.6412,187.4064,187.563,4279.0
2023-07-03 11:40:00,191.74,191.82,191.46,191.57,5562.0,187.5727,187.651,187.2988,187.4064,5562.0
2023-07-03 11:50:00,191.53,191.69,191.53,191.66,3139.0,187.3673,187.5238,187.3673,187.4945,3139.0
2023-07-03 12:00:00,191.72,191.84,191.59,191.76,5658.0,187.5532,187.6706,187.426,187.5923,5658.0
2023-07-03 12:10:00,191.78,191.85,191.43,191.48,7602.0,187.6119,187.6804,187.2695,187.3184,7602.0
2023-07-03 12:20:00,191.56,192.04,191.5,191.86,8547.0,187.3967,187.8662,187.338,187.6901,8547.0
2023-07-03 12:30:00,192.09,192.1,191.78,192.03,4652.0,187.9151,187.9249,187.6119,187.8564,4652.0
2023-07-03 12:40:00,192.06,192.08,191.57,191.77,20322.0,187.8858,187.9054,187.4064,187.6021,20322.0
2023-07-03 12:50:00,191.74,191.76,191.2,191.28,26871.0,187.5727,187.5923,187.0445,187.1227,26871.0
2023-07-05 09:30:00,189.5,190.17,189.16,190.02,33973.0,185.3814,186.0369,185.0488,185.8901,33973.0
2023-07-05 09:40:00,189.87,190.7,189.68,190.53,34741.0,185.7434,186.5553,185.5575,186.389,34741.0
2023-07-05 09:50:00,190.59,191.29,190.59,190.92,26400.0,186.4477,187.1325,186.4477,186.7706,26400.0
2023-07-05 10:00:00,190.94,190.94,190.22,190.47,7426.0,186.7901,186.7901,186.0858,186.3303,7426.0
2023-07-05 10:10:00,190.41,190.41,189.96,190.22,7683.0,186.2717,186.2717,185.8314,186.0858,7683.0
2023-07-05 10:20:00,190.23,190.35,189.93,190.0,5734.0,186.0956,186.213,185.8021,185.8706,5734.0
2023-07-05 10:30:00,190.09,190.34,190.05,190.09,8564.0,185.9586,186.2032,185.9195,185.9586,8564.0
2023-07-05 10:40:00,190.09,190.24,189.72,189.74,3783.0,185.9586,186.1053,185.5966,185.6162,3783.0
2023-07-05 10:50:00,189.83,190.27,189.83,190.11,6197.0,185.7043,186.1347,185.7043,185.9782,6197.0
2023-07-05 11:00:00,190.23,190.32,190.14,190.31,6549.0,186.0956,186.1836,186.0075,186.1738,6549.0
2023-07-05 11:10:00,190.31,190.68,190.24,190.3,7912.0,186.1738,186.5358,186.1053,186.164,7912.0
2023-07-05 11:20:00,190.23,190.44,190.2,190.38,10003.0,186.0956,186.301,186.0662,186.2423,10003.0
2023-07-05 11:30:00,190.33,190.75,190.33,190.34,12636.0,186.1934,186.6043,186.1934,186.2032,12636.0
2023-07-05 11:40:00,190.37,190.37,189.84,189.86,3751.0,186.2325,186.2325,185.714,185.7336,3751.0
2023-07-05 11:50:00,189.79,189.87,189.5,189.74,4316.0,185.6651,185.7434,185.3814,185.6162,4316.0
2023-07-05 12:00:00,189.75,190.17,189.74,190.17,3492.0,185.626,186.0369,185.6162,186.0369,3492.0
2023-07-05 12:10:00,190.02,190.16,189.94,190.13,8440.0,185.8901,186.0271,185.8119,185.9977,8440.0
2023-07-05 12:20:00,190.24,190.39,190.1,190.39,8863.0,186.1053,186.2521,185.9684,186.2521,8863.0
2023-07-05 12:30:00,190.35,190.37,190.09,190.26,12558.0,186.213,186.2325,185.9586,186.1249,12558.0
2023-07-05 12:40:00,190.28,190.42,190.14,190.42,5461.0,186.1445,186.2814,186.0075,186.2814,5461.0
2023-07-05 12:50:00,190.43,190.56,190.34,190.56,4430.0,186.2912,186.4184,186.2032,186.4184,4430.0
2023-07-05 13:00:00,190.56,190.56,190.33,190.36,9234.0,186.4184,186.4184,186.1934,186.2227,9234.0
2023-07-05 13:10:00,190.33,190.33,190.08,190.09,3904.0,186.1934,186.1934,185.9488,185.9586,3904.0
2023-07-05 13:20:00,190.15,190.16,189.81,189.89,3935.0,186.0173,186.0271,185.6847,185.763,3935.0
2023-07-05 13:30:00,189.82,189.87,189.7,189.87,2721.0,185.6945,185.7434,185.5771,185.7434,2721.0
2023-07-05 13:40:00,189.88,190.03,189.79,189.9,3501.0,185.7532,185.8999,185.6651,185.7727,3501.0
2023-07-05 13:50:00,190.01,190.25,190.01,190.19,4528.0,185.8803,186.1151,185.8803,186.0564,4528.0
2023-07-05 14:00:00,190.2,190.3,189.88,189.92,6594.0,186.0662,186.164,185.7532,185.7923,6594.0
2023-07-05 14:10:00,189.85,189.85,189.5,189.61,6051.0,185.7238,185.7238,185.3814,185.489,6051.0
2023-07-05 14:20:00,189.68,189.78,189.55,189.78,5339.0,185.5575,185.6553,185.4303,185.6553,5339.0
2023-07-05 14:30:00,189.8,190.0,189.8,189.97,5840.0,185.6749,185.8706,185.6749,185.8412,5840.0
2023-07-05 14:40:00,189.93,190.06,189.93,189.99,4248.0,185.8021,185.9293,185.8021,185.8608,4248.0
2023-07-05 14:50:00,190.02,190.26,189.99,190.25,7410.0,185.8901,186.1249,185.8608,186.1151,7410.0
2023-07-05 15:00:00,190.31,190.32,190.17,190.24,5803.0,186.1738,186.1836,186.0369,186.1053,5803.0
2023-07-05 15:10:00,190.28,190.39,190.2,190.22,7769.0,186.1445,186.2521,186.0662,186.0858,7769.0
2023-07-05 15:20:00,190.22,190.44,190.18,190.33,11140.0,186.0858,186.301,186.0466,186.1934,11140.0
2023-07-05 15:30:00,190.32,190.5,190.26,190.44,19344.0,186.1836,186.3597,186.1249,186.301,19344.0
2023-07-05 15:40:00,190.45,190.48,189.7,189.73,28762.0,186.3108,186.3401,185.5771,185.6064,28762.0
2023-07-05 15:50:00,189.57,190.05,189.36,189.78,77407.0,185.4499,185.9195,185.2445,185.6553,77407.0
2023-07-06 09:30:00,189.08,190.86,188.45,190.61,41795.0,184.9706,186.7119,184.3542,186.4673,41795.0
2023-07-06 09:40:00,190.57,190.57,188.02,189.21,22602.0,186.4282,186.4282,183.9336,185.0977,22602.0
2023-07-06 09:50:00,189.32,189.67,188.2,189.04,15627.0,185.2053,185.5477,184.1097,184.9314,15627.0
2023-07-06 10:00:00,188.75,189.27,188.3,188.41,17569.0,184.6477,185.1564,184.2075,184.3151,17569.0
2023-07-06 10:10:00,188.41,188.83,188.29,188.42,18023.0,184.3151,184.726,184.1977,184.3249,18023.0
2023-07-06 10:20:00,188.47,188.56,187.97,188.3,8087.0,184.3738,184.4619,183.8847,184.2075,8087.0
2023-07-06 10:30:00,188.19,188.64,188.01,188.39,6431.0,184.0999,184.5401,183.9238,184.2956,6431.0
2023-07-06 10:40:00,188.38,188.61,188.0,188.43,6910.0,184.2858,184.5108,183.914,184.3347,6910.0
2023-07-06 10:50:00,188.42,188.42,188.04,188.09,10518.0,184.3249,184.3249,183.9532,184.0021,10518.0
2023-07-06 11:00:00,188.26,188.77,188.17,188.55,5922.0,184.1684,184.6673,184.0803,184.4521,5922.0
2023-07-06 11:10:00,188.62,189.16,188.54,189.16,8760.0,184.5206,185.0488,184.4423,185.0488,8760.0
2023-07-06 11:20:00,189.08,189.44,188.84,189.25,11702.0,184.9706,185.3227,184.7358,185.1369,11702.0
2023-07-06 11:30:00,189.23,189.6,189.2,189.23,8982.0,185.1173,185.4793,185.0879,185.1173,8982.0
2023-07-06 11:40:00,189.24,189.66,189.19,189.41,16650.0,185.1271,185.538,185.0782,185.2934,16650.0
2023-07-06 11:50:00,189.41,190.02,189.3,189.94,29936.0,185.2934,185.8901,185.1858,185.8119,29936.0
2023-07-06 12:00:00,189.96,189.97,189.64,189.86,11193.0,185.8314,185.8412,185.5184,185.7336,11193.0
2023-07-06 12:10:00,189.83,190.18,189.7,190.15,7821.0,185.7043,186.0466,185.5771,186.0173,7821.0
2023-07-06 12:20:00,190.16,190.18,189.91,190.14,5251.0,186.0271,186.0466,185.7825,186.0075,5251.0
2023-07-06 12:30:00,190.14,190.27,189.93,189.97,7823.0,186.0075,186.1347,185.8021,185.8412,7823.0
2023-07-06 12:40:00,190.02,190.07,189.78,189.86,10003.0,185.8901,185.939,185.6553,185.7336,10003.0
2023-07-06 12:50:00,189.94,190.21,189.94,190.14,5751.0,185.8119,186.076,185.8119,186.0075,5751.0
2023-07-06 13:00:00,190.07,190.14,189.66,189.66,9674.0,185.939,186.0075,185.538,185.538,9674.0
2023-07-06 13:10:00,189.71,189.95,189.45,189.47,10263.0,185.5869,185.8216,185.3325,185.3521,10263.0
2023-07-06 13:20:00,189.47,189.77,189.37,189.44,10634.0,185.3521,185.6456,185.2543,185.3227,10634.0
2023-07-06 13:30:00,189.4,189.87,189.31,189.83,8789.0,185.2836,185.7434,185.1956,185.7043,8789.0
2023-07-06 13:40:00,189.88,190.14,189.68,189.69,7352.0,185.7532,186.0075,185.5575,185.5673,7352.0
2023-07-06 13:50:00,189.77,189.83,189.46,189.53,9975.0,185.6456,185.7043,185.3423,185.4108,9975.0
2023-07-06 14:00:00,189.53,189.59,189.3,189.38,3255.0,185.4108,185.4695,185.1858,185.264,3255.0
2023-07-06 14:10:00,189.31,189.48,189.24,189.43,3947.0,185.1956,185.3619,185.1271,185.3129,3947.0
2023-07-06 14:20:00,189.45,189.48,189.31,189.37,4336.0,185.3325,185.3619,185.1956,185.2543,4336.0
2023-07-06 14:30:00,189.5,189.86,189.48,189.86,4367.0,185.3814,185.7336,185.3619,185.7336,4367.0
2023-07-06 14:40:00,189.8,189.85,189.45,189.53,15514.0,185.6749,185.7238,185.3325,185.4108,15514.0
2023-07-06 14:50:00,189.5,189.5,189.34,189.46,13612.0,185.3814,185.3814,185.2249,185.3423,13612.0
2023-07-06 15:00:00,189.47,189.55,189.28,189.3,7584.0,185.3521,185.4303,185.1662,185.1858,7584.0
2023-07-06 15:10:00,189.3,189.3,188.97,188.99,26170.0,185.1858,185.1858,184.8629,184.8825,26170.0
2023-07-06 15:20:00,188.98,189.05,188.79,188.8,12986.0,184.8727,184.9412,184.6869,184.6966,12986.0
2023-07-06 15:30:00,188.72,189.25,188.72,189.09,12928.0,184.6184,185.1369,184.6184,184.9803,12928.0
2023-07-06 15:40:00,189.12,189.26,188.83,189.22,19202.0,185.0097,185.1466,184.726,185.1075,19202.0
2023-07-06 15:50:00,189.37,189.96,189.25,189.81,80338.0,185.2543,185.8314,185.1369,185.6847,80338.0
2023-07-07 09:30:00,189.09,190.43,188.16,190.09,17592.0,184.9803,186.2912,184.0706,185.9586,17592.0
2023-07-07 09:40:00,190.09,190.41,189.94,190.41,7590.0,185.9586,186.2717,185.8119,186.2717,7590.0
2023-07-07 09:50:00,190.37,190.87,190.07,190.7,8314.0,186.2325,186.7217,185.939,186.5553,8314.0
2023-07-07 10:00:00,190.8,190.8,190.4,190.49,4027.0,186.6532,186.6532,186.2619,186.3499,4027.0
2023-07-07 10:10:00,190.64,190.71,190.5,190.64,3752.0,186.4967,186.5651,186.3597,186.4967,3752.0
2023-07-07 10:20:00,190.71,190.98,190.55,190.79,3901.0,186.5651,186.8293,186.4086,186.6434,3901.0
2023-07-07 10:30:00,190.82,190.9,190.44,190.9,5087.0,186.6727,186.751,186.301,186.751,5087.0
2023-07-07 10:40:00,191.0,191.13,190.86,190.87,5809.0,186.8488,186.976,186.7119,186.7217,5809.0
2023-07-07 10:50:00,190.92,191.27,190.78,191.27,4756.0,186.7706,187.113,186.6336,187.113,4756.0
2023-07-07 11:00:00,191.25,191.3,190.94,191.03,2547.0,187.0934,187.1423,186.7901,186.8782,2547.0
2023-07-07 11:10:00,191.03,191.11,190.79,190.8,2886.0,186.8782,186.9564,186.6434,186.6532,2886.0
2023-07-07 11:20:00,190.8,191.05,190.79,190.94,4182.0,186.6532,186.8977,186.6434,186.7901,4182.0
2023-07-07 11:30:00,190.85,190.89,190.5,190.5,8183.0,186.7021,186.7412,186.3597,186.3597,8183.0
2023-07-07 11:40:00,190.51,190.62,190.39,190.53,3037.0,186.3695,186.4771,186.2521,186.389,3037.0
2023-07-07 11:50:00,190.46,190.54,190.23,190.51,9324.0,186.3206,186.3988,186.0956,186.3695,9324.0
2023-07-07 12:00:00,190.45,190.64,190.42,190.44,4138.0,186.3108,186.4967,186.2814,186.301,4138.0
2023-07-07 12:10:00,190.53,190.76,190.24,190.76,3473.0,186.389,186.614,186.1053,186.614,3473.0
2023-07-07 12:20:00,190.61,190.65,190.49,190.59,3713.0,186.4673,186.5064,186.3499,186.4477,3713.0
2023-07-07 12:30:00,190.66,191.08,190.66,191.0,8843.0,186.5162,186.9271,186.5162,186.8488,8843.0
2023-07-07 12:40:00,191.0,191.2,190.82,190.92,14705.0,186.8488,187.0445,186.6727,186.7706,14705.0
2023-07-07 12:50:00,190.85,191.06,190.79,190.98,11068.0,186.7021,186.9075,186.6434,186.8293,11068.0
2023-07-07 13:00:00,191.07,191.53,191.02,191.14,14613.0,186.9173,187.3673,186.8684,186.9858,14613.0
2023-07-07 13:10:00,191.11,191.25,191.0,191.05,2731.0,186.9564,187.0934,186.8488,186.8977,2731.0
2023-07-07 13:20:00,191.07,191.22,190.72,190.86,5227.0,186.9173,187.064,186.5749,186.7119,5227.0
2023-07-07 13:30:00,190.84,190.89,190.52,190.54,5681.0,186.6923,186.7412,186.3793,186.3988,5681.0
2023-07-07 13:40:00,190.55,190.82,190.55,190.77,3913.0,186.4086,186.6727,186.4086,186.6238,3913.0
2023-07-07 13:50:00,190.75,190.79,190.5,190.51,5360.0,186.6043,186.6434,186.3597,186.3695,5360.0
2023-07-07 14:00:00,190.58,190.65,190.52,190.61,3123.0,186.438,186.5064,186.3793,186.4673,3123.0
2023-07-07 14:10:00,190.55,190.66,190.44,190.47,3319.0,186.4086,186.5162,186.301,186.3303,3319.0
2023-07-07 14:20:00,190.47,190.63,190.4,190.62,3502.0,186.3303,186.4869,186.2619,186.4771,3502.0
2023-07-07 14:30:00,190.59,190.59,190.42,190.47,4333.0,186.4477,186.4477,186.2814,186.3303,4333.0
2023-07-07 14:40:00,190.32,190.41,190.23,190.23,2638.0,186.1836,186.2717,186.0956,186.0956,2638.0
2023-07-07 14:50:00,190.2,190.2,190.02,190.07,2500.0,186.0662,186.0662,185.8901,185.939,2500.0
2023-07-07 15:00:00,190.15,190.23,190.02,190.02,4016.0,186.0173,186.0956,185.8901,185.8901,4016.0
2023-07-07 15:10:00,190.07,190.1,189.71,189.73,6506.0,185.939,185.9684,185.5869,185.6064,6506.0
2023-07-07 15:20:00,189.75,189.79,189.43,189.43,9689.0,185.626,185.6651,185.3129,185.3129,9689.0
2023-07-07 15:30:00,189.48,189.56,189.17,189.17,10028.0,185.3619,185.4401,185.0586,185.0586,10028.0
2023-07-07 15:40:00,189.1,189.11,188.83,188.86,12090.0,184.9901,184.9999,184.726,184.7553,12090.0
2023-07-07 15:50:00,188.89,189.28,188.69,189.21,47712.0,184.7847,185.1662,184.589,185.0977,47712.0
2023-07-10 09:30:00,190.02,191.49,189.63,191.4,14690.0,185.8901,187.3282,185.5086,187.2401,14690.0
2023-07-10 09:40:00,191.6,192.18,191.59,191.72,6985.0,187.4358,188.0032,187.426,187.5532,6985.0
2023-07-10 09:50:00,191.84,192.41,191.84,192.18,15858.0,187.6706,188.2282,187.6706,188.0032,15858.0
2023-07-10 10:00:00,192.25,192.47,191.76,191.83,9132.0,188.0717,188.2869,187.5923,187.6608,9132.0
2023-07-10 10:10:00,191.77,191.77,191.46,191.59,4021.0,187.6021,187.6021,187.2988,187.426,4021.0
2023-07-10 10:20:00,191.47,191.93,191.46,191.72,7161.0,187.3086,187.7586,187.2988,187.5532,7161.0
2023-07-10 10:30:00,191.65,191.67,191.24,191.39,3953.0,187.4847,187.5043,187.0836,187.2304,3953.0
2023-07-10 10:40:00,191.38,191.49,191.3,191.33,1313.0,187.2206,187.3282,187.1423,187.1717,1313.0
2023-07-10 10:50:00,191.33,191.52,191.2,191.39,5863.0,187.1717,187.3575,187.0445,187.2304,5863.0
2023-07-10 11:00:00,191.31,191.31,190.47,190.9,12832.0,187.1521,187.1521,186.3303,186.751,12832.0
2023-07-10 11:10:00,190.89,191.04,190.8,191.04,6469.0,186.7412,186.888,186.6532,186.888,6469.0
2023-07-10 11:20:00,191.04,191.25,190.9,191.14,8142.0,186.888,187.0934,186.751,186.9858,8142.0
2023-07-10 11:30:00,191.02,191.18,190.91,191.1,1986.0,186.8684,187.0249,186.7608,186.9467,1986.0
2023-07-10 11:40:00,191.06,191.14,190.94,191.02,5888.0,186.9075,186.9858,186.7901,186.8684,5888.0
2023-07-10 11:50:00,191.01,191.27,190.98,191.27,5586.0,186.8586,187.113,186.8293,187.113,5586.0
2023-07-10 12:00:00,191.29,191.29,190.94,191.16,2589.0,187.1325,187.1325,186.7901,187.0054,2589.0
2023-07-10 12:10:00,191.11,191.62,191.1,191.53,8314.0,186.9564,187.4554,186.9467,187.3673,8314.0
2023-07-10 12:20:00,191.53,191.67,191.48,191.49,10295.0,187.3673,187.5043,187.3184,187.3282,10295.0
2023-07-10 12:30:00,191.55,191.66,191.42,191.42,4002.0,187.3869,187.4945,187.2597,187.2597,4002.0
2023-07-10 12:40:00,191.39,191.71,191.38,191.71,3963.0,187.2304,187.5434,187.2206,187.5434,3963.0
2023-07-10 12:50:00,191.66,191.94,191.49,191.94,19152.0,187.4945,187.7684,187.3282,187.7684,19152.0
2023-07-10 13:00:00,191.97,192.16,191.89,191.94,8506.0,187.7977,187.9836,187.7195,187.7684,8506.0
2023-07-10 13:10:00,192.01,192.17,192.0,192.13,4947.0,187.8369,187.9934,187.8271,187.9543,4947.0
2023-07-10 13:20:00,192.2,192.61,192.2,192.57,8381.0,188.0227,188.4238,188.0227,188.3847,8381.0
2023-07-10 13:30:00,192.56,192.73,192.49,192.56,8399.0,188.3749,188.5412,188.3064,188.3749,8399.0
2023-07-10 13:40:00,192.56,192.74,192.56,192.63,15108.0,188.3749,188.551,188.3749,188.4434,15108.0
2023-07-10 13:50:00,192.58,193.02,192.58,192.9,14660.0,188.3945,188.8249,188.3945,188.7075,14660.0
2023-07-10 14:00:00,192.85,192.85,192.68,192.75,3618.0,188.6586,188.6586,188.4923,188.5608,3618.0
2023-07-10 14:10:00,192.67,192.85,192.61,192.74,8932.0,188.4825,188.6586,188.4238,188.551,8932.0
2023-07-10 14:20:00,192.81,193.12,192.8,193.08,5808.0,188.6195,188.9228,188.6097,188.8836,5808.0
2023-07-10 14:30:00,193.14,193.14,192.89,192.94,3581.0,188.9423,188.9423,188.6978,188.7467,3581.0
2023-07-10 14:40:00,192.94,192.94,192.37,192.37,3413.0,188.7467,188.7467,188.1891,188.1891,3413.0
2023-07-10 14:50:00,192.47,192.67,192.29,192.64,9236.0,188.2869,188.4825,188.1108,188.4532,9236.0
2023-07-10 15:00:00,192.59,192.69,192.41,192.6,8541.0,188.4043,188.5021,188.2282,188.4141,8541.0
2023-07-10 15:10:00,192.56,192.71,192.43,192.45,6119.0,188.3749,188.5217,188.2477,188.2673,6119.0
2023-07-10 15:20:00,192.44,192.71,192.41,192.69,11121.0,188.2575,188.5217,188.2282,188.5021,11121.0
2023-07-10 15:30:00,192.68,192.83,192.63,192.78,10895.0,188.4923,188.6391,188.4434,188.5901,10895.0
2023-07-10 15:40:00,192.78,192.98,192.68,192.82,17746.0,188.5901,188.7858,188.4923,188.6293,17746.0
2023-07-10 15:50:00,192.79,193.61,192.74,193.61,92530.0,188.5999,189.4021,188.551,189.4021,92530.0
2023-07-11 09:30:00,194.38,194.8,193.83,194.16,21248.0,190.1554,190.5662,189.6173,189.9401,21248.0
2023-07-11 09:40:00,194.32,195.09,193.8,195.06,16760.0,190.0967,190.8499,189.588,190.8206,16760.0
2023-07-11 09:50:00,195.06,195.18,194.84,195.04,6215.0,190.8206,190.938,190.6054,190.801,6215.0
2023-07-11 10:00:00,195.03,195.03,194.25,194.3,6312.0,190.7912,190.7912,190.0282,190.0771,6312.0
2023-07-11 10:10:00,194.4,194.4,193.78,194.15,8371.0,190.1749,190.1749,189.5684,189.9304,8371.0
2023-07-11 10:20:00,194.12,194.12,193.7,194.01,7346.0,189.901,189.901,189.4901,189.7934,7346.0
2023-07-11 10:30:00,193.99,194.0,193.46,193.51,14047.0,189.7738,189.7836,189.2554,189.3043,14047.0
2023-07-11 10:40:00,193.49,193.89,193.4,193.88,21583.0,189.2847,189.676,189.1967,189.6662,21583.0
2023-07-11 10:50:00,193.78,193.91,193.3,193.48,10989.0,189.5684,189.6956,189.0988,189.2749,10989.0
2023-07-11 11:00:00,193.47,194.06,193.46,193.95,9999.0,189.2651,189.8423,189.2554,189.7347,9999.0
2023-07-11 11:10:00,193.99,194.13,193.85,194.1,8847.0,189.7738,189.9108,189.6369,189.8815,8847.0
2023-07-11 11:20:00,194.07,194.52,194.04,194.05,10811.0,189.8521,190.2923,189.8228,189.8325,10811.0
2023-07-11 11:30:00,193.95,194.26,193.77,194.25,12369.0,189.7347,190.038,189.5586,190.0282,12369.0
2023-07-11 11:40:00,194.19,194.41,194.16,194.24,4927.0,189.9695,190.1847,189.9401,190.0184,4927.0
2023-07-11 11:50:00,194.29,194.4,194.1,194.11,9064.0,190.0673,190.1749,189.8815,189.8912,9064.0
2023-07-11 12:00:00,194.15,194.2,193.57,193.57,3631.0,189.9304,189.9793,189.363,189.363,3631.0
2023-07-11 12:10:00,193.66,194.09,193.64,193.9,2901.0,189.451,189.8717,189.4314,189.6858,2901.0
2023-07-11 12:20:00,193.75,193.98,193.67,193.92,16862.0,189.5391,189.7641,189.4608,189.7054,16862.0
2023-07-11 12:30:00,194.05,194.26,194.01,194.22,6935.0,189.8325,190.038,189.7934,189.9988,6935.0
2023-07-11 12:40:00,194.21,194.22,193.69,193.78,4880.0,189.9891,189.9988,189.4804,189.5684,4880.0
2023-07-11 12:50:00,193.71,193.83,193.5,193.62,5372.0,189.4999,189.6173,189.2945,189.4119,5372.0
2023-07-11 13:00:00,193.59,193.59,193.2,193.2,7062.0,189.3825,189.3825,189.001,189.001,7062.0
2023-07-11 13:10:00,193.2,193.21,193.0,193.14,7366.0,189.001,189.0108,188.8054,188.9423,7366.0
2023-07-11 13:20:00,193.15,193.29,193.06,193.27,2545.0,188.9521,189.0891,188.8641,189.0695,2545.0
2023-07-11 13:30:00,193.32,193.49,193.28,193.37,4657.0,189.1184,189.2847,189.0793,189.1673,4657.0
2023-07-11 13:40:00,193.43,193.44,193.16,193.35,5756.0,189.226,189.2358,188.9619,189.1478,5756.0
2023-07-11 13:50:00,193.37,193.37,193.13,193.24,3409.0,189.1673,189.1673,188.9325,189.0401,3409.0
2023-07-11 14:00:00,193.25,193.39,193.14,193.39,8956.0,189.0499,189.1869,188.9423,189.1869,8956.0
2023-07-11 14:10:00,193.42,193.42,193.02,193.03,5299.0,189.2162,189.2162,188.8249,188.8347,5299.0
2023-07-11 14:20:00,192.99,193.33,192.77,193.23,7356.0,188.7956,189.1282,188.5804,189.0304,7356.0
2023-07-11 14:30:00,193.3,193.44,193.09,193.16,8689.0,189.0988,189.2358,188.8934,188.9619,8689.0
2023-07-11 14:40:00,193.23,193.33,193.06,193.25,12156.0,189.0304,189.1282,188.8641,189.0499,12156.0
2023-07-11 14:50:00,193.27,193.61,193.19,193.5,11722.0,189.0695,189.4021,188.9912,189.2945,11722.0
2023-07-11 15:00:00,193.6,193.7,193.38,193.58,9119.0,189.3923,189.4901,189.1771,189.3728,9119.0
2023-07-11 15:10:00,193.49,193.61,193.36,193.53,7668.0,189.2847,189.4021,189.1575,189.3238,7668.0
2023-07-11 15:20:00,193.58,193.63,193.41,193.54,7801.0,189.3728,189.4217,189.2064,189.3336,7801.0
2023-07-11 15:30:00,193.5,193.61,193.39,193.58,13641.0,189.2945,189.4021,189.1869,189.3728,13641.0
2023-07-11 15:40:00,193.54,193.99,193.48,193.98,19620.0,189.3336,189.7738,189.2749,189.7641,19620.0
2023-07-11 15:50:00,194.04,194.11,193.6,193.85,67123.0,189.8228,189.8912,189.3923,189.6369,67123.0
2023-07-12 09:30:00,195.69,196.0,194.45,194.72,25381.0,191.4369,191.7402,190.2238,190.488,25381.0
2023-07-12 09:40:00,194.6,194.74,193.92,194.58,29976.0,190.3706,190.5075,189.7054,190.351,29976.0
2023-07-12 09:50:00,194.51,195.51,194.41,195.5,15086.0,190.2825,191.2608,190.1847,191.251,15086.0
2023-07-12 10:00:00,195.77,195.77,195.3,195.31,11570.0,191.5152,191.5152,191.0554,191.0652,11570.0
2023-07-12 10:10:00,195.25,195.73,195.21,195.69,5223.0,191.0065,191.476,190.9673,191.4369,5223.0
2023-07-12 10:20:00,195.59,195.86,195.24,195.78,4997.0,191.3391,191.6032,190.9967,191.5249,4997.0
2023-07-12 10:30:00,195.8,196.65,195.75,196.65,23264.0,191.5445,192.376,191.4956,192.376,23264.0
2023-07-12 10:40:00,196.75,196.8,196.47,196.56,10822.0,192.4739,192.5228,192.1999,192.288,10822.0
2023-07-12 10:50:00,196.63,196.98,196.59,196.95,6199.0,192.3565,192.6989,192.3173,192.6695,6199.0
2023-07-12 11:00:00,197.05,197.39,196.69,196.73,19529.0,192.7673,193.0999,192.4152,192.4543,19529.0
2023-07-12 11:10:00,196.75,197.31,196.7,197.13,12608.0,192.4739,193.0217,192.4249,192.8456,12608.0
2023-07-12 11:20:00,197.09,197.09,196.72,196.9,15292.0,192.8065,192.8065,192.4445,192.6206,15292.0
2023-07-12 11:30:00,196.9,196.93,196.42,196.43,12510.0,192.6206,192.6499,192.151,192.1608,12510.0
2023-07-12 11:40:00,196.32,196.55,196.09,196.43,11411.0,192.0532,192.2782,191.8282,192.1608,11411.0
2023-07-12 11:50:00,196.43,196.77,196.42,196.6,9381.0,192.1608,192.4934,192.151,192.3271,9381.0
2023-07-12 12:00:00,196.6,196.63,195.78,195.89,13886.0,192.3271,192.3565,191.5249,191.6325,13886.0
2023-07-12 12:10:00,195.87,196.13,195.22,195.27,10158.0,191.613,191.8673,190.9771,191.026,10158.0
2023-07-12 12:20:00,195.27,195.45,195.17,195.28,7499.0,191.026,191.2021,190.9282,191.0358,7499.0
2023-07-12 12:30:00,195.28,195.6,195.17,195.6,8586.0,191.0358,191.3489,190.9282,191.3489,8586.0
2023-07-12 12:40:00,195.65,195.95,195.65,195.95,4308.0,191.3978,191.6912,191.3978,191.6912,4308.0
2023-07-12 12:50:00,195.88,196.23,195.8,195.82,6117.0,191.6228,191.9652,191.5445,191.5641,6117.0
2023-07-12 13:00:00,195.85,196.01,195.79,196.01,2800.0,191.5934,191.7499,191.5347,191.7499,2800.0
2023-07-12 13:10:00,195.95,196.12,195.86,196.12,5102.0,191.6912,191.8575,191.6032,191.8575,5102.0
2023-07-12 13:20:00,196.11,196.12,195.85,195.86,3106.0,191.8478,191.8575,191.5934,191.6032,3106.0
2023-07-12 13:30:00,195.82,196.3,195.82,196.27,25853.0,191.5641,192.0336,191.5641,192.0043,25853.0
2023-07-12 13:40:00,196.24,196.3,195.98,196.02,16536.0,191.9749,192.0336,191.7206,191.7597,16536.0
2023-07-12 13:50:00,195.96,195.96,195.76,195.77,5567.0,191.701,191.701,191.5054,191.5152,5567.0
2023-07-12 14:00:00,195.73,195.93,195.65,195.79,2643.0,191.476,191.6717,191.3978,191.5347,2643.0
2023-07-12 14:10:00,195.81,196.11,195.78,195.93,17943.0,191.5543,191.8478,191.5249,191.6717,17943.0
2023-07-12 14:20:00,195.92,196.17,195.92,196.1,3985.0,191.6619,191.9065,191.6619,191.838,3985.0
2023-07-12 14:30:00,196.05,196.09,195.83,195.95,4670.0,191.7891,191.8282,191.5739,191.6912,4670.0
2023-07-12 14:40:00,195.84,195.87,195.5,195.68,4056.0,191.5836,191.613,191.251,191.4271,4056.0
2023-07-12 14:50:00,195.43,195.73,195.43,195.66,4660.0,191.1825,191.476,191.1825,191.4075,4660.0
2023-07-12 15:00:00,195.74,195.82,195.61,195.79,9270.0,191.4858,191.5641,191.3586,191.5347,9270.0
2023-07-12 15:10:00,195.77,195.96,195.6,195.65,12668.0,191.5152,191.701,191.3489,191.3978,12668.0
2023-07-12 15:20:00,195.59,195.59,194.84,194.99,11149.0,191.3391,191.3391,190.6054,190.7521,11149.0
2023-07-12 15:30:00,194.98,195.01,194.71,194.74,20173.0,190.7423,190.7717,190.4782,190.5075,20173.0
2023-07-12 15:40:00,194.73,195.21,194.68,194.69,29305.0,190.4978,190.9673,190.4488,190.4586,29305.0
2023-07-12 15:50:00,194.68,194.86,194.23,194.47,63179.0,190.4488,190.6249,190.0086,190.2434,63179.0
2023-07-13 09:30:00,193.78,194.21,193.04,193.04,17954.0,189.5684,189.9891,188.8445,188.8445,17954.0
2023-07-13 09:40:00,193.13,194.07,193.11,193.64,11114.0,188.9325,189.8521,188.913,189.4314,11114.0
2023-07-13 09:50:00,193.49,194.32,193.37,194.1,18783.0,189.2847,190.0967,189.1673,189.8815,18783.0
2023-07-13 10:00:00,194.09,194.51,193.77,194.41,5173.0,189.8717,190.2825,189.5586,190.1847,5173.0
2023-07-13 10:10:00,194.4,194.7,194.27,194.44,7685.0,190.1749,190.4684,190.0478,190.2141,7685.0
2023-07-13 10:20:00,194.37,194.66,194.08,194.66,6200.0,190.1456,190.4293,189.8619,190.4293,6200.0
2023-07-13 10:30:00,194.73,194.86,194.57,194.71,8303.0,190.4978,190.6249,190.3412,190.4782,8303.0
2023-07-13 10:40:00,194.71,194.89,194.42,194.42,8191.0,190.4782,190.6543,190.1945,190.1945,8191.0
2023-07-13 10:50:00,194.5,194.68,194.39,194.68,4700.0,190.2728,190.4488,190.1651,190.4488,4700.0
2023-07-13 11:00:00,194.75,194.76,194.07,194.07,5193.0,190.5173,190.5271,189.8521,189.8521,5193.0
2023-07-13 11:10:00,193.93,194.26,193.81,194.26,6047.0,189.7151,190.038,189.5978,190.038,6047.0
2023-07-13 11:20:00,194.27,194.43,194.17,194.18,6251.0,190.0478,190.2043,189.9499,189.9597,6251.0
2023-07-13 11:30:00,194.25,194.67,194.21,194.44,14802.0,190.0282,190.4391,189.9891,190.2141,14802.0
2023-07-13 11:40:00,194.34,194.64,194.34,194.51,2130.0,190.1162,190.4097,190.1162,190.2825,2130.0
2023-07-13 11:50:00,194.51,194.63,194.41,194.59,6069.0,190.2825,190.3999,190.1847,190.3608,6069.0
2023-07-13 12:00:00,194.6,194.67,194.38,194.38,7553.0,190.3706,190.4391,190.1554,190.1554,7553.0
2023-07-13 12:10:00,194.31,194.61,194.23,194.59,5425.0,190.0869,190.3804,190.0086,190.3608,5425.0
2023-07-13 12:20:00,194.58,194.91,194.58,194.89,5010.0,190.351,190.6738,190.351,190.6543,5010.0
2023-07-13 12:30:00,194.89,194.92,194.76,194.84,7195.0,190.6543,190.6836,190.5271,190.6054,7195.0
2023-07-13 12:40:00,194.93,195.04,194.79,194.79,4530.0,190.6934,190.801,190.5565,190.5565,4530.0
2023-07-13 12:50:00,194.75,194.89,194.53,194.89,7069.0,190.5173,190.6543,190.3021,190.6543,7069.0
2023-07-13 13:00:00,194.74,194.74,194.61,194.66,3123.0,190.5075,190.5075,190.3804,190.4293,3123.0
2023-07-13 13:10:00,194.66,194.94,194.65,194.93,4223.0,190.4293,190.7032,190.4195,190.6934,4223.0
2023-07-13 13:20:00,194.95,195.07,194.86,195.07,8739.0,190.713,190.8304,190.6249,190.8304,8739.0
2023-07-13 13:30:00,195.07,195.17,194.98,195.17,3828.0,190.8304,190.9282,190.7423,190.9282,3828.0
2023-07-13 13:40:00,195.23,195.39,195.23,195.39,5148.0,190.9869,191.1434,190.9869,191.1434,5148.0
2023-07-13 13:50:00,195.34,195.35,195.1,195.24,26759.0,191.0945,191.1043,190.8597,190.9967,26759.0
2023-07-13 14:00:00,195.29,195.29,195.07,195.14,4270.0,191.0456,191.0456,190.8304,190.8988,4270.0
2023-07-13 14:10:00,195.08,195.36,195.08,195.36,4146.0,190.8402,191.1141,190.8402,191.1141,4146.0
2023-07-13 14:20:00,195.38,195.43,195.2,195.2,3738.0,191.1336,191.1825,190.9575,190.9575,3738.0
2023-07-13 14:30:00,195.13,195.46,195.1,195.1,4111.0,190.8891,191.2119,190.8597,190.8597,4111.0
2023-07-13 14:40:00,195.1,195.22,194.95,195.15,4656.0,190.8597,190.9771,190.713,190.9086,4656.0
2023-07-13 14:50:00,195.09,195.22,195.07,195.21,4235.0,190.8499,190.9771,190.8304,190.9673,4235.0
2023-07-13 15:00:00,195.26,195.26,195.11,195.15,4535.0,191.0162,191.0162,190.8695,190.9086,4535.0
2023-07-13 15:10:00,195.14,195.43,195.06,195.17,6678.0,190.8988,191.1825,190.8206,190.9282,6678.0
2023-07-13 15:20:00,195.19,195.37,195.19,195.3,5544.0,190.9478,191.1239,190.9478,191.0554,5544.0
2023-07-13 15:30:00,195.28,195.39,195.24,195.39,7788.0,191.0358,191.1434,190.9967,191.1434,7788.0
2023-07-13 15:40:00,195.38,195.73,195.38,195.44,20049.0,191.1336,191.476,191.1336,191.1923,20049.0
2023-07-13 15:50:00,195.47,195.73,195.19,195.53,119710.0,191.2217,191.476,190.9478,191.2804,119710.0
2023-07-14 09:30:00,195.54,196.2,195.0,195.5,35038.0,191.2902,191.9358,190.7619,191.251,35038.0
2023-07-14 09:40:00,195.48,195.48,194.23,194.58,14332.0,191.2315,191.2315,190.0086,190.351,14332.0
2023-07-14 09:50:00,194.58,195.16,194.5,195.06,12637.0,190.351,190.9184,190.2728,190.8206,12637.0
2023-07-14 10:00:00,195.08,195.47,194.44,195.13,20710.0,190.8402,191.2217,190.2141,190.8891,20710.0
2023-07-14 10:10:00,195.22,195.25,194.82,195.04,15942.0,190.9771,191.0065,190.5858,190.801,15942.0
2023-07-14 10:20:00,195.06,195.19,194.8,194.9,10869.0,190.8206,190.9478,190.5662,190.6641,10869.0
2023-07-14 10:30:00,194.89,194.95,194.64,194.68,12491.0,190.6543,190.713,190.4097,190.4488,12491.0
2023-07-14 10:40:00,194.75,194.78,194.52,194.53,4205.0,190.5173,190.5467,190.2923,190.3021,4205.0
2023-07-14 10:50:00,194.62,194.87,194.58,194.86,5993.0,190.3902,190.6347,190.351,190.6249,5993.0
2023-07-14 11:00:00,194.88,194.93,194.16,194.38,8387.0,190.6445,190.6934,189.9401,190.1554,8387.0
2023-07-14 11:10:00,194.47,194.63,194.19,194.63,5968.0,190.2434,190.3999,189.9695,190.3999,5968.0
2023-07-14 11:20:00,194.62,194.68,194.41,194.62,8243.0,190.3902,190.4488,190.1847,190.3902,8243.0
2023-07-14 11:30:00,194.72,195.0,194.72,194.95,9194.0,190.488,190.7619,190.488,190.713,9194.0
2023-07-14 11:40:00,194.85,194.95,194.71,194.89,7939.0,190.6152,190.713,190.4782,190.6543,7939.0
2023-07-14 11:50:00,194.91,195.13,194.83,195.13,5222.0,190.6738,190.8891,190.5956,190.8891,5222.0
2023-07-14 12:00:00,195.19,195.3,194.83,194.9,12989.0,190.9478,191.0554,190.5956,190.6641,12989.0
2023-07-14 12:10:00,194.9,194.97,194.66,194.74,4939.0,190.6641,190.7325,190.4293,190.5075,4939.0
2023-07-14 12:20:00,194.75,194.76,194.42,194.51,3608.0,190.5173,190.5271,190.1945,190.2825,3608.0
2023-07-14 12:30:00,194.52,194.96,194.48,194.77,9306.0,190.2923,190.7228,190.2532,190.5369,9306.0
2023-07-14 12:40:00,194.79,195.33,194.79,195.33,5116.0,190.5565,191.0847,190.5565,191.0847,5116.0
2023-07-14 12:50:00,195.29,195.48,195.22,195.47,9322.0,191.0456,191.2315,190.9771,191.2217,9322.0
2023-07-14 13:00:00,195.52,195.57,195.31,195.36,13094.0,191.2706,191.3195,191.0652,191.1141,13094.0
2023-07-14 13:10:00,195.33,195.7,195.3,195.7,5818.0,191.0847,191.4467,191.0554,191.4467,5818.0
2023-07-14 13:20:00,195.69,195.88,195.42,195.47,9855.0,191.4369,191.6228,191.1728,191.2217,9855.0
2023-07-14 13:30:00,195.54,195.63,195.4,195.56,8377.0,191.2902,191.3782,191.1532,191.3097,8377.0
2023-07-14 13:40:00,195.52,195.85,195.48,195.85,7090.0,191.2706,191.5934,191.2315,191.5934,7090.0
2023-07-14 13:50:00,195.81,195.89,195.75,195.83,8385.0,191.5543,191.6325,191.4956,191.5739,8385.0
2023-07-14 14:00:00,195.78,195.95,195.75,195.81,6835.0,191.5249,191.6912,191.4956,191.5543,6835.0
2023-07-14 14:10:00,195.79,196.03,195.73,196.03,4616.0,191.5347,191.7695,191.476,191.7695,4616.0
2023-07-14 14:20:00,196.08,196.14,195.97,196.05,7478.0,191.8184,191.8771,191.7108,191.7891,7478.0
2023-07-14 14:30:00,196.06,196.15,195.9,195.96,13353.0,191.7989,191.8869,191.6423,191.701,13353.0
2023-07-14 14:40:00,195.96,196.04,195.8,195.81,7658.0,191.701,191.7793,191.5445,191.5543,7658.0
2023-07-14 14:50:00,195.81,195.91,195.55,195.69,10048.0,191.5543,191.6521,191.2999,191.4369,10048.0
2023-07-14 15:00:00,195.64,195.8,195.34,195.8,13035.0,191.388,191.5445,191.0945,191.5445,13035.0
2023-07-14 15:10:00,195.81,196.23,195.77,196.14,6480.0,191.5543,191.9652,191.5152,191.8771,6480.0
2023-07-14 15:20:00,196.1,196.25,196.05,196.17,11323.0,191.838,191.9847,191.7891,191.9065,11323.0
2023-07-14 15:30:00,196.21,196.25,195.99,196.14,14990.0,191.9456,191.9847,191.7304,191.8771,14990.0
2023-07-14 15:40:00,196.09,196.35,196.09,196.18,39866.0,191.8282,192.0826,191.8282,191.9162,39866.0
2023-07-14 15:50:00,196.1,196.56,195.84,196.36,93561.0,191.838,192.288,191.5836,192.0923,93561.0
2023-07-17 09:30:00,195.6,197.93,195.6,197.61,44625.0,191.3489,193.6282,191.3489,193.3152,44625.0
2023-07-17 09:40:00,197.34,198.0,197.27,197.57,30965.0,193.051,193.6967,192.9826,193.276,30965.0
2023-07-17 09:50:00,197.62,198.35,197.62,197.97,17189.0,193.3249,194.0391,193.3249,193.6673,17189.0
2023-07-17 10:00:00,198.07,198.09,197.23,197.59,13466.0,193.7652,193.7847,192.9434,193.2956,13466.0
2023-07-17 10:10:00,197.41,197.48,196.84,196.84,6363.0,193.1195,193.188,192.5619,192.5619,6363.0
2023-07-17 10:20:00,196.75,197.28,196.74,196.96,17537.0,192.4739,192.9923,192.4641,192.6793,17537.0
2023-07-17 10:30:00,197.06,197.17,196.9,197.17,8848.0,192.7771,192.8847,192.6206,192.8847,8848.0
2023-07-17 10:40:00,197.3,197.55,197.17,197.46,5987.0,193.0119,193.2565,192.8847,193.1684,5987.0
2023-07-17 10:50:00,197.42,197.42,197.16,197.41,3754.0,193.1293,193.1293,192.8749,193.1195,3754.0
2023-07-17 11:00:00,197.43,197.73,197.27,197.73,3083.0,193.1391,193.4326,192.9826,193.4326,3083.0
2023-07-17 11:10:00,197.7,197.99,197.67,197.68,6165.0,193.4032,193.6869,193.3739,193.3836,6165.0
2023-07-17 11:20:00,197.78,198.35,197.78,198.26,6041.0,193.4815,194.0391,193.4815,193.951,6041.0
2023-07-17 11:30:00,198.26,198.62,198.2,198.55,12514.0,193.951,194.3032,193.8923,194.2347,12514.0
2023-07-17 11:40:00,198.54,198.74,198.52,198.68,6530.0,194.225,194.4206,194.2054,194.3619,6530.0
2023-07-17 11:50:00,198.63,198.88,198.58,198.8,7435.0,194.313,194.5576,194.2641,194.4793,7435.0
2023-07-17 12:00:00,198.89,198.94,198.71,198.86,6421.0,194.5673,194.6163,194.3913,194.538,6421.0
2023-07-17 12:10:00,198.9,199.26,198.86,198.89,8084.0,194.5771,194.9293,194.538,194.5673,8084.0
2023-07-17 12:20:00,198.85,199.25,198.85,199.25,4842.0,194.5282,194.9195,194.5282,194.9195,4842.0
2023-07-17 12:30:00,199.2,199.37,199.04,199.16,7461.0,194.8706,195.0369,194.7141,194.8315,7461.0
2023-07-17 12:40:00,199.14,199.39,199.12,199.22,7668.0,194.8119,195.0565,194.7923,194.8902,7668.0
2023-07-17 12:50:00,199.21,199.38,199.16,199.34,5934.0,194.8804,195.0467,194.8315,195.0076,5934.0
2023-07-17 13:00:00,199.33,199.44,199.03,199.11,9126.0,194.9978,195.1054,194.7043,194.7826,9126.0
2023-07-17 13:10:00,199.1,199.48,199.1,199.42,9919.0,194.7728,195.1445,194.7728,195.0858,9919.0
2023-07-17 13:20:00,199.42,199.83,199.38,199.83,20415.0,195.0858,195.4869,195.0467,195.4869,20415.0
2023-07-17 13:30:00,199.83,199.83,199.18,199.24,5179.0,195.4869,195.4869,194.851,194.9097,5179.0
2023-07-17 13:40:00,199.17,199.28,198.82,199.04,11781.0,194.8413,194.9489,194.4989,194.7141,11781.0
2023-07-17 13:50:00,198.95,198.96,198.6,198.62,1900.0,194.626,194.6358,194.2836,194.3032,1900.0
2023-07-17 14:00:00,198.56,198.83,198.56,198.73,5307.0,194.2445,194.5087,194.2445,194.4108,5307.0
2023-07-17 14:10:00,198.67,198.84,198.57,198.71,4136.0,194.3521,194.5184,194.2543,194.3913,4136.0
2023-07-17 14:20:00,198.73,199.08,198.72,198.92,4970.0,194.4108,194.7532,194.401,194.5967,4970.0
2023-07-17 14:30:00,198.95,199.02,198.68,198.68,5324.0,194.626,194.6945,194.3619,194.3619,5324.0
2023-07-17 14:40:00,198.66,199.21,198.62,199.18,8306.0,194.3423,194.8804,194.3032,194.851,8306.0
2023-07-17 14:50:00,199.15,199.24,199.1,199.19,6077.0,194.8217,194.9097,194.7728,194.8608,6077.0
2023-07-17 15:00:00,199.21,199.38,199.18,199.37,8061.0,194.8804,195.0467,194.851,195.0369,8061.0
2023-07-17 15:10:00,199.37,199.81,199.22,199.66,17801.0,195.0369,195.4674,194.8902,195.3206,17801.0
2023-07-17 15:20:00,199.71,199.76,199.38,199.41,14860.0,195.3695,195.4184,195.0467,195.076,14860.0
2023-07-17 15:30:00,199.41,199.42,199.07,199.19,16515.0,195.076,195.0858,194.7434,194.8608,16515.0
2023-07-17 15:40:00,199.26,199.54,199.1,199.15,23663.0,194.9293,195.2032,194.7728,194.8217,23663.0
2023-07-17 15:50:00,199.1,199.14,198.69,198.91,72721.0,194.7728,194.8119,194.3717,194.5869,72721.0
2023-07-18 09:30:00,197.79,199.79,197.79,198.96,16396.0,193.4913,195.4478,193.4913,194.6358,16396.0
2023-07-18 09:40:00,198.86,199.28,198.13,198.14,8693.0,194.538,194.9489,193.8239,193.8336,8693.0
2023-07-18 09:50:00,198.16,198.75,198.15,198.51,10498.0,193.8532,194.4304,193.8434,194.1956,10498.0
2023-07-18 10:00:00,198.53,199.27,198.53,198.96,7068.0,194.2152,194.9391,194.2152,194.6358,7068.0
2023-07-18 10:10:00,198.93,199.01,198.55,198.72,9012.0,194.6065,194.6847,194.2347,194.401,9012.0
2023-07-18 10:20:00,198.66,199.12,198.66,199.08,5192.0,194.3423,194.7923,194.3423,194.7532,5192.0
2023-07-18 10:30:00,199.16,199.3,198.77,199.06,6910.0,194.8315,194.9684,194.45,194.7337,6910.0
2023-07-18 10:40:00,199.18,199.45,199.18,199.31,3781.0,194.851,195.1152,194.851,194.9782,3781.0
2023-07-18 10:50:00,199.45,199.49,199.16,199.33,2182.0,195.1152,195.1543,194.8315,194.9978,2182.0
2023-07-18 11:00:00,199.32,199.41,199.04,199.05,14468.0,194.988,195.076,194.7141,194.7239,14468.0
2023-07-18 11:10:00,199.11,199.46,199.08,199.39,4418.0,194.7826,195.125,194.7532,195.0565,4418.0
2023-07-18 11:20:00,199.43,199.48,199.21,199.21,1866.0,195.0956,195.1445,194.8804,194.8804,1866.0
2023-07-18 11:30:00,199.22,199.22,198.77,199.02,6418.0,194.8902,194.8902,194.45,194.6945,6418.0
2023-07-18 11:40:00,199.05,199.06,198.73,198.98,5946.0,194.7239,194.7337,194.4108,194.6554,5946.0
2023-07-18 11:50:00,198.99,199.1,198.89,199.1,3596.0,194.6652,194.7728,194.5673,194.7728,3596.0
2023-07-18 12:00:00,199.13,199.13,198.41,198.42,3389.0,194.8021,194.8021,194.0978,194.1076,3389.0
2023-07-18 12:10:00,198.52,198.54,198.29,198.54,5427.0,194.2054,194.225,193.9804,194.225,5427.0
2023-07-18 12:20:00,198.51,198.89,198.29,198.8,9198.0,194.1956,194.5673,193.9804,194.4793,9198.0
2023-07-18 12:30:00,198.77,198.78,198.35,198.41,8713.0,194.45,194.4597,194.0391,194.0978,8713.0
2023-07-18 12:40:00,198.42,198.68,198.42,198.51,13235.0,194.1076,194.3619,194.1076,194.1956,13235.0
2023-07-18 12:50:00,198.57,198.86,198.57,198.86,5765.0,194.2543,194.538,194.2543,194.538,5765.0
2023-07-18 13:00:00,198.79,198.96,198.79,198.85,5146.0,194.4695,194.6358,194.4695,194.5282,5146.0
2023-07-18 13:10:00,198.87,199.11,198.81,198.85,5663.0,194.5478,194.7826,194.4891,194.5282,5663.0
2023-07-18 13:20:00,198.81,198.94,198.55,198.74,12806.0,194.4891,194.6163,194.2347,194.4206,12806.0
2023-07-18 13:30:00,198.68,198.74,198.37,198.62,7993.0,194.3619,194.4206,194.0586,194.3032,7993.0
2023-07-18 13:40:00,198.62,198.76,198.57,198.73,10850.0,194.3032,194.4402,194.2543,194.4108,10850.0
2023-07-18 13:50:00,198.73,198.84,198.34,198.34,30856.0,194.4108,194.5184,194.0293,194.0293,30856.0
2023-07-18 14:00:00,198.41,198.56,198.29,198.38,4698.0,194.0978,194.2445,193.9804,194.0684,4698.0
2023-07-18 14:10:00,198.37,198.47,198.35,198.42,3925.0,194.0586,194.1565,194.0391,194.1076,3925.0
2023-07-18 14:20:00,198.37,198.44,198.13,198.42,12526.0,194.0586,194.1271,193.8239,194.1076,12526.0
2023-07-18 14:30:00,198.43,198.66,198.33,198.56,11371.0,194.1173,194.3423,194.0195,194.2445,11371.0
2023-07-18 14:40:00,198.61,198.68,198.28,198.35,16204.0,194.2934,194.3619,193.9706,194.0391,16204.0
2023-07-18 14:50:00,198.35,198.41,198.26,198.33,8934.0,194.0391,194.0978,193.951,194.0195,8934.0
2023-07-18 15:00:00,198.34,198.71,198.07,198.71,17001.0,194.0293,194.3913,193.7652,194.3913,17001.0
2023-07-18 15:10:00,198.72,198.86,198.53,198.74,23690.0,194.401,194.538,194.2152,194.4206,23690.0
2023-07-18 15:20:00,198.68,198.99,198.68,198.77,25781.0,194.3619,194.6652,194.3619,194.45,25781.0
2023-07-18 15:30:00,198.77,198.87,198.68,198.78,9860.0,194.45,194.5478,194.3619,194.4597,9860.0
2023-07-18 15:40:00,198.8,198.95,198.56,198.88,23528.0,194.4793,194.626,194.2445,194.5576,23528.0
2023-07-18 15:50:00,198.92,199.29,198.76,199.17,70287.0,194.5967,194.9587,194.4402,194.8413,70287.0
2023-07-19 09:30:00,197.56,199.0,197.56,198.21,16945.0,193.2663,194.675,193.2663,193.9021,16945.0
2023-07-19 09:40:00,198.02,198.34,197.61,197.75,10708.0,193.7163,194.0293,193.3152,193.4521,10708.0
2023-07-19 09:50:00,197.55,198.13,197.38,198.06,6484.0,193.2565,193.8239,193.0902,193.7554,6484.0
2023-07-19 10:00:00,198.0,198.53,198.0,198.37,4208.0,193.6967,194.2152,193.6967,194.0586,4208.0
2023-07-19 10:10:00,198.51,198.61,197.72,197.74,9995.0,194.1956,194.2934,193.4228,193.4423,9995.0
2023-07-19 10:20:00,197.83,197.83,197.25,197.25,3129.0,193.5304,193.5304,192.963,192.963,3129.0
2023-07-19 10:30:00,197.24,197.33,196.7,196.78,6424.0,192.9532,193.0413,192.4249,192.5032,6424.0
2023-07-19 10:40:00,196.61,196.96,195.85,196.21,25298.0,192.3369,192.6793,191.5934,191.9456,25298.0
2023-07-19 10:50:00,196.17,196.38,195.17,195.47,11029.0,191.9065,192.1119,190.9282,191.2217,11029.0
2023-07-19 11:00:00,195.54,195.82,195.37,195.75,8988.0,191.2902,191.5641,191.1239,191.4956,8988.0
2023-07-19 11:10:00,195.73,196.13,195.73,195.88,7552.0,191.476,191.8673,191.476,191.6228,7552.0
2023-07-19 11:20:00,195.72,195.87,195.43,195.85,3904.0,191.4662,191.613,191.1825,191.5934,3904.0
2023-07-19 11:30:00,195.92,196.25,195.81,196.03,4576.0,191.6619,191.9847,191.5543,191.7695,4576.0
2023-07-19 11:40:00,196.05,196.17,195.97,196.08,2823.0,191.7891,191.9065,191.7108,191.8184,2823.0
2023-07-19 11:50:00,196.03,196.1,195.9,195.93,3674.0,191.7695,191.838,191.6423,191.6717,3674.0
2023-07-19 12:00:00,195.93,196.11,195.51,195.59,9289.0,191.6717,191.8478,191.2608,191.3391,9289.0
2023-07-19 12:10:00,195.59,195.71,195.21,195.7,15997.0,191.3391,191.4565,190.9673,191.4467,15997.0
2023-07-19 12:20:00,195.53,195.71,195.48,195.65,1620.0,191.2804,191.4565,191.2315,191.3978,1620.0
2023-07-19 12:30:00,195.53,195.65,195.19,195.2,6518.0,191.2804,191.3978,190.9478,190.9575,6518.0
2023-07-19 12:40:00,195.35,195.54,195.17,195.54,7175.0,191.1043,191.2902,190.9282,191.2902,7175.0
2023-07-19 12:50:00,195.56,196.36,195.51,196.15,17887.0,191.3097,192.0923,191.2608,191.8869,17887.0
2023-07-19 13:00:00,196.02,196.38,195.99,196.38,2623.0,191.7597,192.1119,191.7304,192.1119,2623.0
2023-07-19 13:10:00,196.38,196.91,196.35,196.53,5840.0,192.1119,192.6304,192.0826,192.2586,5840.0
2023-07-19 13:20:00,196.45,196.45,196.11,196.14,3427.0,192.1804,192.1804,191.8478,191.8771,3427.0
2023-07-19 13:30:00,196.14,196.32,195.96,196.03,1437.0,191.8771,192.0532,191.701,191.7695,1437.0
2023-07-19 13:40:00,196.12,196.27,195.99,196.17,3611.0,191.8575,192.0043,191.7304,191.9065,3611.0
2023-07-19 13:50:00,196.2,196.22,196.06,196.15,10807.0,191.9358,191.9554,191.7989,191.8869,10807.0
2023-07-19 14:00:00,196.15,196.21,195.84,195.9,11228.0,191.8869,191.9456,191.5836,191.6423,11228.0
2023-07-19 14:10:00,195.97,195.97,195.52,195.73,8804.0,191.7108,191.7108,191.2706,191.476,8804.0
2023-07-19 14:20:00,195.75,196.29,195.73,196.29,11435.0,191.4956,192.0239,191.476,192.0239,11435.0
2023-07-19 14:30:00,196.29,196.57,196.22,196.31,4017.0,192.0239,192.2978,191.9554,192.0434,4017.0
2023-07-19 14:40:00,196.32,196.44,195.84,195.84,13620.0,192.0532,192.1706,191.5836,191.5836,13620.0
2023-07-19 14:50:00,195.84,195.94,195.39,195.89,35478.0,191.5836,191.6815,191.1434,191.6325,35478.0
2023-07-19 15:00:00,196.05,196.17,195.8,196.15,6517.0,191.7891,191.9065,191.5445,191.8869,6517.0
2023-07-19 15:10:00,196.14,196.25,195.93,196.03,6623.0,191.8771,191.9847,191.6717,191.7695,6623.0
2023-07-19 15:20:00,195.99,196.2,195.94,195.97,20766.0,191.7304,191.9358,191.6815,191.7108,20766.0
2023-07-19 15:30:00,195.94,196.07,195.76,196.0,64537.0,191.6815,191.8086,191.5054,191.7402,64537.0
2023-07-19 15:40:00,196.05,196.05,195.79,195.94,24812.0,191.7891,191.7891,191.5347,191.6815,24812.0
2023-07-19 15:50:00,196.01,196.17,195.76,195.9,108279.0,191.7499,191.9065,191.5054,191.6423,108279.0
2023-07-20 09:30:00,196.93,196.93,195.88,195.9,13426.0,192.6499,192.6499,191.6228,191.6423,13426.0
2023-07-20 09:40:00,195.7,195.75,195.11,195.66,8495.0,191.4467,191.4956,190.8695,191.4075,8495.0
2023-07-20 09:50:00,195.6,196.17,195.6,196.17,3380.0,191.3489,191.9065,191.3489,191.9065,3380.0
2023-07-20 10:00:00,195.97,196.26,195.59,196.11,4406.0,191.7108,191.9945,191.3391,191.8478,4406.0
2023-07-20 10:10:00,196.06,196.07,195.08,195.38,10000.0,191.7989,191.8086,190.8402,191.1336,10000.0
2023-07-20 10:20:00,195.36,195.59,193.59,195.58,270217.0,191.1141,191.3391,189.3825,191.3293,270217.0
2023-07-20 10:30:00,195.62,196.3,193.59,196.0,163033.0,191.3684,192.0336,189.3825,191.7402,163033.0
2023-07-20 10:40:00,195.92,196.2,195.49,196.0,16737.0,191.6619,191.9358,191.2412,191.7402,16737.0
2023-07-20 10:50:00,196.06,196.49,195.79,195.87,10413.0,191.7989,192.2195,191.5347,191.613,10413.0
2023-07-20 11:00:00,195.93,196.47,195.54,196.45,10896.0,191.6717,192.1999,191.2902,192.1804,10896.0
2023-07-20 11:10:00,196.39,196.64,196.38,196.48,6481.0,192.1217,192.3662,192.1119,192.2097,6481.0
2023-07-20 11:20:00,196.53,196.57,196.0,196.23,9194.0,192.2586,192.2978,191.7402,191.9652,9194.0
2023-07-20 11:30:00,196.38,196.74,196.2,196.68,8408.0,192.1119,192.4641,191.9358,192.4054,8408.0
2023-07-20 11:40:00,196.72,196.86,196.38,196.57,7461.0,192.4445,192.5815,192.1119,192.2978,7461.0
2023-07-20 11:50:00,196.51,196.82,196.46,196.47,10118.0,192.2391,192.5423,192.1902,192.1999,10118.0
2023-07-20 12:00:00,196.47,196.86,196.39,196.8,9902.0,192.1999,192.5815,192.1217,192.5228,9902.0
2023-07-20 12:10:00,196.84,196.91,196.61,196.74,13282.0,192.5619,192.6304,192.3369,192.4641,13282.0
2023-07-20 12:20:00,196.66,196.66,196.28,196.33,16343.0,192.3858,192.3858,192.0141,192.063,16343.0
2023-07-20 12:30:00,196.35,196.39,196.04,196.18,17862.0,192.0826,192.1217,191.7793,191.9162,17862.0
2023-07-20 12:40:00,196.27,196.52,196.2,196.43,8681.0,192.0043,192.2489,191.9358,192.1608,8681.0
2023-07-20 12:50:00,196.43,196.44,196.0,196.12,7740.0,192.1608,192.1706,191.7402,191.8575,7740.0
2023-07-20 13:00:00,196.12,196.14,195.94,195.99,8442.0,191.8575,191.8771,191.6815,191.7304,8442.0
2023-07-20 13:10:00,196.03,196.36,196.02,196.14,5003.0,191.7695,192.0923,191.7597,191.8771,5003.0
2023-07-20 13:20:00,196.15,196.47,196.14,196.35,5308.0,191.8869,192.1999,191.8771,192.0826,5308.0
2023-07-20 13:30:00,196.29,196.39,195.84,195.86,12957.0,192.0239,192.1217,191.5836,191.6032,12957.0
2023-07-20 13:40:00,195.84,195.91,195.71,195.74,6723.0,191.5836,191.6521,191.4565,191.4858,6723.0
2023-07-20 13:50:00,195.78,195.89,195.55,195.57,7823.0,191.5249,191.6325,191.2999,191.3195,7823.0
2023-07-20 14:00:00,195.54,195.93,195.54,195.91,6315.0,191.2902,191.6717,191.2902,191.6521,6315.0
2023-07-20 14:10:00,195.85,195.85,195.5,195.53,22644.0,191.5934,191.5934,191.251,191.2804,22644.0
2023-07-20 14:20:00,195.46,195.76,195.31,195.37,7408.0,191.2119,191.5054,191.0652,191.1239,7408.0
2023-07-20 14:30:00,195.34,195.88,195.3,195.7,14356.0,191.0945,191.6228,191.0554,191.4467,14356.0
2023-07-20 14:40:00,195.71,195.91,195.5,195.78,5137.0,191.4565,191.6521,191.251,191.5249,5137.0
2023-07-20 14:50:00,195.81,195.88,195.59,195.64,6782.0,191.5543,191.6228,191.3391,191.388,6782.0
2023-07-20 15:00:00,195.66,195.76,195.54,195.72,4922.0,191.4075,191.5054,191.2902,191.4662,4922.0
2023-07-20 15:10:00,195.89,196.14,195.87,196.09,6199.0,191.6325,191.8771,191.613,191.8282,6199.0
2023-07-20 15:20:00,196.13,196.29,196.06,196.1,8511.0,191.8673,192.0239,191.7989,191.838,8511.0
2023-07-20 15:30:00,196.1,196.21,195.85,195.86,14136.0,191.838,191.9456,191.5934,191.6032,14136.0
2023-07-20 15:40:00,195.85,195.89,195.58,195.75,13628.0,191.5934,191.6325,191.3293,191.4956,13628.0
2023-07-20 15:50:00,195.76,195.87,195.47,195.64,111937.0,191.5054,191.613,191.2217,191.388,111937.0
2023-07-21 09:30:00,195.61,196.02,194.75,194.75,34604.0,191.3586,191.7597,190.5173,190.5173,34604.0
2023-07-21 09:40:00,194.99,195.05,194.0,194.53,16053.0,190.7521,190.8108,189.7836,190.3021,16053.0
2023-07-21 09:50:00,194.48,194.76,194.26,194.55,7286.0,190.2532,190.5271,190.038,190.3217,7286.0
2023-07-21 10:00:00,194.55,194.63,193.82,194.31,28702.0,190.3217,190.3999,189.6075,190.0869,28702.0
2023-07-21 10:10:00,194.24,194.57,194.0,194.26,30755.0,190.0184,190.3412,189.7836,190.038,30755.0
2023-07-21 10:20:00,194.26,194.4,192.72,192.83,48646.0,190.038,190.1749,188.5314,188.6391,48646.0
2023-07-21 10:30:00,192.84,193.89,192.43,193.82,94650.0,188.6488,189.676,188.2477,189.6075,94650.0
2023-07-21 10:40:00,193.93,194.41,193.62,193.93,31587.0,189.7151,190.1847,189.4119,189.7151,31587.0
2023-07-21 10:50:00,193.91,194.26,193.59,193.94,17084.0,189.6956,190.038,189.3825,189.7249,17084.0
2023-07-21 11:00:00,193.95,194.4,193.79,194.14,17155.0,189.7347,190.1749,189.5782,189.9206,17155.0
2023-07-21 11:10:00,194.23,194.32,193.97,194.17,17868.0,190.0086,190.0967,189.7543,189.9499,17868.0
2023-07-21 11:20:00,194.11,194.25,193.86,194.06,18277.0,189.8912,190.0282,189.6467,189.8423,18277.0
2023-07-21 11:30:00,194.25,194.47,194.15,194.26,13627.0,190.0282,190.2434,189.9304,190.038,13627.0
2023-07-21 11:40:00,194.28,194.29,193.99,194.1,8825.0,190.0575,190.0673,189.7738,189.8815,8825.0
2023-07-21 11:50:00,194.13,194.77,194.07,194.77,21192.0,189.9108,190.5369,189.8521,190.5369,21192.0
2023-07-21 12:00:00,194.63,194.75,194.21,194.74,8286.0,190.3999,190.5173,189.9891,190.5075,8286.0
2023-07-21 12:10:00,194.65,194.87,194.53,194.81,7581.0,190.4195,190.6347,190.3021,190.576,7581.0
2023-07-21 12:20:00,194.88,194.88,194.31,194.32,5153.0,190.6445,190.6445,190.0869,190.0967,5153.0
2023-07-21 12:30:00,194.3,194.3,193.81,193.94,6733.0,190.0771,190.0771,189.5978,189.7249,6733.0
2023-07-21 12:40:00,193.93,194.29,193.93,194.13,5644.0,189.7151,190.0673,189.7151,189.9108,5644.0
2023-07-21 12:50:00,194.14,194.34,194.09,194.34,5929.0,189.9206,190.1162,189.8717,190.1162,5929.0
2023-07-21 13:00:00,194.29,194.5,194.26,194.5,6079.0,190.0673,190.2728,190.038,190.2728,6079.0
2023-07-21 13:10:00,194.51,194.63,194.4,194.59,4286.0,190.2825,190.3999,190.1749,190.3608,4286.0
2023-07-21 13:20:00,194.61,194.65,194.44,194.57,6630.0,190.3804,190.4195,190.2141,190.3412,6630.0
2023-07-21 13:30:00,194.59,194.84,194.59,194.7,5541.0,190.3608,190.6054,190.3608,190.4684,5541.0
2023-07-21 13:40:00,194.64,194.75,194.5,194.54,13140.0,190.4097,190.5173,190.2728,190.3119,13140.0
2023-07-21 13:50:00,194.53,194.61,194.27,194.28,6726.0,190.3021,190.3804,190.0478,190.0575,6726.0
2023-07-21 14:00:00,194.31,194.36,193.96,194.18,12672.0,190.0869,190.1358,189.7445,189.9597,12672.0
2023-07-21 14:10:00,194.18,194.32,193.86,193.94,11455.0,189.9597,190.0967,189.6467,189.7249,11455.0
2023-07-21 14:20:00,193.95,194.06,193.8,194.06,6413.0,189.7347,189.8423,189.588,189.8423,6413.0
2023-07-21 14:30:00,194.07,194.29,193.94,194.22,7516.0,189.8521,190.0673,189.7249,189.9988,7516.0
2023-07-21 14:40:00,194.21,194.3,194.09,194.09,4809.0,189.9891,190.0771,189.8717,189.8717,4809.0
2023-07-21 14:50:00,194.09,194.24,193.92,193.96,14420.0,189.8717,190.0184,189.7054,189.7445,14420.0
2023-07-21 15:00:00,193.99,193.99,193.19,193.3,20739.0,189.7738,189.7738,188.9912,189.0988,20739.0
2023-07-21 15:10:00,193.31,193.84,193.23,193.84,14797.0,189.1086,189.6271,189.0304,189.6271,14797.0
2023-07-21 15:20:00,193.83,193.94,193.71,193.9,6206.0,189.6173,189.7249,189.4999,189.6858,6206.0
2023-07-21 15:30:00,193.94,194.04,193.83,193.93,11540.0,189.7249,189.8228,189.6173,189.7151,11540.0
2023-07-21 15:40:00,193.91,193.99,193.78,193.92,16756.0,189.6956,189.7738,189.5684,189.7054,16756.0
2023-07-21 15:50:00,193.9,194.12,193.66,193.86,80061.0,189.6858,189.901,189.451,189.6467,80061.0
2023-07-24 09:30:00,194.21,196.25,194.01,196.11,36780.0,189.9891,191.9847,189.7934,191.8478,36780.0
2023-07-24 09:40:00,196.14,196.37,195.84,196.2,8880.0,191.8771,192.1021,191.5836,191.9358,8880.0
2023-07-24 09:50:00,196.09,196.95,196.08,196.27,31853.0,191.8282,192.6695,191.8184,192.0043,31853.0
2023-07-24 10:00:00,196.39,196.59,196.13,196.37,26549.0,192.1217,192.3173,191.8673,192.1021,26549.0
2023-07-24 10:10:00,196.27,196.57,196.04,196.2,8986.0,192.0043,192.2978,191.7793,191.9358,8986.0
2023-07-24 10:20:00,196.15,196.22,195.78,195.98,20310.0,191.8869,191.9554,191.5249,191.7206,20310.0
2023-07-24 10:30:00,195.98,196.03,195.39,195.39,13782.0,191.7206,191.7695,191.1434,191.1434,13782.0
2023-07-24 10:40:00,195.39,196.22,195.2,195.62,72683.0,191.1434,191.9554,190.9575,191.3684,72683.0
2023-07-24 10:50:00,195.64,195.66,195.02,195.5,14837.0,191.388,191.4075,190.7815,191.251,14837.0
2023-07-24 11:00:00,195.65,195.76,195.11,195.47,16078.0,191.3978,191.5054,190.8695,191.2217,16078.0
2023-07-24 11:10:00,195.39,195.64,195.39,195.4,2304.0,191.1434,191.388,191.1434,191.1532,2304.0
2023-07-24 11:20:00,195.45,195.56,195.07,195.41,6847.0,191.2021,191.3097,190.8304,191.163,6847.0
2023-07-24 11:30:00,195.48,195.59,195.2,195.2,4097.0,191.2315,191.3391,190.9575,190.9575,4097.0
2023-07-24 11:40:00,195.23,195.48,195.12,195.4,5601.0,190.9869,191.2315,190.8793,191.1532,5601.0
2023-07-24 11:50:00,195.4,195.56,195.3,195.53,9663.0,191.1532,191.3097,191.0554,191.2804,9663.0
2023-07-24 12:00:00,195.56,195.6,195.25,195.3,8758.0,191.3097,191.3489,191.0065,191.0554,8758.0
2023-07-24 12:10:00,195.27,195.3,194.85,194.85,4483.0,191.026,191.0554,190.6152,190.6152,4483.0
2023-07-24 12:20:00,194.89,194.97,194.62,194.88,16116.0,190.6543,190.7325,190.3902,190.6445,16116.0
2023-07-24 12:30:00,194.82,195.04,194.81,195.0,4252.0,190.5858,190.801,190.576,190.7619,4252.0
2023-07-24 12:40:00,194.9,194.91,194.55,194.55,6135.0,190.6641,190.6738,190.3217,190.3217,6135.0
2023-07-24 12:50:00,194.52,194.69,194.32,194.32,8490.0,190.2923,190.4586,190.0967,190.0967,8490.0
2023-07-24 13:00:00,194.27,194.45,194.16,194.36,4650.0,190.0478,190.2238,189.9401,190.1358,4650.0
2023-07-24 13:10:00,194.38,194.57,194.38,194.52,1403.0,190.1554,190.3412,190.1554,190.2923,1403.0
2023-07-24 13:20:00,194.47,194.58,194.47,194.56,1704.0,190.2434,190.351,190.2434,190.3315,1704.0
2023-07-24 13:30:00,194.56,194.62,194.5,194.59,4013.0,190.3315,190.3902,190.2728,190.3608,4013.0
2023-07-24 13:40:00,194.52,194.59,194.33,194.33,3858.0,190.2923,190.3608,190.1065,190.1065,3858.0
2023-07-24 13:50:00,194.38,194.4,194.17,194.39,4186.0,190.1554,190.1749,189.9499,190.1651,4186.0
2023-07-24 14:00:00,194.51,194.57,194.47,194.55,2185.0,190.2825,190.3412,190.2434,190.3217,2185.0
2023-07-24 14:10:00,194.47,194.96,194.47,194.86,3974.0,190.2434,190.7228,190.2434,190.6249,3974.0
2023-07-24 14:20:00,194.82,194.86,194.64,194.64,7503.0,190.5858,190.6249,190.4097,190.4097,7503.0
2023-07-24 14:30:00,194.58,194.59,194.33,194.44,4337.0,190.351,190.3608,190.1065,190.2141,4337.0
2023-07-24 14:40:00,194.44,194.44,194.25,194.38,4441.0,190.2141,190.2141,190.0282,190.1554,4441.0
2023-07-24 14:50:00,194.46,194.66,194.41,194.55,6964.0,190.2336,190.4293,190.1847,190.3217,6964.0
2023-07-24 15:00:00,194.62,194.62,194.46,194.46,3670.0,190.3902,190.3902,190.2336,190.2336,3670.0
2023-07-24 15:10:00,194.46,194.65,194.38,194.62,8134.0,190.2336,190.4195,190.1554,190.3902,8134.0
2023-07-24 15:20:00,194.53,194.6,194.26,194.27,6367.0,190.3021,190.3706,190.038,190.0478,6367.0
2023-07-24 15:30:00,194.35,194.51,194.26,194.27,22033.0,190.126,190.2825,190.038,190.0478,22033.0
2023-07-24 15:40:00,194.4,194.66,194.34,194.4,34736.0,190.1749,190.4293,190.1162,190.1749,34736.0
2023-07-24 15:50:00,194.39,194.51,194.01,194.47,85562.0,190.1651,190.2825,189.7934,190.2434,85562.0
2023-07-25 09:30:00,194.06,194.33,193.31,194.32,18469.0,189.8423,190.1065,189.1086,190.0967,18469.0
2023-07-25 09:40:00,194.41,195.17,194.4,194.98,45807.0,190.1847,190.9282,190.1749,190.7423,45807.0
2023-07-25 09:50:00,194.99,195.34,194.68,195.0,39023.0,190.7521,191.0945,190.4488,190.7619,39023.0
2023-07-25 10:00:00,195.13,195.18,194.64,195.02,6052.0,190.8891,190.938,190.4097,190.7815,6052.0
2023-07-25 10:10:00,194.98,195.16,194.7,194.71,10042.0,190.7423,190.9184,190.4684,190.4782,10042.0
2023-07-25 10:20:00,194.63,194.84,194.37,194.42,15308.0,190.3999,190.6054,190.1456,190.1945,15308.0
2023-07-25 10:30:00,194.36,194.55,194.11,194.47,5574.0,190.1358,190.3217,189.8912,190.2434,5574.0
2023-07-25 10:40:00,194.47,194.6,194.31,194.42,7228.0,190.2434,190.3706,190.0869,190.1945,7228.0
2023-07-25 10:50:00,194.42,194.57,194.33,194.53,11616.0,190.1945,190.3412,190.1065,190.3021,11616.0
2023-07-25 11:00:00,194.44,194.46,194.18,194.3,9659.0,190.2141,190.2336,189.9597,190.0771,9659.0
2023-07-25 11:10:00,194.22,194.33,194.12,194.25,8047.0,189.9988,190.1065,189.901,190.0282,8047.0
2023-07-25 11:20:00,194.24,194.46,194.14,194.26,10438.0,190.0184,190.2336,189.9206,190.038,10438.0
2023-07-25 11:30:00,194.45,194.48,194.18,194.45,8325.0,190.2238,190.2532,189.9597,190.2238,8325.0
2023-07-25 11:40:00,194.41,194.47,194.13,194.17,6020.0,190.1847,190.2434,189.9108,189.9499,6020.0
2023-07-25 11:50:00,194.12,194.35,194.08,194.34,15898.0,189.901,190.126,189.8619,190.1162,15898.0
2023-07-25 12:00:00,194.27,194.47,194.1,194.47,10261.0,190.0478,190.2434,189.8815,190.2434,10261.0
2023-07-25 12:10:00,194.53,194.64,194.41,194.51,8030.0,190.3021,190.4097,190.1847,190.2825,8030.0
2023-07-25 12:20:00,194.69,195.15,194.6,194.75,15644.0,190.4586,190.9086,190.3706,190.5173,15644.0
2023-07-25 12:30:00,194.8,194.85,194.32,194.4,3520.0,190.5662,190.6152,190.0967,190.1749,3520.0
2023-07-25 12:40:00,194.42,194.66,194.34,194.56,17219.0,190.1945,190.4293,190.1162,190.3315,17219.0
2023-07-25 12:50:00,194.61,195.06,194.56,194.88,30517.0,190.3804,190.8206,190.3315,190.6445,30517.0
2023-07-25 13:00:00,194.91,195.0,194.56,194.61,5876.0,190.6738,190.7619,190.3315,190.3804,5876.0
2023-07-25 13:10:00,194.63,195.01,194.62,194.93,8203.0,190.3999,190.7717,190.3902,190.6934,8203.0
2023-07-25 13:20:00,194.99,195.03,194.8,194.84,4670.0,190.7521,190.7912,190.5662,190.6054,4670.0
2023-07-25 13:30:00,194.85,194.93,194.7,194.75,4866.0,190.6152,190.6934,190.4684,190.5173,4866.0
2023-07-25 13:40:00,194.74,194.76,194.65,194.65,4406.0,190.5075,190.5271,190.4195,190.4195,4406.0
2023-07-25 13:50:00,194.61,194.61,194.4,194.55,10365.0,190.3804,190.3804,190.1749,190.3217,10365.0
2023-07-25 14:00:00,194.53,194.95,194.48,194.95,15724.0,190.3021,190.713,190.2532,190.713,15724.0
2023-07-25 14:10:00,194.96,194.97,194.67,194.82,4690.0,190.7228,190.7325,190.4391,190.5858,4690.0
2023-07-25 14:20:00,194.83,194.99,194.8,194.88,4885.0,190.5956,190.7521,190.5662,190.6445,4885.0
2023-07-25 14:30:00,194.88,195.01,194.75,195.01,9880.0,190.6445,190.7717,190.5173,190.7717,9880.0
2023-07-25 14:40:00,195.01,195.13,194.82,194.82,9074.0,190.7717,190.8891,190.5858,190.5858,9074.0
2023-07-25 14:50:00,194.83,194.94,194.47,194.47,8845.0,190.5956,190.7032,190.2434,190.2434,8845.0
2023-07-25 15:00:00,194.56,194.7,194.36,194.45,5258.0,190.3315,190.4684,190.1358,190.2238,5258.0
2023-07-25 15:10:00,194.38,194.46,194.22,194.37,10935.0,190.1554,190.2336,189.9988,190.1456,10935.0
2023-07-25 15:20:00,194.4,194.7,194.4,194.56,6489.0,190.1749,190.4684,190.1749,190.3315,6489.0
2023-07-25 15:30:00,194.55,194.82,194.4,194.82,10764.0,190.3217,190.5858,190.1749,190.5858,10764.0
2023-07-25 15:40:00,194.78,194.86,194.53,194.71,18066.0,190.5467,190.6249,190.3021,190.4782,18066.0
2023-07-25 15:50:00,194.62,194.69,194.44,194.49,56948.0,190.3902,190.4586,190.2141,190.263,56948.0
2023-07-26 09:30:00,193.62,194.21,193.09,193.7,29476.0,189.4119,189.9891,188.8934,189.4901,29476.0
2023-07-26 09:40:00,193.72,194.45,193.5,193.7,15430.0,189.5097,190.2238,189.2945,189.4901,15430.0
2023-07-26 09:50:00,193.71,193.94,193.13,193.14,23199.0,189.4999,189.7249,188.9325,188.9423,23199.0
2023-07-26 10:00:00,193.13,193.29,192.8,193.17,21745.0,188.9325,189.0891,188.6097,188.9717,21745.0
2023-07-26 10:10:00,193.23,193.48,193.15,193.37,20673.0,189.0304,189.2749,188.9521,189.1673,20673.0
2023-07-26 10:20:00,193.32,193.66,193.05,193.57,13593.0,189.1184,189.451,188.8543,189.363,13593.0
2023-07-26 10:30:00,193.56,193.77,193.52,193.67,13623.0,189.3532,189.5586,189.3141,189.4608,13623.0
2023-07-26 10:40:00,193.6,193.6,192.8,192.94,21347.0,189.3923,189.3923,188.6097,188.7467,21347.0
2023-07-26 10:50:00,193.0,193.17,192.56,193.02,25258.0,188.8054,188.9717,188.3749,188.8249,25258.0
2023-07-26 11:00:00,192.99,193.78,192.98,193.78,16696.0,188.7956,189.5684,188.7858,189.5684,16696.0
2023-07-26 11:10:00,193.69,194.1,193.69,193.91,22767.0,189.4804,189.8815,189.4804,189.6956,22767.0
2023-07-26 11:20:00,193.99,194.11,193.69,193.9,12007.0,189.7738,189.8912,189.4804,189.6858,12007.0
2023-07-26 11:30:00,193.87,193.87,193.49,193.67,8552.0,189.6565,189.6565,189.2847,189.4608,8552.0
2023-07-26 11:40:00,193.64,193.92,193.45,193.45,14516.0,189.4314,189.7054,189.2456,189.2456,14516.0
2023-07-26 11:50:00,193.46,193.9,193.41,193.82,10884.0,189.2554,189.6858,189.2064,189.6075,10884.0
2023-07-26 12:00:00,193.75,193.95,193.58,193.81,3649.0,189.5391,189.7347,189.3728,189.5978,3649.0
2023-07-26 12:10:00,193.8,193.9,193.7,193.8,4634.0,189.588,189.6858,189.4901,189.588,4634.0
2023-07-26 12:20:00,193.81,193.91,193.66,193.89,8822.0,189.5978,189.6956,189.451,189.676,8822.0
2023-07-26 12:30:00,193.78,193.88,193.66,193.66,2214.0,189.5684,189.6662,189.451,189.451,2214.0
2023-07-26 12:40:00,193.66,193.79,193.38,193.49,23139.0,189.451,189.5782,189.1771,189.2847,23139.0
2023-07-26 12:50:00,193.52,193.58,193.1,193.25,11842.0,189.3141,189.3728,188.9032,189.0499,11842.0
2023-07-26 13:00:00,193.22,193.41,193.15,193.31,12711.0,189.0206,189.2064,188.9521,189.1086,12711.0
2023-07-26 13:10:00,193.38,193.56,193.31,193.41,8858.0,189.1771,189.3532,189.1086,189.2064,8858.0
2023-07-26 13:20:00,193.4,193.4,192.84,192.89,10361.0,189.1967,189.1967,188.6488,188.6978,10361.0
2023-07-26 13:30:00,192.82,193.01,192.72,192.95,8321.0,188.6293,188.8151,188.5314,188.7564,8321.0
2023-07-26 13:40:00,192.95,193.27,192.95,193.21,5696.0,188.7564,189.0695,188.7564,189.0108,5696.0
2023-07-26 13:50:00,193.14,193.47,193.12,193.36,2532.0,188.9423,189.2651,188.9228,189.1575,2532.0
2023-07-26 14:00:00,193.25,193.55,193.21,193.54,4733.0,189.0499,189.3434,189.0108,189.3336,4733.0
2023-07-26 14:10:00,193.42,193.67,193.42,193.56,3056.0,189.2162,189.4608,189.2162,189.3532,3056.0
2023-07-26 14:20:00,193.59,193.67,193.35,193.35,10364.0,189.3825,189.4608,189.1478,189.1478,10364.0
2023-07-26 14:30:00,193.37,194.26,193.29,194.26,10159.0,189.1673,190.038,189.0891,190.038,10159.0
2023-07-26 14:40:00,194.16,194.58,193.89,193.9,12528.0,189.9401,190.351,189.676,189.6858,12528.0
2023-07-26 14:50:00,193.87,194.73,193.78,194.4,10236.0,189.6565,190.4978,189.5684,190.1749,10236.0
2023-07-26 15:00:00,194.5,194.55,193.54,193.81,16633.0,190.2728,190.3217,189.3336,189.5978,16633.0
2023-07-26 15:10:00,193.63,194.34,193.62,193.84,15932.0,189.4217,190.1162,189.4119,189.6271,15932.0
2023-07-26 15:20:00,193.85,194.16,193.81,193.94,5646.0,189.6369,189.9401,189.5978,189.7249,5646.0
2023-07-26 15:30:00,193.87,193.93,193.39,193.61,11982.0,189.6565,189.7151,189.1869,189.4021,11982.0
2023-07-26 15:40:00,193.7,193.9,193.66,193.7,17594.0,189.4901,189.6858,189.451,189.4901,17594.0
2023-07-26 15:50:00,193.65,194.41,193.56,194.23,76409.0,189.4412,190.1847,189.3532,190.0086,76409.0
2023-07-27 09:30:00,195.21,197.34,195.21,197.25,18092.0,190.9673,193.051,190.9673,192.963,18092.0
2023-07-27 09:40:00,197.24,197.53,196.23,196.61,21600.0,192.9532,193.2369,191.9652,192.3369,21600.0
2023-07-27 09:50:00,196.62,196.92,196.13,196.92,14651.0,192.3467,192.6402,191.8673,192.6402,14651.0
2023-07-27 10:00:00,196.58,196.99,196.19,196.58,27510.0,192.3076,192.7086,191.926,192.3076,27510.0
2023-07-27 10:10:00,196.49,196.57,195.3,195.63,39662.0,192.2195,192.2978,191.0554,191.3782,39662.0
2023-07-27 10:20:00,195.53,195.84,195.32,195.42,26627.0,191.2804,191.5836,191.0749,191.1728,26627.0
2023-07-27 10:30:00,195.42,195.93,195.22,195.83,30354.0,191.1728,191.6717,190.9771,191.5739,30354.0
2023-07-27 10:40:00,195.82,195.95,195.23,195.38,17325.0,191.5641,191.6912,190.9869,191.1336,17325.0
2023-07-27 10:50:00,195.38,195.51,195.08,195.16,23253.0,191.1336,191.2608,190.8402,190.9184,23253.0
2023-07-27 11:00:00,195.18,195.26,194.58,194.58,27450.0,190.938,191.0162,190.351,190.351,27450.0
2023-07-27 11:10:00,194.64,195.19,194.64,195.17,23560.0,190.4097,190.9478,190.4097,190.9282,23560.0
2023-07-27 11:20:00,195.17,195.49,195.13,195.36,17801.0,190.9282,191.2412,190.8891,191.1141,17801.0
2023-07-27 11:30:00,195.31,196.13,195.25,195.95,32354.0,191.0652,191.8673,191.0065,191.6912,32354.0
2023-07-27 11:40:00,195.93,196.21,195.45,195.45,48265.0,191.6717,191.9456,191.2021,191.2021,48265.0
2023-07-27 11:50:00,195.43,195.58,195.3,195.34,13784.0,191.1825,191.3293,191.0554,191.0945,13784.0
2023-07-27 12:00:00,195.34,195.82,195.26,195.76,10181.0,191.0945,191.5641,191.0162,191.5054,10181.0
2023-07-27 12:10:00,195.81,196.18,195.78,196.18,8938.0,191.5543,191.9162,191.5249,191.9162,8938.0
2023-07-27 12:20:00,196.2,196.76,196.17,196.75,3812.0,191.9358,192.4836,191.9065,192.4739,3812.0
2023-07-27 12:30:00,196.76,197.19,196.68,196.95,28845.0,192.4836,192.9043,192.4054,192.6695,28845.0
2023-07-27 12:40:00,196.79,197.23,196.69,197.23,9006.0,192.513,192.9434,192.4152,192.9434,9006.0
2023-07-27 12:50:00,197.19,197.22,196.75,197.05,21051.0,192.9043,192.9336,192.4739,192.7673,21051.0
2023-07-27 13:00:00,197.14,197.57,197.09,197.16,26754.0,192.8554,193.276,192.8065,192.8749,26754.0
2023-07-27 13:10:00,197.25,197.51,196.9,197.33,15559.0,192.963,193.2173,192.6206,193.0413,15559.0
2023-07-27 13:20:00,197.23,197.37,197.13,197.25,9157.0,192.9434,193.0804,192.8456,192.963,9157.0
2023-07-27 13:30:00,197.16,197.27,196.78,196.78,8740.0,192.8749,192.9826,192.5032,192.5032,8740.0
2023-07-27 13:40:00,196.77,197.52,196.77,197.43,23903.0,192.4934,193.2271,192.4934,193.1391,23903.0
2023-07-27 13:50:00,197.44,197.62,197.17,197.59,8456.0,193.1489,193.3249,192.8847,193.2956,8456.0
2023-07-27 14:00:00,197.52,197.83,197.35,197.59,13938.0,193.2271,193.5304,193.0608,193.2956,13938.0
2023-07-27 14:10:00,197.49,197.7,197.32,197.64,11201.0,193.1978,193.4032,193.0315,193.3445,11201.0
2023-07-27 14:20:00,197.65,197.81,197.39,197.48,10872.0,193.3543,193.5108,193.0999,193.188,10872.0
2023-07-27 14:30:00,197.48,197.57,196.94,197.01,6721.0,193.188,193.276,192.6597,192.7282,6721.0
2023-07-27 14:40:00,197.08,197.58,197.07,197.53,6496.0,192.7967,193.2858,192.7869,193.2369,6496.0
2023-07-27 14:50:00,197.51,197.82,197.45,197.64,11298.0,193.2173,193.5206,193.1586,193.3445,11298.0
2023-07-27 15:00:00,197.61,197.81,197.52,197.68,17799.0,193.3152,193.5108,193.2271,193.3836,17799.0
2023-07-27 15:10:00,197.71,197.81,197.52,197.7,5695.0,193.413,193.5108,193.2271,193.4032,5695.0
2023-07-27 15:20:00,197.74,197.74,197.12,197.36,9318.0,193.4423,193.4423,192.8358,193.0706,9318.0
2023-07-27 15:30:00,197.41,197.89,197.25,197.25,18065.0,193.1195,193.5891,192.963,192.963,18065.0
2023-07-27 15:40:00,197.26,197.31,196.77,196.89,49182.0,192.9728,193.0217,192.4934,192.6108,49182.0
2023-07-27 15:50:00,196.92,197.31,196.84,197.12,76421.0,192.6402,193.0217,192.5619,192.8358,76421.0
2023-07-28 09:30:00,199.61,199.61,198.55,198.86,15232.0,195.2717,195.2717,194.2347,194.538,15232.0
2023-07-28 09:40:00,198.9,199.28,198.46,199.22,9166.0,194.5771,194.9489,194.1467,194.8902,9166.0
2023-07-28 09:50:00,199.05,199.64,198.95,199.21,37419.0,194.7239,195.301,194.626,194.8804,37419.0
2023-07-28 10:00:00,199.15,199.64,199.13,199.24,12734.0,194.8217,195.301,194.8021,194.9097,12734.0
2023-07-28 10:10:00,199.3,199.4,198.98,199.13,10967.0,194.9684,195.0663,194.6554,194.8021,10967.0
2023-07-28 10:20:00,199.25,199.33,198.89,199.08,9645.0,194.9195,194.9978,194.5673,194.7532,9645.0
2023-07-28 10:30:00,199.13,199.14,198.6,198.67,8544.0,194.8021,194.8119,194.2836,194.3521,8544.0
2023-07-28 10:40:00,198.69,199.15,198.69,199.12,9698.0,194.3717,194.8217,194.3717,194.7923,9698.0
2023-07-28 10:50:00,198.98,199.3,198.98,199.28,5344.0,194.6554,194.9684,194.6554,194.9489,5344.0
2023-07-28 11:00:00,199.27,199.3,198.96,199.08,23152.0,194.9391,194.9684,194.6358,194.7532,23152.0
2023-07-28 11:10:00,199.11,199.24,198.89,199.13,8151.0,194.7826,194.9097,194.5673,194.8021,8151.0
2023-07-28 11:20:00,199.23,199.53,199.23,199.4,4373.0,194.9,195.1934,194.9,195.0663,4373.0
2023-07-28 11:30:00,199.4,199.74,199.4,199.63,12973.0,195.0663,195.3989,195.0663,195.2913,12973.0
2023-07-28 11:40:00,199.64,199.7,198.98,198.98,13059.0,195.301,195.3597,194.6554,194.6554,13059.0
2023-07-28 11:50:00,199.1,199.15,198.49,198.79,18119.0,194.7728,194.8217,194.176,194.4695,18119.0
2023-07-28 12:00:00,198.74,198.79,198.42,198.64,4066.0,194.4206,194.4695,194.1076,194.3228,4066.0
2023-07-28 12:10:00,198.64,198.89,198.61,198.61,9363.0,194.3228,194.5673,194.2934,194.2934,9363.0
2023-07-28 12:20:00,198.67,198.76,198.51,198.51,7086.0,194.3521,194.4402,194.1956,194.1956,7086.0
2023-07-28 12:30:00,198.52,198.59,198.13,198.16,8689.0,194.2054,194.2739,193.8239,193.8532,8689.0
2023-07-28 12:40:00,198.14,198.47,198.07,198.44,6540.0,193.8336,194.1565,193.7652,194.1271,6540.0
2023-07-28 12:50:00,198.45,198.52,198.42,198.49,2801.0,194.1369,194.2054,194.1076,194.176,2801.0
2023-07-28 13:00:00,198.5,198.83,198.49,198.58,9823.0,194.1858,194.5087,194.176,194.2641,9823.0
2023-07-28 13:10:00,198.58,198.68,198.46,198.52,7202.0,194.2641,194.3619,194.1467,194.2054,7202.0
2023-07-28 13:20:00,198.47,198.48,198.15,198.24,5201.0,194.1565,194.1663,193.8434,193.9315,5201.0
2023-07-28 13:30:00,198.24,198.32,197.98,198.16,9564.0,193.9315,194.0097,193.6771,193.8532,9564.0
2023-07-28 13:40:00,198.2,198.31,198.03,198.24,7870.0,193.8923,194.0,193.726,193.9315,7870.0
2023-07-28 13:50:00,198.2,198.63,198.17,198.63,9662.0,193.8923,194.313,193.863,194.313,9662.0
2023-07-28 14:00:00,198.62,198.96,198.6,198.96,15058.0,194.3032,194.6358,194.2836,194.6358,15058.0
2023-07-28 14:10:00,198.91,198.91,198.69,198.76,7826.0,194.5869,194.5869,194.3717,194.4402,7826.0
2023-07-28 14:20:00,198.76,199.01,198.76,198.94,9515.0,194.4402,194.6847,194.4402,194.6163,9515.0
2023-07-28 14:30:00,199.0,199.01,198.56,198.56,21306.0,194.675,194.6847,194.2445,194.2445,21306.0
2023-07-28 14:40:00,198.49,198.73,198.35,198.44,13621.0,194.176,194.4108,194.0391,194.1271,13621.0
2023-07-28 14:50:00,198.44,198.68,198.39,198.46,8978.0,194.1271,194.3619,194.0782,194.1467,8978.0
2023-07-28 15:00:00,198.51,198.55,198.4,198.55,4742.0,194.1956,194.2347,194.088,194.2347,4742.0
2023-07-28 15:10:00,198.51,198.78,198.51,198.64,12997.0,194.1956,194.4597,194.1956,194.3228,12997.0
2023-07-28 15:20:00,198.65,198.66,198.47,198.53,14872.0,194.3326,194.3423,194.1565,194.2152,14872.0
2023-07-28 15:30:00,198.5,198.56,198.32,198.33,20371.0,194.1858,194.2445,194.0097,194.0195,20371.0
2023-07-28 15:40:00,198.29,198.45,198.14,198.32,39670.0,193.9804,194.1369,193.8336,194.0097,39670.0
2023-07-28 15:50:00,198.25,199.03,198.23,198.53,106287.0,193.9413,194.7043,193.9217,194.2152,106287.0
2023-07-31 09:30:00,199.91,200.07,198.38,198.8,18124.0,195.5652,195.7217,194.0684,194.4793,18124.0
2023-07-31 09:40:00,199.08,199.12,198.68,199.11,18518.0,194.7532,194.7923,194.3619,194.7826,18518.0
2023-07-31 09:50:00,199.17,199.35,198.06,198.44,12511.0,194.8413,195.0173,193.7554,194.1271,12511.0
2023-07-31 10:00:00,198.51,199.15,198.38,199.06,9236.0,194.1956,194.8217,194.0684,194.7337,9236.0
2023-07-31 10:10:00,199.15,199.79,199.09,199.53,7222.0,194.8217,195.4478,194.763,195.1934,7222.0
2023-07-31 10:20:00,199.54,199.73,199.4,199.59,14847.0,195.2032,195.3891,195.0663,195.2521,14847.0
2023-07-31 10:30:00,199.69,199.76,198.97,198.97,31491.0,195.35,195.4184,194.6456,194.6456,31491.0
2023-07-31 10:40:00,199.06,199.25,198.91,199.14,11365.0,194.7337,194.9195,194.5869,194.8119,11365.0
2023-07-31 10:50:00,199.14,199.62,199.06,199.39,28262.0,194.8119,195.2815,194.7337,195.0565,28262.0
2023-07-31 11:00:00,199.37,199.38,198.83,199.17,6617.0,195.0369,195.0467,194.5087,194.8413,6617.0
2023-07-31 11:10:00,199.14,199.14,198.88,199.09,6841.0,194.8119,194.8119,194.5576,194.763,6841.0
2023-07-31 11:20:00,199.16,199.17,198.72,198.79,6122.0,194.8315,194.8413,194.401,194.4695,6122.0
2023-07-31 11:30:00,198.8,198.8,198.41,198.48,18725.0,194.4793,194.4793,194.0978,194.1663,18725.0
2023-07-31 11:40:00,198.41,198.59,198.21,198.46,6262.0,194.0978,194.2739,193.9021,194.1467,6262.0
2023-07-31 11:50:00,198.4,198.6,198.15,198.6,19119.0,194.088,194.2836,193.8434,194.2836,19119.0
2023-07-31 12:00:00,198.61,198.91,198.61,198.88,4247.0,194.2934,194.5869,194.2934,194.5576,4247.0
2023-07-31 12:10:00,198.93,199.17,198.93,199.11,3583.0,194.6065,194.8413,194.6065,194.7826,3583.0
2023-07-31 12:20:00,199.04,199.06,198.76,198.93,10324.0,194.7141,194.7337,194.4402,194.6065,10324.0
2023-07-31 12:30:00,198.93,198.93,198.59,198.7,4559.0,194.6065,194.6065,194.2739,194.3815,4559.0
2023-07-31 12:40:00,198.71,198.72,198.37,198.46,5131.0,194.3913,194.401,194.0586,194.1467,5131.0
2023-07-31 12:50:00,198.45,198.67,198.45,198.67,4524.0,194.1369,194.3521,194.1369,194.3521,4524.0
2023-07-31 13:00:00,198.68,198.85,198.51,198.73,9152.0,194.3619,194.5282,194.1956,194.4108,9152.0
2023-07-31 13:10:00,198.75,198.76,198.26,198.36,5346.0,194.4304,194.4402,193.951,194.0489,5346.0
2023-07-31 13:20:00,198.38,198.5,198.32,198.39,6722.0,194.0684,194.1858,194.0097,194.0782,6722.0
2023-07-31 13:30:00,198.43,198.75,198.43,198.62,3902.0,194.1173,194.4304,194.1173,194.3032,3902.0
2023-07-31 13:40:00,198.6,198.6,198.37,198.51,5965.0,194.2836,194.2836,194.0586,194.1956,5965.0
2023-07-31 13:50:00,198.53,198.58,198.37,198.44,9039.0,194.2152,194.2641,194.0586,194.1271,9039.0
2023-07-31 14:00:00,198.48,198.71,198.47,198.56,15436.0,194.1663,194.3913,194.1565,194.2445,15436.0
2023-07-31 14:10:00,198.52,198.62,198.21,198.25,3160.0,194.2054,194.3032,193.9021,193.9413,3160.0
2023-07-31 14:20:00,198.18,198.52,198.11,198.49,9962.0,193.8728,194.2054,193.8043,194.176,9962.0
2023-07-31 14:30:00,198.57,198.74,198.46,198.63,4457.0,194.2543,194.4206,194.1467,194.313,4457.0
2023-07-31 14:40:00,198.63,198.9,198.59,198.9,6648.0,194.313,194.5771,194.2739,194.5771,6648.0
2023-07-31 14:50:00,198.94,199.21,198.9,199.2,23401.0,194.6163,194.8804,194.5771,194.8706,23401.0
2023-07-31 15:00:00,199.16,199.18,198.71,199.07,22614.0,194.8315,194.851,194.3913,194.7434,22614.0
2023-07-31 15:10:00,198.97,199.2,198.81,199.06,6147.0,194.6456,194.8706,194.4891,194.7337,6147.0
2023-07-31 15:20:00,199.18,199.24,198.99,199.11,6214.0,194.851,194.9097,194.6652,194.7826,6214.0
2023-07-31 15:30:00,199.11,199.19,198.56,198.56,22669.0,194.7826,194.8608,194.2445,194.2445,22669.0
2023-07-31 15:40:00,198.59,199.14,198.58,198.99,30389.0,194.2739,194.8119,194.2641,194.6652,30389.0
2023-07-31 15:50:00,198.92,199.57,198.73,199.46,93068.0,194.5967,195.2326,194.4108,195.125,93068.0
2023-08-01 09:30:00,198.94,200.98,198.59,200.12,46340.0,194.6163,196.6119,194.2739,195.7706,46340.0
2023-08-01 09:40:00,200.15,200.94,199.87,200.58,10531.0,195.8,196.5728,195.526,196.2206,10531.0
2023-08-01 09:50:00,200.73,201.84,200.5,201.84,18594.0,196.3674,197.4532,196.1424,197.4532,18594.0
2023-08-01 10:00:00,201.41,201.62,200.86,200.9,7686.0,197.0326,197.238,196.4945,196.5337,7686.0
2023-08-01 10:10:00,200.88,200.91,200.05,200.23,14687.0,196.5141,196.5434,195.7021,195.8782,14687.0
2023-08-01 10:20:00,200.23,200.35,199.71,199.75,8941.0,195.8782,195.9956,195.3695,195.4087,8941.0
2023-08-01 10:30:00,199.75,200.08,199.43,199.44,13511.0,195.4087,195.7315,195.0956,195.1054,13511.0
2023-08-01 10:40:00,199.6,199.62,199.12,199.34,6002.0,195.2619,195.2815,194.7923,195.0076,6002.0
2023-08-01 10:50:00,199.38,199.54,198.92,199.2,11969.0,195.0467,195.2032,194.5967,194.8706,11969.0
2023-08-01 11:00:00,199.21,199.21,198.77,198.87,9712.0,194.8804,194.8804,194.45,194.5478,9712.0
2023-08-01 11:10:00,198.83,198.9,198.48,198.59,6486.0,194.5087,194.5771,194.1663,194.2739,6486.0
2023-08-01 11:20:00,198.53,198.73,198.47,198.56,8112.0,194.2152,194.4108,194.1565,194.2445,8112.0
2023-08-01 11:30:00,198.6,198.93,198.37,198.93,12453.0,194.2836,194.6065,194.0586,194.6065,12453.0
2023-08-01 11:40:00,198.8,198.93,198.44,198.74,8817.0,194.4793,194.6065,194.1271,194.4206,8817.0
2023-08-01 11:50:00,198.74,198.89,198.58,198.68,5220.0,194.4206,194.5673,194.2641,194.3619,5220.0
2023-08-01 12:00:00,198.66,198.9,198.57,198.9,8542.0,194.3423,194.5771,194.2543,194.5771,8542.0
2023-08-01 12:10:00,198.84,198.84,198.39,198.39,7714.0,194.5184,194.5184,194.0782,194.0782,7714.0
2023-08-01 12:20:00,198.39,198.52,198.33,198.49,4600.0,194.0782,194.2054,194.0195,194.176,4600.0
2023-08-01 12:30:00,198.57,198.67,198.43,198.48,6681.0,194.2543,194.3521,194.1173,194.1663,6681.0
2023-08-01 12:40:00,198.57,198.62,197.9,197.92,7106.0,194.2543,194.3032,193.5989,193.6184,7106.0
2023-08-01 12:50:00,197.95,198.13,197.88,198.11,7661.0,193.6478,193.8239,193.5793,193.8043,7661.0
2023-08-01 13:00:00,198.11,198.26,197.91,198.19,5690.0,193.8043,193.951,193.6086,193.8826,5690.0
2023-08-01 13:10:00,198.25,198.8,198.25,198.47,4695.0,193.9413,194.4793,193.9413,194.1565,4695.0
2023-08-01 13:20:00,198.5,199.14,198.5,199.14,4309.0,194.1858,194.8119,194.1858,194.8119,4309.0
2023-08-01 13:30:00,199.07,199.35,198.94,199.06,5797.0,194.7434,195.0173,194.6163,194.7337,5797.0
2023-08-01 13:40:00,199.01,199.05,198.62,198.62,4845.0,194.6847,194.7239,194.3032,194.3032,4845.0
2023-08-01 13:50:00,198.61,198.92,198.61,198.91,4238.0,194.2934,194.5967,194.2934,194.5869,4238.0
2023-08-01 14:00:00,198.98,199.54,198.91,199.44,11483.0,194.6554,195.2032,194.5869,195.1054,11483.0
2023-08-01 14:10:00,199.41,199.51,199.3,199.5,5445.0,195.076,195.1739,194.9684,195.1641,5445.0
2023-08-01 14:20:00,199.47,199.67,199.38,199.67,6557.0,195.1347,195.3304,195.0467,195.3304,6557.0
2023-08-01 14:30:00,199.73,199.77,199.31,199.43,15292.0,195.3891,195.4282,194.9782,195.0956,15292.0
2023-08-01 14:40:00,199.45,199.47,199.18,199.36,8163.0,195.1152,195.1347,194.851,195.0271,8163.0
2023-08-01 14:50:00,199.36,199.36,199.03,199.25,17483.0,195.0271,195.0271,194.7043,194.9195,17483.0
2023-08-01 15:00:00,199.29,199.73,199.19,199.72,11386.0,194.9587,195.3891,194.8608,195.3793,11386.0
2023-08-01 15:10:00,199.81,200.01,199.41,199.48,20471.0,195.4674,195.663,195.076,195.1445,20471.0
2023-08-01 15:20:00,199.51,199.8,199.49,199.78,14576.0,195.1739,195.4576,195.1543,195.438,14576.0
2023-08-01 15:30:00,199.79,199.83,199.46,199.54,20330.0,195.4478,195.4869,195.125,195.2032,20330.0
2023-08-01 15:40:00,199.51,199.8,199.29,199.66,27926.0,195.1739,195.4576,194.9587,195.3206,27926.0
2023-08-01 15:50:00,199.64,199.68,198.97,199.1,134233.0,195.301,195.3402,194.6456,194.7728,134233.0
2023-08-02 09:30:00,201.69,204.95,200.0,204.25,84040.0,197.3065,200.4956,195.6532,199.8109,84040.0
2023-08-02 09:40:00,203.9,207.0,203.9,206.75,57927.0,199.4685,202.5011,199.4685,202.2565,57927.0
2023-08-02 09:50:00,206.73,207.99,204.98,206.04,59282.0,202.237,203.4696,200.525,201.5619,59282.0
2023-08-02 10:00:00,206.08,208.66,205.54,207.74,67010.0,201.6011,204.125,201.0728,203.225,67010.0
2023-08-02 10:10:00,207.74,208.47,206.59,207.05,60451.0,203.225,203.9391,202.1,202.55,60451.0
2023-08-02 10:20:00,207.06,207.95,205.64,206.27,50300.0,202.5598,203.4304,201.1706,201.787,50300.0
2023-08-02 10:30:00,206.16,206.28,204.32,204.81,63117.0,201.6793,201.7967,199.8793,200.3587,63117.0
2023-08-02 10:40:00,204.8,206.4,204.8,206.21,61118.0,200.3489,201.9141,200.3489,201.7283,61118.0
2023-08-02 10:50:00,206.06,206.5,205.34,206.25,38226.0,201.5815,202.012,200.8772,201.7674,38226.0
2023-08-02 11:00:00,206.26,207.24,206.25,206.36,30350.0,201.7772,202.7359,201.7674,201.875,30350.0
2023-08-02 11:10:00,206.18,206.43,205.48,206.13,72464.0,201.6989,201.9435,201.0141,201.65,72464.0
2023-08-02 11:20:00,206.03,207.28,205.88,207.16,32261.0,201.5522,202.775,201.4054,202.6576,32261.0
2023-08-02 11:30:00,207.16,207.38,205.99,206.39,25804.0,202.6576,202.8728,201.513,201.9043,25804.0
2023-08-02 11:40:00,206.3,206.48,205.57,205.57,32911.0,201.8163,201.9924,201.1022,201.1022,32911.0
2023-08-02 11:50:00,205.46,205.9,204.89,205.53,17058.0,200.9946,201.425,200.4369,201.063,17058.0
2023-08-02 12:00:00,205.41,205.83,205.1,205.58,10872.0,200.9456,201.3565,200.6424,201.1119,10872.0
2023-08-02 12:10:00,205.63,205.7,205.38,205.52,22134.0,201.1609,201.2293,200.9163,201.0533,22134.0
2023-08-02 12:20:00,205.52,206.56,205.52,206.48,27014.0,201.0533,202.0706,201.0533,201.9924,27014.0
2023-08-02 12:30:00,206.48,206.91,206.2,206.87,16259.0,201.9924,202.413,201.7185,202.3739,16259.0
2023-08-02 12:40:00,206.85,206.85,205.68,205.83,16357.0,202.3543,202.3543,201.2098,201.3565,16357.0
2023-08-02 12:50:00,205.91,205.91,205.4,205.42,14842.0,201.4348,201.4348,200.9359,200.9554,14842.0
2023-08-02 13:00:00,205.48,206.77,205.41,206.7,17418.0,201.0141,202.2761,200.9456,202.2076,17418.0
2023-08-02 13:10:00,206.73,206.97,206.56,206.83,17603.0,202.237,202.4717,202.0706,202.3348,17603.0
2023-08-02 13:20:00,206.85,207.39,206.71,207.17,18902.0,202.3543,202.8826,202.2174,202.6674,18902.0
2023-08-02 13:30:00,207.21,207.49,206.92,206.92,9964.0,202.7065,202.9804,202.4228,202.4228,9964.0
2023-08-02 13:40:00,206.84,206.84,206.08,206.09,10629.0,202.3446,202.3446,201.6011,201.6109,10629.0
2023-08-02 13:50:00,206.07,206.41,205.77,206.2,15285.0,201.5913,201.9239,201.2978,201.7185,15285.0
2023-08-02 14:00:00,206.14,206.42,205.96,206.09,13010.0,201.6598,201.9337,201.4837,201.6109,13010.0
2023-08-02 14:10:00,206.13,206.13,205.12,205.12,16161.0,201.65,201.65,200.6619,200.6619,16161.0
2023-08-02 14:20:00,205.14,205.3,204.67,204.8,11634.0,200.6815,200.838,200.2217,200.3489,11634.0
2023-08-02 14:30:00,204.81,205.01,204.63,204.78,16565.0,200.3587,200.5543,200.1826,200.3293,16565.0
2023-08-02 14:40:00,204.81,204.84,204.07,204.34,33536.0,200.3587,200.388,199.6348,199.8989,33536.0
2023-08-02 14:50:00,204.38,204.69,204.32,204.67,15697.0,199.938,200.2413,199.8793,200.2217,15697.0
2023-08-02 15:00:00,204.95,205.14,204.92,205.11,10452.0,200.4956,200.6815,200.4663,200.6522,10452.0
2023-08-02 15:10:00,205.11,205.25,204.73,205.11,15634.0,200.6522,200.7891,200.2804,200.6522,15634.0
2023-08-02 15:20:00,205.15,205.29,204.47,204.53,13392.0,200.6913,200.8283,200.0261,200.0848,13392.0
2023-08-02 15:30:00,204.49,204.94,204.41,204.42,19263.0,200.0456,200.4859,199.9674,199.9772,19263.0
2023-08-02 15:40:00,204.46,205.02,204.18,205.02,41790.0,200.0163,200.5641,199.7424,200.5641,41790.0
2023-08-02 15:50:00,204.93,205.41,204.81,205.08,135101.0,200.4761,200.9456,200.3587,200.6228,135101.0
2023-08-03 09:30:00,205.29,208.17,205.05,208.01,42166.0,200.8283,203.6457,200.5935,203.4891,42166.0
2023-08-03 09:40:00,208.34,208.34,206.18,206.69,26918.0,203.812,203.812,201.6989,202.1978,26918.0
2023-08-03 09:50:00,206.84,207.19,205.36,205.36,16719.0,202.3446,202.687,200.8967,200.8967,16719.0
2023-08-03 10:00:00,205.71,205.71,204.56,204.57,8382.0,201.2391,201.2391,200.1141,200.1239,8382.0
2023-08-03 10:10:00,204.72,204.73,203.27,203.97,19149.0,200.2706,200.2804,198.8522,199.5369,19149.0
2023-08-03 10:20:00,204.05,204.28,202.99,203.08,13927.0,199.6152,199.8402,198.5782,198.6663,13927.0
2023-08-03 10:30:00,203.15,205.46,203.13,205.43,26259.0,198.7348,200.9946,198.7152,200.9652,26259.0
2023-08-03 10:40:00,205.3,205.41,204.43,204.43,25802.0,200.838,200.9456,199.9869,199.9869,25802.0
2023-08-03 10:50:00,204.45,204.58,204.13,204.43,15323.0,200.0065,200.1337,199.6935,199.9869,15323.0
2023-08-03 11:00:00,204.43,204.43,203.6,203.6,12009.0,199.9869,199.9869,199.175,199.175,12009.0
2023-08-03 11:10:00,203.62,204.13,203.62,204.05,15778.0,199.1945,199.6935,199.1945,199.6152,15778.0
2023-08-03 11:20:00,204.16,204.42,203.98,204.04,10929.0,199.7228,199.9772,199.5467,199.6054,10929.0
2023-08-03 11:30:00,204.05,204.05,203.5,203.77,9725.0,199.6152,199.6152,199.0772,199.3413,9725.0
2023-08-03 11:40:00,203.71,204.03,203.6,204.01,10808.0,199.2826,199.5956,199.175,199.5761,10808.0
2023-08-03 11:50:00,204.07,204.55,204.05,204.5,10216.0,199.6348,200.1043,199.6152,200.0554,10216.0
2023-08-03 12:00:00,204.52,205.2,204.52,205.0,10999.0,200.075,200.7402,200.075,200.5446,10999.0
2023-08-03 12:10:00,204.85,204.85,204.05,204.22,8270.0,200.3978,200.3978,199.6152,199.7815,8270.0
2023-08-03 12:20:00,204.15,204.42,204.0,204.4,9588.0,199.713,199.9772,199.5663,199.9576,9588.0
2023-08-03 12:30:00,204.42,205.04,204.39,204.97,11400.0,199.9772,200.5837,199.9478,200.5152,11400.0
2023-08-03 12:40:00,205.04,205.14,204.54,204.92,15852.0,200.5837,200.6815,200.0946,200.4663,15852.0
2023-08-03 12:50:00,204.89,205.06,204.68,204.99,30427.0,200.4369,200.6032,200.2315,200.5348,30427.0
2023-08-03 13:00:00,205.01,205.74,205.01,205.65,21824.0,200.5543,201.2685,200.5543,201.1804,21824.0
2023-08-03 13:10:00,205.69,206.03,205.46,205.87,17188.0,201.2196,201.5522,200.9946,201.3956,17188.0
2023-08-03 13:20:00,205.87,206.14,205.49,205.51,11455.0,201.3956,201.6598,201.0239,201.0435,11455.0
2023-08-03 13:30:00,205.6,205.89,205.09,205.8,12973.0,201.1315,201.4152,200.6326,201.3272,12973.0
2023-08-03 13:40:00,205.8,205.87,205.54,205.86,11853.0,201.3272,201.3956,201.0728,201.3859,11853.0
2023-08-03 13:50:00,205.8,205.92,205.62,205.74,13249.0,201.3272,201.4446,201.1511,201.2685,13249.0
2023-08-03 14:00:00,205.74,205.74,205.43,205.44,30190.0,201.2685,201.2685,200.9652,200.975,30190.0
2023-08-03 14:10:00,205.49,205.71,205.38,205.71,14704.0,201.0239,201.2391,200.9163,201.2391,14704.0
2023-08-03 14:20:00,205.7,205.91,205.31,205.86,17379.0,201.2293,201.4348,200.8478,201.3859,17379.0
2023-08-03 14:30:00,205.8,205.92,205.46,205.47,9022.0,201.3272,201.4446,200.9946,201.0043,9022.0
2023-08-03 14:40:00,205.43,205.92,205.23,205.82,13107.0,200.9652,201.4446,200.7696,201.3467,13107.0
2023-08-03 14:50:00,205.88,205.93,205.25,205.31,12669.0,201.4054,201.4543,200.7891,200.8478,12669.0
2023-08-03 15:00:00,205.35,205.86,205.35,205.69,9738.0,200.8869,201.3859,200.8869,201.2196,9738.0
2023-08-03 15:10:00,205.73,206.09,205.64,206.09,12545.0,201.2587,201.6109,201.1706,201.6109,12545.0
2023-08-03 15:20:00,206.09,206.25,205.61,205.69,18909.0,201.6109,201.7674,201.1413,201.2196,18909.0
2023-08-03 15:30:00,205.66,206.04,205.62,205.8,20302.0,201.1902,201.5619,201.1511,201.3272,20302.0
2023-08-03 15:40:00,205.82,205.94,205.6,205.78,34011.0,201.3467,201.4641,201.1315,201.3076,34011.0
2023-08-03 15:50:00,205.74,205.93,205.16,205.17,144428.0,201.2685,201.4543,200.7011,200.7109,144428.0
2023-08-04 09:30:00,207.55,207.55,204.69,205.19,27620.0,203.0391,203.0391,200.2413,200.7304,27620.0
2023-08-04 09:40:00,205.28,206.73,205.28,206.61,11520.0,200.8185,202.237,200.8185,202.1196,11520.0
2023-08-04 09:50:00,206.5,206.5,205.07,205.48,16229.0,202.012,202.012,200.613,201.0141,16229.0
2023-08-04 10:00:00,205.55,205.81,205.12,205.31,30690.0,201.0826,201.3369,200.6619,200.8478,30690.0
2023-08-04 10:10:00,205.39,205.59,204.88,205.56,31826.0,200.9261,201.1217,200.4272,201.0924,31826.0
2023-08-04 10:20:00,205.47,206.19,205.39,206.19,10762.0,201.0043,201.7087,200.9261,201.7087,10762.0
2023-08-04 10:30:00,206.28,206.4,205.43,205.62,5548.0,201.7967,201.9141,200.9652,201.1511,5548.0
2023-08-04 10:40:00,205.61,205.83,205.45,205.69,6555.0,201.1413,201.3565,200.9848,201.2196,6555.0
2023-08-04 10:50:00,205.76,206.05,205.71,205.93,6307.0,201.288,201.5717,201.2391,201.4543,6307.0
2023-08-04 11:00:00,206.13,206.13,205.81,205.92,5889.0,201.65,201.65,201.3369,201.4446,5889.0
2023-08-04 11:10:00,205.86,205.9,205.39,205.42,4238.0,201.3859,201.425,200.9261,200.9554,4238.0
2023-08-04 11:20:00,205.48,205.97,205.48,205.88,6662.0,201.0141,201.4935,201.0141,201.4054,6662.0
2023-08-04 11:30:00,205.85,205.9,205.52,205.54,6241.0,201.3761,201.425,201.0533,201.0728,6241.0
2023-08-04 11:40:00,205.38,205.59,205.25,205.56,9461.0,200.9163,201.1217,200.7891,201.0924,9461.0
2023-08-04 11:50:00,205.67,206.29,205.66,206.28,7600.0,201.2,201.8065,201.1902,201.7967,7600.0
2023-08-04 12:00:00,206.33,206.64,206.15,206.53,12367.0,201.8456,202.1489,201.6696,202.0413,12367.0
2023-08-04 12:10:00,206.53,206.97,206.42,206.93,7087.0,202.0413,202.4717,201.9337,202.4326,7087.0
2023-08-04 12:20:00,206.87,206.94,206.63,206.89,4902.0,202.3739,202.4424,202.1391,202.3935,4902.0
2023-08-04 12:30:00,206.94,206.94,206.2,206.2,7030.0,202.4424,202.4424,201.7185,201.7185,7030.0
2023-08-04 12:40:00,206.24,206.62,206.23,206.59,5381.0,201.7576,202.1293,201.7478,202.1,5381.0
2023-08-04 12:50:00,206.56,206.62,206.44,206.6,4858.0,202.0706,202.1293,201.9533,202.1098,4858.0
2023-08-04 13:00:00,206.52,206.6,206.38,206.51,4456.0,202.0315,202.1098,201.8946,202.0217,4456.0
2023-08-04 13:10:00,206.47,206.57,206.29,206.56,16033.0,201.9826,202.0804,201.8065,202.0706,16033.0
2023-08-04 13:20:00,206.57,206.64,206.27,206.31,4260.0,202.0804,202.1489,201.787,201.8261,4260.0
2023-08-04 13:30:00,206.31,206.38,205.95,205.95,4246.0,201.8261,201.8946,201.4739,201.4739,4246.0
2023-08-04 13:40:00,205.99,206.37,205.95,206.34,5857.0,201.513,201.8848,201.4739,201.8554,5857.0
2023-08-04 13:50:00,206.29,206.29,205.58,205.73,10040.0,201.8065,201.8065,201.1119,201.2587,10040.0
2023-08-04 14:00:00,205.66,205.83,205.44,205.81,22918.0,201.1902,201.3565,200.975,201.3369,22918.0
2023-08-04 14:10:00,205.68,205.93,205.57,205.88,32081.0,201.2098,201.4543,201.1022,201.4054,32081.0
2023-08-04 14:20:00,205.84,205.85,204.97,205.21,20594.0,201.3663,201.3761,200.5152,200.75,20594.0
2023-08-04 14:30:00,205.14,205.24,204.69,204.71,14066.0,200.6815,200.7793,200.2413,200.2609,14066.0
2023-08-04 14:40:00,204.85,205.2,204.65,204.69,20672.0,200.3978,200.7402,200.2022,200.2413,20672.0
2023-08-04 14:50:00,204.79,205.03,204.28,204.31,5486.0,200.3391,200.5739,199.8402,199.8695,5486.0
2023-08-04 15:00:00,204.27,204.86,203.89,203.89,10161.0,199.8304,200.4076,199.4587,199.4587,10161.0
2023-08-04 15:10:00,203.93,204.27,203.88,204.12,6478.0,199.4978,199.8304,199.4489,199.6837,6478.0
2023-08-04 15:20:00,204.26,204.62,203.95,204.61,7943.0,199.8206,200.1728,199.5174,200.163,7943.0
2023-08-04 15:30:00,204.63,204.72,203.75,203.84,22196.0,200.1826,200.2706,199.3217,199.4098,22196.0
2023-08-04 15:40:00,203.76,203.83,203.38,203.53,19099.0,199.3315,199.4,198.9598,199.1065,19099.0
2023-08-04 15:50:00,203.44,204.21,203.43,204.2,88310.0,199.0185,199.7717,199.0087,199.7619,88310.0
2023-08-07 09:30:00,205.49,206.7,205.29,206.7,10291.0,201.0239,202.2076,200.8283,202.2076,10291.0
2023-08-07 09:40:00,206.6,206.63,205.57,205.85,16381.0,202.1098,202.1391,201.1022,201.3761,16381.0
2023-08-07 09:50:00,205.75,206.37,205.75,206.12,8990.0,201.2783,201.8848,201.2783,201.6402,8990.0
2023-08-07 10:00:00,206.33,207.13,206.29,207.02,6231.0,201.8456,202.6283,201.8065,202.5207,6231.0
2023-08-07 10:10:00,207.33,207.78,207.21,207.78,39774.0,202.8239,203.2641,202.7065,203.2641,39774.0
2023-08-07 10:20:00,207.88,208.11,207.58,208.0,8050.0,203.362,203.587,203.0685,203.4794,8050.0
2023-08-07 10:30:00,208.06,208.3,207.84,208.19,12334.0,203.538,203.7728,203.3228,203.6652,12334.0
2023-08-07 10:40:00,208.18,208.89,208.04,208.88,24233.0,203.6554,204.35,203.5185,204.3402,24233.0
2023-08-07 10:50:00,209.0,209.0,208.65,208.78,9680.0,204.4576,204.4576,204.1152,204.2424,9680.0
2023-08-07 11:00:00,208.65,208.66,207.73,208.19,7977.0,204.1152,204.125,203.2152,203.6652,7977.0
2023-08-07 11:10:00,208.2,208.3,207.84,207.94,5648.0,203.675,203.7728,203.3228,203.4207,5648.0
2023-08-07 11:20:00,208.06,208.27,208.01,208.07,7220.0,203.538,203.7435,203.4891,203.5478,7220.0
2023-08-07 11:30:00,208.15,208.18,207.79,207.91,8824.0,203.6261,203.6554,203.2739,203.3913,8824.0
2023-08-07 11:40:00,207.98,208.08,207.8,207.97,8468.0,203.4598,203.5576,203.2837,203.45,8468.0
2023-08-07 11:50:00,208.07,208.23,208.02,208.16,5301.0,203.5478,203.7044,203.4989,203.6359,5301.0
2023-08-07 12:00:00,208.19,208.19,207.77,207.84,4386.0,203.6652,203.6652,203.2544,203.3228,4386.0
2023-08-07 12:10:00,207.83,208.16,207.79,208.16,6806.0,203.313,203.6359,203.2739,203.6359,6806.0
2023-08-07 12:20:00,208.15,208.36,208.09,208.3,6741.0,203.6261,203.8315,203.5674,203.7728,6741.0
2023-08-07 12:30:00,208.3,208.3,208.02,208.02,5381.0,203.7728,203.7728,203.4989,203.4989,5381.0
2023-08-07 12:40:00,207.96,208.42,207.95,208.42,4453.0,203.4402,203.8902,203.4304,203.8902,4453.0
2023-08-07 12:50:00,208.39,208.87,208.35,208.46,7863.0,203.8609,204.3304,203.8217,203.9294,7863.0
2023-08-07 13:00:00,208.33,208.35,207.95,208.16,8807.0,203.8022,203.8217,203.4304,203.6359,8807.0
2023-08-07 13:10:00,208.04,208.36,208.04,208.36,30857.0,203.5185,203.8315,203.5185,203.8315,30857.0
2023-08-07 13:20:00,208.3,208.36,208.13,208.18,6902.0,203.7728,203.8315,203.6065,203.6554,6902.0
2023-08-07 13:30:00,208.23,208.43,208.15,208.25,4642.0,203.7044,203.9,203.6261,203.7239,4642.0
2023-08-07 13:40:00,208.27,209.01,208.26,209.01,7566.0,203.7435,204.4674,203.7337,204.4674,7566.0
2023-08-07 13:50:00,209.02,209.16,208.91,208.91,5148.0,204.4772,204.6141,204.3696,204.3696,5148.0
2023-08-07 14:00:00,209.01,209.17,208.53,208.53,6144.0,204.4674,204.6239,203.9978,203.9978,6144.0
2023-08-07 14:10:00,208.55,208.55,208.38,208.53,6428.0,204.0174,204.0174,203.8511,203.9978,6428.0
2023-08-07 14:20:00,208.47,208.55,208.3,208.5,7670.0,203.9391,204.0174,203.7728,203.9685,7670.0
2023-08-07 14:30:00,208.53,208.66,208.14,208.23,4649.0,203.9978,204.125,203.6163,203.7044,4649.0
2023-08-07 14:40:00,208.23,208.3,207.97,208.06,28830.0,203.7044,203.7728,203.45,203.538,28830.0
2023-08-07 14:50:00,208.07,208.09,207.75,208.02,6091.0,203.5478,203.5674,203.2348,203.4989,6091.0
2023-08-07 15:00:00,208.05,208.18,207.73,207.75,3588.0,203.5283,203.6554,203.2152,203.2348,3588.0
2023-08-07 15:10:00,207.8,207.92,207.67,207.72,8820.0,203.2837,203.4011,203.1565,203.2054,8820.0
2023-08-07 15:20:00,207.72,207.77,207.41,207.48,7317.0,203.2054,203.2544,202.9022,202.9707,7317.0
2023-08-07 15:30:00,207.45,207.69,207.32,207.65,9647.0,202.9413,203.1761,202.8141,203.137,9647.0
2023-08-07 15:40:00,207.65,207.8,207.46,207.73,13013.0,203.137,203.2837,202.9511,203.2152,13013.0
2023-08-07 15:50:00,207.74,208.4,207.74,208.39,61974.0,203.225,203.8707,203.225,203.8609,61974.0
2023-08-08 09:30:00,207.0,207.01,205.34,206.34,28475.0,202.5011,202.5109,200.8772,201.8554,28475.0
2023-08-08 09:40:00,206.15,206.28,205.7,205.82,5203.0,201.6696,201.7967,201.2293,201.3467,5203.0
2023-08-08 09:50:00,205.77,206.38,205.58,205.66,3555.0,201.2978,201.8946,201.1119,201.1902,3555.0
2023-08-08 10:00:00,205.59,205.59,204.9,205.37,30813.0,201.1217,201.1217,200.4467,200.9065,30813.0
2023-08-08 10:10:00,205.24,205.29,204.61,204.61,16358.0,200.7793,200.8283,200.163,200.163,16358.0
2023-08-08 10:20:00,204.66,205.21,204.66,205.09,2416.0,200.2119,200.75,200.2119,200.6326,2416.0
2023-08-08 10:30:00,204.99,205.29,204.83,204.95,3789.0,200.5348,200.8283,200.3782,200.4956,3789.0
2023-08-08 10:40:00,204.9,205.35,204.86,205.35,53594.0,200.4467,200.8869,200.4076,200.8869,53594.0
2023-08-08 10:50:00,205.46,205.67,205.35,205.51,15662.0,200.9946,201.2,200.8869,201.0435,15662.0
2023-08-08 11:00:00,205.55,205.57,205.21,205.27,6799.0,201.0826,201.1022,200.75,200.8087,6799.0
2023-08-08 11:10:00,205.48,205.48,204.91,204.96,3441.0,201.0141,201.0141,200.4565,200.5054,3441.0
2023-08-08 11:20:00,205.04,205.04,204.37,204.85,8421.0,200.5837,200.5837,199.9282,200.3978,8421.0
2023-08-08 11:30:00,204.89,205.01,204.56,204.94,4359.0,200.4369,200.5543,200.1141,200.4859,4359.0
2023-08-08 11:40:00,205.01,205.14,204.89,204.9,3133.0,200.5543,200.6815,200.4369,200.4467,3133.0
2023-08-08 11:50:00,204.78,204.78,204.45,204.58,2407.0,200.3293,200.3293,200.0065,200.1337,2407.0
2023-08-08 12:00:00,204.53,204.85,204.53,204.76,3297.0,200.0848,200.3978,200.0848,200.3098,3297.0
2023-08-08 12:10:00,204.81,204.81,204.62,204.64,5865.0,200.3587,200.3587,200.1728,200.1924,5865.0
2023-08-08 12:20:00,204.73,204.79,204.63,204.63,3830.0,200.2804,200.3391,200.1826,200.1826,3830.0
2023-08-08 12:30:00,204.82,204.96,204.78,204.88,3053.0,200.3685,200.5054,200.3293,200.4272,3053.0
2023-08-08 12:40:00,204.98,205.06,204.86,204.96,2356.0,200.525,200.6032,200.4076,200.5054,2356.0
2023-08-08 12:50:00,205.02,205.08,204.81,205.06,3513.0,200.5641,200.6228,200.3587,200.6032,3513.0
2023-08-08 13:00:00,205.14,205.25,204.93,205.07,13765.0,200.6815,200.7891,200.4761,200.613,13765.0
2023-08-08 13:10:00,205.12,205.5,204.99,205.49,4503.0,200.6619,201.0337,200.5348,201.0239,4503.0
2023-08-08 13:20:00,205.5,205.84,205.37,205.53,71649.0,201.0337,201.3663,200.9065,201.063,71649.0
2023-08-08 13:30:00,205.61,205.68,205.26,205.27,7416.0,201.1413,201.2098,200.7989,200.8087,7416.0
2023-08-08 13:40:00,205.38,205.39,204.67,204.77,2973.0,200.9163,200.9261,200.2217,200.3196,2973.0
2023-08-08 13:50:00,204.76,205.4,204.76,205.25,10287.0,200.3098,200.9359,200.3098,200.7891,10287.0
2023-08-08 14:00:00,205.28,205.39,205.19,205.26,6010.0,200.8185,200.9261,200.7304,200.7989,6010.0
2023-08-08 14:10:00,205.26,205.44,205.2,205.38,9333.0,200.7989,200.975,200.7402,200.9163,9333.0
2023-08-08 14:20:00,205.31,205.37,205.07,205.37,3735.0,200.8478,200.9065,200.613,200.9065,3735.0
2023-08-08 14:30:00,205.4,205.54,205.29,205.3,9582.0,200.9359,201.0728,200.8283,200.838,9582.0
2023-08-08 14:40:00,205.34,205.45,205.17,205.38,4192.0,200.8772,200.9848,200.7109,200.9163,4192.0
2023-08-08 14:50:00,205.31,205.58,205.26,205.41,12291.0,200.8478,201.1119,200.7989,200.9456,12291.0
2023-08-08 15:00:00,205.46,205.52,205.24,205.33,8848.0,200.9946,201.0533,200.7793,200.8674,8848.0
2023-08-08 15:10:00,205.4,205.52,205.3,205.34,8090.0,200.9359,201.0533,200.838,200.8772,8090.0
2023-08-08 15:20:00,205.4,205.6,205.35,205.35,19419.0,200.9359,201.1315,200.8869,200.8869,19419.0
2023-08-08 15:30:00,205.37,205.63,205.31,205.53,13053.0,200.9065,201.1609,200.8478,201.063,13053.0
2023-08-08 15:40:00,205.53,205.86,205.43,205.53,24586.0,201.063,201.3859,200.9652,201.063,24586.0
2023-08-08 15:50:00,205.6,205.61,205.17,205.53,60027.0,201.1315,201.1413,200.7109,201.063,60027.0
2023-08-09 09:30:00,205.13,205.96,205.02,205.02,8438.0,200.6717,201.4837,200.5641,200.5641,8438.0
2023-08-09 09:40:00,204.99,205.09,204.68,204.85,1000.0,200.5348,200.6326,200.2315,200.3978,1000.0
2023-08-09 09:50:00,204.94,204.94,204.08,204.08,2642.0,200.4859,200.4859,199.6445,199.6445,2642.0
2023-08-09 10:00:00,204.02,204.6,203.64,203.74,7602.0,199.5859,200.1532,199.2141,199.3119,7602.0
2023-08-09 10:10:00,203.83,204.15,203.67,204.03,16734.0,199.4,199.713,199.2435,199.5956,16734.0
2023-08-09 10:20:00,203.94,203.98,203.36,203.67,10983.0,199.5076,199.5467,198.9402,199.2435,10983.0
2023-08-09 10:30:00,203.71,204.28,203.71,204.04,9404.0,199.2826,199.8402,199.2826,199.6054,9404.0
2023-08-09 10:40:00,203.92,204.03,203.56,203.76,6450.0,199.488,199.5956,199.1358,199.3315,6450.0
2023-08-09 10:50:00,203.74,203.88,203.5,203.68,5800.0,199.3119,199.4489,199.0772,199.2532,5800.0
2023-08-09 11:00:00,203.84,204.12,203.73,203.87,21822.0,199.4098,199.6837,199.3022,199.4391,21822.0
2023-08-09 11:10:00,203.99,204.05,203.36,203.47,7269.0,199.5565,199.6152,198.9402,199.0478,7269.0
2023-08-09 11:20:00,203.47,203.47,202.75,203.07,9678.0,199.0478,199.0478,198.3435,198.6565,9678.0
2023-08-09 11:30:00,203.0,203.12,202.71,203.02,5777.0,198.588,198.7054,198.3043,198.6076,5777.0
2023-08-09 11:40:00,203.02,203.14,202.48,202.52,4072.0,198.6076,198.725,198.0793,198.1185,4072.0
2023-08-09 11:50:00,202.39,202.48,201.83,202.16,15104.0,197.9913,198.0793,197.4434,197.7663,15104.0
2023-08-09 12:00:00,202.12,202.71,202.05,202.67,5068.0,197.7271,198.3043,197.6587,198.2652,5068.0
2023-08-09 12:10:00,202.68,202.68,202.44,202.57,3060.0,198.275,198.275,198.0402,198.1674,3060.0
2023-08-09 12:20:00,202.38,202.52,202.27,202.46,3529.0,197.9815,198.1185,197.8739,198.0598,3529.0
2023-08-09 12:30:00,202.46,202.66,202.4,202.4,3445.0,198.0598,198.2554,198.0011,198.0011,3445.0
2023-08-09 12:40:00,202.28,202.51,202.22,202.48,3621.0,197.8837,198.1087,197.825,198.0793,3621.0
2023-08-09 12:50:00,202.46,202.9,202.4,202.79,7887.0,198.0598,198.4902,198.0011,198.3826,7887.0
2023-08-09 13:00:00,202.67,203.65,202.6,203.65,8084.0,198.2652,199.2239,198.1967,199.2239,8084.0
2023-08-09 13:10:00,203.77,204.01,203.58,203.74,14949.0,199.3413,199.5761,199.1554,199.3119,14949.0
2023-08-09 13:20:00,203.74,203.95,203.73,203.8,3565.0,199.3119,199.5174,199.3022,199.3706,3565.0
2023-08-09 13:30:00,203.73,203.74,203.51,203.7,2073.0,199.3022,199.3119,199.0869,199.2728,2073.0
2023-08-09 13:40:00,203.67,203.67,203.22,203.27,11689.0,199.2435,199.2435,198.8032,198.8522,11689.0
2023-08-09 13:50:00,203.21,203.63,203.21,203.36,4562.0,198.7935,199.2043,198.7935,198.9402,4562.0
2023-08-09 14:00:00,203.25,203.4,203.25,203.28,1661.0,198.8326,198.9793,198.8326,198.8619,1661.0
2023-08-09 14:10:00,203.36,203.36,203.17,203.31,2172.0,198.9402,198.9402,198.7543,198.8913,2172.0
2023-08-09 14:20:00,203.37,203.44,203.18,203.28,2727.0,198.95,199.0185,198.7641,198.8619,2727.0
2023-08-09 14:30:00,203.34,203.48,203.25,203.26,3848.0,198.9206,199.0576,198.8326,198.8424,3848.0
2023-08-09 14:40:00,203.3,203.32,203.06,203.31,6071.0,198.8815,198.9011,198.6467,198.8913,6071.0
2023-08-09 14:50:00,203.25,203.36,203.14,203.3,8460.0,198.8326,198.9402,198.725,198.8815,8460.0
2023-08-09 15:00:00,203.4,203.79,203.38,203.53,9879.0,198.9793,199.3609,198.9598,199.1065,9879.0
2023-08-09 15:10:00,203.46,203.75,203.45,203.55,3930.0,199.038,199.3217,199.0282,199.1261,3930.0
2023-08-09 15:20:00,203.51,203.77,203.51,203.63,4976.0,199.0869,199.3413,199.0869,199.2043,4976.0
2023-08-09 15:30:00,203.57,203.58,202.83,202.83,18757.0,199.1456,199.1554,198.4217,198.4217,18757.0
2023-08-09 15:40:00,202.92,202.92,202.16,202.17,11769.0,198.5098,198.5098,197.7663,197.7761,11769.0
2023-08-09 15:50:00,202.13,202.26,201.71,202.05,64542.0,197.7369,197.8641,197.3261,197.6587,64542.0
2023-08-10 09:30:00,202.01,204.07,202.01,203.93,30243.0,197.6195,199.6348,197.6195,199.4978,30243.0
2023-08-10 09:40:00,203.91,204.84,203.76,204.55,66863.0,199.4782,200.388,199.3315,200.1043,66863.0
2023-08-10 09:50:00,204.38,204.39,203.56,204.03,10525.0,199.938,199.9478,199.1358,199.5956,10525.0
2023-08-10 10:00:00,204.05,204.63,204.03,204.36,8346.0,199.6152,200.1826,199.5956,199.9185,8346.0
2023-08-10 10:10:00,204.45,204.51,204.04,204.15,8796.0,200.0065,200.0652,199.6054,199.713,8796.0
2023-08-10 10:20:00,204.14,204.14,203.77,204.03,6349.0,199.7032,199.7032,199.3413,199.5956,6349.0
2023-08-10 10:30:00,204.19,204.36,203.76,203.76,5111.0,199.7522,199.9185,199.3315,199.3315,5111.0
2023-08-10 10:40:00,203.77,203.77,202.91,203.49,6000.0,199.3413,199.3413,198.5,199.0674,6000.0
2023-08-10 10:50:00,203.4,203.95,203.28,203.7,6326.0,198.9793,199.5174,198.8619,199.2728,6326.0
2023-08-10 11:00:00,203.61,203.61,203.2,203.26,3128.0,199.1848,199.1848,198.7837,198.8424,3128.0
2023-08-10 11:10:00,203.17,203.33,202.73,202.75,2953.0,198.7543,198.9108,198.3239,198.3435,2953.0
2023-08-10 11:20:00,202.61,202.86,202.4,202.86,8571.0,198.2065,198.4511,198.0011,198.4511,8571.0
2023-08-10 11:30:00,202.96,203.38,202.7,202.72,8825.0,198.5489,198.9598,198.2945,198.3141,8825.0
2023-08-10 11:40:00,202.67,202.67,201.94,202.11,5831.0,198.2652,198.2652,197.5511,197.7174,5831.0
2023-08-10 11:50:00,202.07,202.07,201.52,201.92,6528.0,197.6782,197.6782,197.1402,197.5315,6528.0
2023-08-10 12:00:00,201.86,202.1,201.68,201.87,10677.0,197.4728,197.7076,197.2967,197.4826,10677.0
2023-08-10 12:10:00,201.81,201.99,201.6,201.88,24111.0,197.4239,197.6,197.2184,197.4924,24111.0
2023-08-10 12:20:00,201.88,201.96,201.61,201.82,22603.0,197.4924,197.5706,197.2282,197.4337,22603.0
2023-08-10 12:30:00,201.81,202.18,201.67,202.18,9740.0,197.4239,197.7858,197.2869,197.7858,9740.0
2023-08-10 12:40:00,202.14,202.4,202.11,202.24,5452.0,197.7467,198.0011,197.7174,197.8445,5452.0
2023-08-10 12:50:00,202.26,202.26,201.56,201.64,13131.0,197.8641,197.8641,197.1793,197.2576,13131.0
2023-08-10 13:00:00,201.62,202.0,201.57,201.97,11249.0,197.238,197.6098,197.1891,197.5804,11249.0
2023-08-10 13:10:00,201.93,201.99,201.59,201.75,6252.0,197.5413,197.6,197.2087,197.3652,6252.0
2023-08-10 13:20:00,201.73,202.01,201.5,201.89,14206.0,197.3456,197.6195,197.1206,197.5021,14206.0
2023-08-10 13:30:00,201.68,201.84,201.62,201.75,11601.0,197.2967,197.4532,197.238,197.3652,11601.0
2023-08-10 13:40:00,201.7,201.7,201.29,201.53,12500.0,197.3163,197.3163,196.9152,197.15,12500.0
2023-08-10 13:50:00,201.57,201.74,200.81,201.09,7465.0,197.1891,197.3554,196.4456,196.7195,7465.0
2023-08-10 14:00:00,201.04,201.59,201.04,201.57,13346.0,196.6706,197.2087,196.6706,197.1891,13346.0
2023-08-10 14:10:00,201.53,202.17,201.52,201.9,5150.0,197.15,197.7761,197.1402,197.5119,5150.0
2023-08-10 14:20:00,201.83,201.94,201.71,201.85,2397.0,197.4434,197.5511,197.3261,197.463,2397.0
2023-08-10 14:30:00,201.9,202.31,201.9,202.27,17372.0,197.5119,197.913,197.5119,197.8739,17372.0
2023-08-10 14:40:00,202.29,202.4,202.02,202.34,4283.0,197.8935,198.0011,197.6293,197.9424,4283.0
2023-08-10 14:50:00,202.37,202.83,202.37,202.76,6965.0,197.9717,198.4217,197.9717,198.3532,6965.0
2023-08-10 15:00:00,202.62,202.79,202.34,202.78,9685.0,198.2163,198.3826,197.9424,198.3728,9685.0
2023-08-10 15:10:00,202.73,202.75,202.51,202.57,9913.0,198.3239,198.3435,198.1087,198.1674,9913.0
2023-08-10 15:20:00,202.53,202.54,201.94,202.01,12321.0,198.1282,198.138,197.5511,197.6195,12321.0
2023-08-10 15:30:00,201.95,202.22,201.84,202.09,26378.0,197.5608,197.825,197.4532,197.6978,26378.0
2023-08-10 15:40:00,202.0,202.06,201.43,201.81,14257.0,197.6098,197.6685,197.0521,197.4239,14257.0
2023-08-10 15:50:00,201.77,202.34,201.76,202.17,67933.0,197.3848,197.9424,197.375,197.7761,67933.0
2023-08-11 09:30:00,201.66,203.2,201.66,203.2,21449.0,197.2771,198.7837,197.2771,198.7837,21449.0
2023-08-11 09:40:00,203.47,203.62,202.29,202.34,4619.0,199.0478,199.1945,197.8935,197.9424,4619.0
2023-08-11 09:50:00,202.28,202.71,202.1,202.71,3275.0,197.8837,198.3043,197.7076,198.3043,3275.0
2023-08-11 10:00:00,202.83,203.9,202.74,203.2,13129.0,198.4217,199.4685,198.3337,198.7837,13129.0
2023-08-11 10:10:00,203.23,203.6,203.0,203.59,7102.0,198.813,199.175,198.588,199.1652,7102.0
2023-08-11 10:20:00,203.63,204.05,203.61,203.8,35264.0,199.2043,199.6152,199.1848,199.3706,35264.0
2023-08-11 10:30:00,203.77,203.83,203.52,203.74,6189.0,199.3413,199.4,199.0967,199.3119,6189.0
2023-08-11 10:40:00,203.74,203.74,202.87,202.95,8558.0,199.3119,199.3119,198.4608,198.5391,8558.0
2023-08-11 10:50:00,202.9,203.36,202.72,203.17,4778.0,198.4902,198.9402,198.3141,198.7543,4778.0
2023-08-11 11:00:00,203.22,203.5,203.21,203.5,4798.0,198.8032,199.0772,198.7935,199.0772,4798.0
2023-08-11 11:10:00,203.5,203.5,203.22,203.26,4193.0,199.0772,199.0772,198.8032,198.8424,4193.0
2023-08-11 11:20:00,203.26,203.26,203.0,203.04,4394.0,198.8424,198.8424,198.588,198.6272,4394.0
2023-08-11 11:30:00,203.05,203.82,202.91,203.65,20237.0,198.6369,199.3902,198.5,199.2239,20237.0
2023-08-11 11:40:00,203.55,203.62,203.32,203.62,3314.0,199.1261,199.1945,198.9011,199.1945,3314.0
2023-08-11 11:50:00,203.62,204.12,203.6,204.04,5415.0,199.1945,199.6837,199.175,199.6054,5415.0
2023-08-11 12:00:00,204.13,204.24,203.77,203.78,6123.0,199.6935,199.8011,199.3413,199.3511,6123.0
2023-08-11 12:10:00,203.83,203.83,203.41,203.41,2903.0,199.4,199.4,198.9891,198.9891,2903.0
2023-08-11 12:20:00,203.53,203.61,203.34,203.48,6219.0,199.1065,199.1848,198.9206,199.0576,6219.0
2023-08-11 12:30:00,203.48,203.63,203.37,203.38,5400.0,199.0576,199.2043,198.95,198.9598,5400.0
2023-08-11 12:40:00,203.39,203.56,203.32,203.56,5189.0,198.9695,199.1358,198.9011,199.1358,5189.0
2023-08-11 12:50:00,203.52,203.54,203.38,203.54,5507.0,199.0967,199.1163,198.9598,199.1163,5507.0
2023-08-11 13:00:00,203.57,203.7,203.48,203.61,8463.0,199.1456,199.2728,199.0576,199.1848,8463.0
2023-08-11 13:10:00,203.57,203.69,203.48,203.64,5171.0,199.1456,199.263,199.0576,199.2141,5171.0
2023-08-11 13:20:00,203.65,203.84,203.57,203.73,6976.0,199.2239,199.4098,199.1456,199.3022,6976.0
2023-08-11 13:30:00,203.68,203.88,203.68,203.86,9376.0,199.2532,199.4489,199.2532,199.4293,9376.0
2023-08-11 13:40:00,203.86,203.93,203.6,203.69,11208.0,199.4293,199.4978,199.175,199.263,11208.0
2023-08-11 13:50:00,203.64,203.71,202.91,203.28,29527.0,199.2141,199.2826,198.5,198.8619,29527.0
2023-08-11 14:00:00,203.29,203.43,203.05,203.27,3992.0,198.8717,199.0087,198.6369,198.8522,3992.0
2023-08-11 14:10:00,203.26,203.32,203.13,203.31,3381.0,198.8424,198.9011,198.7152,198.8913,3381.0
2023-08-11 14:20:00,203.31,203.41,203.12,203.28,4151.0,198.8913,198.9891,198.7054,198.8619,4151.0
2023-08-11 14:30:00,203.28,203.67,203.28,203.37,3429.0,198.8619,199.2435,198.8619,198.95,3429.0
2023-08-11 14:40:00,203.4,203.58,203.2,203.56,4657.0,198.9793,199.1554,198.7837,199.1358,4657.0
2023-08-11 14:50:00,203.55,203.56,203.32,203.46,5815.0,199.1261,199.1358,198.9011,199.038,5815.0
2023-08-11 15:00:00,203.45,203.45,203.17,203.19,8825.0,199.0282,199.0282,198.7543,198.7739,8825.0
2023-08-11 15:10:00,203.22,203.28,203.08,203.15,10259.0,198.8032,198.8619,198.6663,198.7348,10259.0
2023-08-11 15:20:00,203.17,203.31,203.0,203.05,19434.0,198.7543,198.8913,198.588,198.6369,19434.0
2023-08-11 15:30:00,203.06,203.13,202.75,202.81,15931.0,198.6467,198.7152,198.3435,198.4022,15931.0
2023-08-11 15:40:00,202.81,202.99,202.59,202.94,15490.0,198.4022,198.5782,198.1869,198.5293,15490.0
2023-08-11 15:50:00,202.8,203.18,202.76,203.17,56895.0,198.3924,198.7641,198.3532,198.7543,56895.0
2023-08-14 09:30:00,202.42,202.81,201.72,202.57,10136.0,198.0206,198.4022,197.3358,198.1674,10136.0
2023-08-14 09:40:00,202.8,203.14,202.29,202.52,10877.0,198.3924,198.725,197.8935,198.1185,10877.0
2023-08-14 09:50:00,202.46,202.75,202.33,202.66,4730.0,198.0598,198.3435,197.9326,198.2554,4730.0
2023-08-14 10:00:00,202.7,203.71,202.64,203.51,19512.0,198.2945,199.2826,198.2358,199.0869,19512.0
2023-08-14 10:10:00,203.59,204.36,203.59,204.01,9061.0,199.1652,199.9185,199.1652,199.5761,9061.0
2023-08-14 10:20:00,204.01,204.04,203.53,203.61,20663.0,199.5761,199.6054,199.1065,199.1848,20663.0
2023-08-14 10:30:00,203.7,203.86,203.43,203.61,6437.0,199.2728,199.4293,199.0087,199.1848,6437.0
2023-08-14 10:40:00,203.57,203.77,203.26,203.26,9557.0,199.1456,199.3413,198.8424,198.8424,9557.0
2023-08-14 10:50:00,203.24,204.12,203.24,203.8,12292.0,198.8228,199.6837,198.8228,199.3706,12292.0
2023-08-14 11:00:00,203.91,203.91,203.64,203.84,3944.0,199.4782,199.4782,199.2141,199.4098,3944.0
2023-08-14 11:10:00,203.78,203.8,203.48,203.51,3671.0,199.3511,199.3706,199.0576,199.0869,3671.0
2023-08-14 11:20:00,203.5,203.5,203.22,203.41,7037.0,199.0772,199.0772,198.8032,198.9891,7037.0
2023-08-14 11:30:00,203.48,203.54,203.36,203.47,5727.0,199.0576,199.1163,198.9402,199.0478,5727.0
2023-08-14 11:40:00,203.49,203.59,203.44,203.46,3892.0,199.0674,199.1652,199.0185,199.038,3892.0
2023-08-14 11:50:00,203.55,203.56,203.41,203.53,3926.0,199.1261,199.1358,198.9891,199.1065,3926.0
2023-08-14 12:00:00,203.5,203.65,203.26,203.47,4301.0,199.0772,199.2239,198.8424,199.0478,4301.0
2023-08-14 12:10:00,203.47,203.6,203.31,203.55,6083.0,199.0478,199.175,198.8913,199.1261,6083.0
2023-08-14 12:20:00,203.59,203.71,203.48,203.61,6172.0,199.1652,199.2826,199.0576,199.1848,6172.0
2023-08-14 12:30:00,203.48,203.67,203.46,203.53,5537.0,199.0576,199.2435,199.038,199.1065,5537.0
2023-08-14 12:40:00,203.53,203.64,203.45,203.46,7048.0,199.1065,199.2141,199.0282,199.038,7048.0
2023-08-14 12:50:00,203.47,203.73,203.45,203.72,5795.0,199.0478,199.3022,199.0282,199.2924,5795.0
2023-08-14 13:00:00,203.93,204.01,203.65,203.65,2416.0,199.4978,199.5761,199.2239,199.2239,2416.0
2023-08-14 13:10:00,203.76,203.83,203.62,203.8,3197.0,199.3315,199.4,199.1945,199.3706,3197.0
2023-08-14 13:20:00,203.83,204.02,203.77,203.98,4809.0,199.4,199.5859,199.3413,199.5467,4809.0
2023-08-14 13:30:00,203.98,204.06,203.67,203.87,7440.0,199.5467,199.625,199.2435,199.4391,7440.0
2023-08-14 13:40:00,203.92,204.0,203.71,203.76,19378.0,199.488,199.5663,199.2826,199.3315,19378.0
2023-08-14 13:50:00,203.76,203.77,203.5,203.77,8540.0,199.3315,199.3413,199.0772,199.3413,8540.0
2023-08-14 14:00:00,203.75,203.91,203.51,203.73,5287.0,199.3217,199.4782,199.0869,199.3022,5287.0
2023-08-14 14:10:00,203.66,203.99,203.51,203.92,4588.0,199.2337,199.5565,199.0869,199.488,4588.0
2023-08-14 14:20:00,203.91,204.04,203.8,204.03,4019.0,199.4782,199.6054,199.3706,199.5956,4019.0
2023-08-14 14:30:00,204.01,204.01,203.67,203.67,9752.0,199.5761,199.5761,199.2435,199.2435,9752.0
2023-08-14 14:40:00,203.66,203.88,203.64,203.85,7331.0,199.2337,199.4489,199.2141,199.4195,7331.0
2023-08-14 14:50:00,203.84,204.02,203.68,203.78,5455.0,199.4098,199.5859,199.2532,199.3511,5455.0
2023-08-14 15:00:00,203.78,203.93,203.69,203.77,5638.0,199.3511,199.4978,199.263,199.3413,5638.0
2023-08-14 15:10:00,203.73,203.82,203.63,203.74,6055.0,199.3022,199.3902,199.2043,199.3119,6055.0
2023-08-14 15:20:00,203.74,203.88,203.45,203.56,4875.0,199.3119,199.4489,199.0282,199.1358,4875.0
2023-08-14 15:30:00,203.59,203.89,203.59,203.81,28015.0,199.1652,199.4587,199.1652,199.3804,28015.0
2023-08-14 15:40:00,203.9,204.39,203.81,204.39,16659.0,199.4685,199.9478,199.3804,199.9478,16659.0
2023-08-14 15:50:00,204.46,204.95,204.19,204.86,97468.0,200.0163,200.4956,199.7522,200.4076,97468.0
2023-08-15 09:30:00,203.44,204.41,203.44,204.41,13175.0,199.0185,199.9674,199.0185,199.9674,13175.0
2023-08-15 09:40:00,204.01,204.44,203.65,203.73,7455.0,199.5761,199.9967,199.2239,199.3022,7455.0
2023-08-15 09:50:00,203.69,204.0,203.66,203.73,5330.0,199.263,199.5663,199.2337,199.3022,5330.0
2023-08-15 10:00:00,203.56,203.68,202.96,203.14,8782.0,199.1358,199.2532,198.5489,198.725,8782.0
2023-08-15 10:10:00,203.3,203.47,203.1,203.47,3321.0,198.8815,199.0478,198.6858,199.0478,3321.0
2023-08-15 10:20:00,203.36,203.53,203.25,203.39,4371.0,198.9402,199.1065,198.8326,198.9695,4371.0
2023-08-15 10:30:00,203.64,203.65,203.18,203.53,5274.0,199.2141,199.2239,198.7641,199.1065,5274.0
2023-08-15 10:40:00,203.55,204.05,203.53,203.77,18059.0,199.1261,199.6152,199.1065,199.3413,18059.0
2023-08-15 10:50:00,203.71,203.86,203.38,203.42,10050.0,199.2826,199.4293,198.9598,198.9989,10050.0
2023-08-15 11:00:00,203.4,204.07,203.34,203.86,10337.0,198.9793,199.6348,198.9206,199.4293,10337.0
2023-08-15 11:10:00,203.86,203.98,203.18,203.48,9240.0,199.4293,199.5467,198.7641,199.0576,9240.0
2023-08-15 11:20:00,203.48,203.66,203.2,203.62,11428.0,199.0576,199.2337,198.7837,199.1945,11428.0
2023-08-15 11:30:00,203.67,203.67,203.22,203.37,4246.0,199.2435,199.2435,198.8032,198.95,4246.0
2023-08-15 11:40:00,203.44,203.46,202.93,202.96,3824.0,199.0185,199.038,198.5195,198.5489,3824.0
2023-08-15 11:50:00,203.01,203.2,202.91,203.14,17130.0,198.5978,198.7837,198.5,198.725,17130.0
2023-08-15 12:00:00,203.15,203.52,203.03,203.14,14211.0,198.7348,199.0967,198.6174,198.725,14211.0
2023-08-15 12:10:00,203.12,203.45,203.01,203.43,9782.0,198.7054,199.0282,198.5978,199.0087,9782.0
2023-08-15 12:20:00,203.42,203.45,203.21,203.22,8311.0,198.9989,199.0282,198.7935,198.8032,8311.0
2023-08-15 12:30:00,203.29,203.35,202.83,202.83,30519.0,198.8717,198.9304,198.4217,198.4217,30519.0
2023-08-15 12:40:00,202.9,202.95,202.54,202.58,5554.0,198.4902,198.5391,198.138,198.1771,5554.0
2023-08-15 12:50:00,202.47,203.06,202.45,203.04,6941.0,198.0695,198.6467,198.05,198.6272,6941.0
2023-08-15 13:00:00,203.03,203.16,202.97,203.02,14458.0,198.6174,198.7445,198.5587,198.6076,14458.0
2023-08-15 13:10:00,203.05,203.43,203.05,203.4,4696.0,198.6369,199.0087,198.6369,198.9793,4696.0
2023-08-15 13:20:00,203.32,203.54,203.23,203.39,3908.0,198.9011,199.1163,198.813,198.9695,3908.0
2023-08-15 13:30:00,203.31,203.31,203.05,203.15,3517.0,198.8913,198.8913,198.6369,198.7348,3517.0
2023-08-15 13:40:00,203.13,203.37,203.06,203.09,6676.0,198.7152,198.95,198.6467,198.6761,6676.0
2023-08-15 13:50:00,203.22,203.4,203.17,203.27,7025.0,198.8032,198.9793,198.7543,198.8522,7025.0
2023-08-15 14:00:00,203.33,203.4,203.15,203.18,5547.0,198.9108,198.9793,198.7348,198.7641,5547.0
2023-08-15 14:10:00,203.21,203.24,203.05,203.14,3406.0,198.7935,198.8228,198.6369,198.725,3406.0
2023-08-15 14:20:00,203.17,203.4,203.12,203.34,4717.0,198.7543,198.9793,198.7054,198.9206,4717.0
2023-08-15 14:30:00,203.34,203.5,203.21,203.47,6672.0,198.9206,199.0772,198.7935,199.0478,6672.0
2023-08-15 14:40:00,203.51,203.53,203.27,203.32,5714.0,199.0869,199.1065,198.8522,198.9011,5714.0
2023-08-15 14:50:00,203.36,203.51,203.28,203.32,7593.0,198.9402,199.0869,198.8619,198.9011,7593.0
2023-08-15 15:00:00,203.32,203.4,203.25,203.34,4902.0,198.9011,198.9793,198.8326,198.9206,4902.0
2023-08-15 15:10:00,203.39,203.52,203.31,203.47,5540.0,198.9695,199.0967,198.8913,199.0478,5540.0
2023-08-15 15:20:00,203.47,203.52,203.1,203.25,14068.0,199.0478,199.0967,198.6858,198.8326,14068.0
2023-08-15 15:30:00,203.19,203.4,203.1,203.17,14931.0,198.7739,198.9793,198.6858,198.7543,14931.0
2023-08-15 15:40:00,203.19,203.32,203.03,203.17,21905.0,198.7739,198.9011,198.6174,198.7543,21905.0
2023-08-15 15:50:00,203.13,203.56,203.03,203.15,92672.0,198.7152,199.1358,198.6174,198.7348,92672.0
2023-08-16 09:30:00,202.32,204.53,202.0,204.53,20524.0,197.9228,200.0848,197.6098,200.0848,20524.0
2023-08-16 09:40:00,204.58,204.91,204.52,204.63,4100.0,200.1337,200.4565,200.075,200.1826,4100.0
2023-08-16 09:50:00,204.45,204.45,203.67,203.84,6927.0,200.0065,200.0065,199.2435,199.4098,6927.0
2023-08-16 10:00:00,203.7,203.8,203.32,203.69,3956.0,199.2728,199.3706,198.9011,199.263,3956.0
2023-08-16 10:10:00,203.22,203.41,202.97,203.25,3963.0,198.8032,198.9891,198.5587,198.8326,3963.0
2023-08-16 10:20:00,203.32,203.38,202.8,203.12,10278.0,198.9011,198.9598,198.3924,198.7054,10278.0
2023-08-16 10:30:00,203.1,203.47,203.05,203.32,5313.0,198.6858,199.0478,198.6369,198.9011,5313.0
2023-08-16 10:40:00,203.34,203.87,203.34,203.58,14369.0,198.9206,199.4391,198.9206,199.1554,14369.0
2023-08-16 10:50:00,203.58,204.57,203.57,204.51,22013.0,199.1554,200.1239,199.1456,200.0652,22013.0
2023-08-16 11:00:00,204.61,205.1,204.45,205.02,19548.0,200.163,200.6424,200.0065,200.5641,19548.0
2023-08-16 11:10:00,205.01,205.04,204.61,204.85,11379.0,200.5543,200.5837,200.163,200.3978,11379.0
2023-08-16 11:20:00,204.96,205.2,204.72,204.99,7238.0,200.5054,200.7402,200.2706,200.5348,7238.0
2023-08-16 11:30:00,204.99,205.26,204.84,204.86,14645.0,200.5348,200.7989,200.388,200.4076,14645.0
2023-08-16 11:40:00,204.87,205.13,204.53,204.62,7505.0,200.4174,200.6717,200.0848,200.1728,7505.0
2023-08-16 11:50:00,204.58,204.85,204.49,204.56,6902.0,200.1337,200.3978,200.0456,200.1141,6902.0
2023-08-16 12:00:00,204.49,204.58,204.2,204.21,3984.0,200.0456,200.1337,199.7619,199.7717,3984.0
2023-08-16 12:10:00,204.05,204.39,204.05,204.12,7831.0,199.6152,199.9478,199.6152,199.6837,7831.0
2023-08-16 12:20:00,204.15,204.37,203.95,204.31,12167.0,199.713,199.9282,199.5174,199.8695,12167.0
2023-08-16 12:30:00,204.19,204.43,204.01,204.43,24650.0,199.7522,199.9869,199.5761,199.9869,24650.0
2023-08-16 12:40:00,204.48,204.6,204.11,204.16,3423.0,200.0359,200.1532,199.6739,199.7228,3423.0
2023-08-16 12:50:00,204.14,204.3,203.9,203.9,8641.0,199.7032,199.8598,199.4685,199.4685,8641.0
2023-08-16 13:00:00,204.06,204.14,203.49,203.53,5565.0,199.625,199.7032,199.0674,199.1065,5565.0
2023-08-16 13:10:00,203.54,203.76,203.49,203.53,3019.0,199.1163,199.3315,199.0674,199.1065,3019.0
2023-08-16 13:20:00,203.61,203.61,203.19,203.19,3784.0,199.1848,199.1848,198.7739,198.7739,3784.0
2023-08-16 13:30:00,203.14,203.8,202.97,203.78,8934.0,198.725,199.3706,198.5587,199.3511,8934.0
2023-08-16 13:40:00,203.82,204.09,203.79,204.08,5184.0,199.3902,199.6543,199.3609,199.6445,5184.0
2023-08-16 13:50:00,204.15,204.15,203.8,203.8,7644.0,199.713,199.713,199.3706,199.3706,7644.0
2023-08-16 14:00:00,203.8,203.94,203.54,203.74,3931.0,199.3706,199.5076,199.1163,199.3119,3931.0
2023-08-16 14:10:00,203.78,204.02,203.59,203.97,3435.0,199.3511,199.5859,199.1652,199.5369,3435.0
2023-08-16 14:20:00,204.06,204.57,203.9,204.28,34003.0,199.625,200.1239,199.4685,199.8402,34003.0
2023-08-16 14:30:00,204.28,204.53,204.27,204.28,6612.0,199.8402,200.0848,199.8304,199.8402,6612.0
2023-08-16 14:40:00,204.28,204.4,204.01,204.06,13456.0,199.8402,199.9576,199.5761,199.625,13456.0
2023-08-16 14:50:00,203.99,204.2,203.9,204.06,6464.0,199.5565,199.7619,199.4685,199.625,6464.0
2023-08-16 15:00:00,204.0,204.3,203.99,204.19,17849.0,199.5663,199.8598,199.5565,199.7522,17849.0
2023-08-16 15:10:00,204.25,204.25,203.74,203.74,27993.0,199.8109,199.8109,199.3119,199.3119,27993.0
2023-08-16 15:20:00,203.73,203.91,203.65,203.73,17629.0,199.3022,199.4782,199.2239,199.3022,17629.0
2023-08-16 15:30:00,203.69,203.91,203.48,203.6,24284.0,199.263,199.4782,199.0576,199.175,24284.0
2023-08-16 15:40:00,203.57,203.68,203.24,203.63,20814.0,199.1456,199.2532,198.8228,199.2043,20814.0
2023-08-16 15:50:00,203.55,203.72,203.0,203.12,93237.0,199.1261,199.2924,198.588,198.7054,93237.0
2023-08-17 09:30:00,203.0,203.46,202.61,202.74,13691.0,198.588,199.038,198.2065,198.3337,13691.0
2023-08-17 09:40:00,202.85,203.08,202.19,202.24,11560.0,198.4413,198.6663,197.7956,197.8445,11560.0
2023-08-17 09:50:00,202.36,202.8,202.25,202.61,10561.0,197.9619,198.3924,197.8543,198.2065,10561.0
2023-08-17 10:00:00,202.73,202.75,202.06,202.65,10397.0,198.3239,198.3435,197.6685,198.2456,10397.0
2023-08-17 10:10:00,202.51,202.51,201.84,201.9,9740.0,198.1087,198.1087,197.4532,197.5119,9740.0
2023-08-17 10:20:00,201.85,201.98,201.54,201.77,9239.0,197.463,197.5902,197.1598,197.3848,9239.0
2023-08-17 10:30:00,201.75,202.01,201.47,201.68,16553.0,197.3652,197.6195,197.0913,197.2967,16553.0
2023-08-17 10:40:00,201.59,201.8,201.25,201.65,9154.0,197.2087,197.4141,196.8761,197.2674,9154.0
2023-08-17 10:50:00,201.73,201.88,201.52,201.56,3988.0,197.3456,197.4924,197.1402,197.1793,3988.0
2023-08-17 11:00:00,201.61,201.61,200.98,201.0,8926.0,197.2282,197.2282,196.6119,196.6315,8926.0
2023-08-17 11:10:00,201.08,201.2,200.68,200.7,9645.0,196.7097,196.8271,196.3184,196.338,9645.0
2023-08-17 11:20:00,200.85,201.0,200.51,200.51,15583.0,196.4847,196.6315,196.1521,196.1521,15583.0
2023-08-17 11:30:00,200.56,200.63,200.24,200.61,9654.0,196.2011,196.2695,195.888,196.25,9654.0
2023-08-17 11:40:00,200.6,200.82,200.57,200.58,9748.0,196.2402,196.4554,196.2108,196.2206,9748.0
2023-08-17 11:50:00,200.48,200.58,200.21,200.4,6300.0,196.1228,196.2206,195.8587,196.0445,6300.0
2023-08-17 12:00:00,200.29,200.44,199.91,200.0,7568.0,195.9369,196.0837,195.5652,195.6532,7568.0
2023-08-17 12:10:00,200.02,200.21,199.91,199.99,5555.0,195.6728,195.8587,195.5652,195.6434,5555.0
2023-08-17 12:20:00,199.94,200.21,199.93,199.98,12266.0,195.5945,195.8587,195.5847,195.6337,12266.0
2023-08-17 12:30:00,200.19,200.28,200.0,200.03,4510.0,195.8391,195.9271,195.6532,195.6826,4510.0
2023-08-17 12:40:00,200.0,200.44,200.0,200.18,4750.0,195.6532,196.0837,195.6532,195.8293,4750.0
2023-08-17 12:50:00,200.24,200.5,200.24,200.37,4163.0,195.888,196.1424,195.888,196.0152,4163.0
2023-08-17 13:00:00,200.43,200.57,200.29,200.37,5222.0,196.0739,196.2108,195.9369,196.0152,5222.0
2023-08-17 13:10:00,200.28,200.57,200.16,200.56,5575.0,195.9271,196.2108,195.8097,196.2011,5575.0
2023-08-17 13:20:00,200.56,200.67,199.73,199.95,27614.0,196.2011,196.3087,195.3891,195.6043,27614.0
2023-08-17 13:30:00,200.02,200.11,199.8,199.88,3258.0,195.6728,195.7608,195.4576,195.5358,3258.0
2023-08-17 13:40:00,199.72,199.78,199.15,199.15,11164.0,195.3793,195.438,194.8217,194.8217,11164.0
2023-08-17 13:50:00,199.23,199.38,199.16,199.35,17365.0,194.9,195.0467,194.8315,195.0173,17365.0
2023-08-17 14:00:00,199.36,199.49,198.95,199.15,5724.0,195.0271,195.1543,194.626,194.8217,5724.0
2023-08-17 14:10:00,199.08,199.08,198.64,198.82,5683.0,194.7532,194.7532,194.3228,194.4989,5683.0
2023-08-17 14:20:00,198.8,199.16,198.74,199.12,4970.0,194.4793,194.8315,194.4206,194.7923,4970.0
2023-08-17 14:30:00,199.06,199.06,198.68,198.84,4920.0,194.7337,194.7337,194.3619,194.5184,4920.0
2023-08-17 14:40:00,198.67,198.74,198.29,198.4,4475.0,194.3521,194.4206,193.9804,194.088,4475.0
2023-08-17 14:50:00,198.42,198.45,197.76,197.94,7154.0,194.1076,194.1369,193.4619,193.638,7154.0
2023-08-17 15:00:00,197.91,198.0,197.57,197.73,9131.0,193.6086,193.6967,193.276,193.4326,9131.0
2023-08-17 15:10:00,197.77,197.96,197.59,197.87,9926.0,193.4717,193.6576,193.2956,193.5695,9926.0
2023-08-17 15:20:00,197.87,198.09,197.57,198.05,11533.0,193.5695,193.7847,193.276,193.7456,11533.0
2023-08-17 15:30:00,198.01,198.13,197.64,197.73,13617.0,193.7065,193.8239,193.3445,193.4326,13617.0
2023-08-17 15:40:00,197.75,197.86,197.21,197.23,17727.0,193.4521,193.5597,192.9239,192.9434,17727.0
2023-08-17 15:50:00,197.3,197.78,197.24,197.46,71037.0,193.0119,193.4815,192.9532,193.1684,71037.0
2023-08-18 09:30:00,196.32,198.49,196.05,198.16,46288.0,192.0532,194.176,191.7891,193.8532,46288.0
2023-08-18 09:40:00,198.45,198.58,197.92,198.07,7644.0,194.1369,194.2641,193.6184,193.7652,7644.0
2023-08-18 09:50:00,198.18,198.39,197.66,197.88,6092.0,193.8728,194.0782,193.3641,193.5793,6092.0
2023-08-18 10:00:00,197.5,198.0,197.41,197.99,9564.0,193.2076,193.6967,193.1195,193.6869,9564.0
2023-08-18 10:10:00,197.9,197.9,197.49,197.75,9171.0,193.5989,193.5989,193.1978,193.4521,9171.0
2023-08-18 10:20:00,197.72,197.72,197.07,197.13,9056.0,193.4228,193.4228,192.7869,192.8456,9056.0
2023-08-18 10:30:00,197.22,197.75,197.17,197.49,6364.0,192.9336,193.4521,192.8847,193.1978,6364.0
2023-08-18 10:40:00,197.5,197.67,197.25,197.51,10754.0,193.2076,193.3739,192.963,193.2173,10754.0
2023-08-18 10:50:00,197.62,197.72,197.14,197.56,6057.0,193.3249,193.4228,192.8554,193.2663,6057.0
2023-08-18 11:00:00,197.65,197.87,197.56,197.7,12709.0,193.3543,193.5695,193.2663,193.4032,12709.0
2023-08-18 11:10:00,197.8,198.59,197.78,198.5,16537.0,193.501,194.2739,193.4815,194.1858,16537.0
2023-08-18 11:20:00,198.69,198.69,197.93,197.94,3184.0,194.3717,194.3717,193.6282,193.638,3184.0
2023-08-18 11:30:00,198.04,198.52,197.87,198.13,5559.0,193.7358,194.2054,193.5695,193.8239,5559.0
2023-08-18 11:40:00,197.99,198.55,197.87,198.43,4829.0,193.6869,194.2347,193.5695,194.1173,4829.0
2023-08-18 11:50:00,198.55,198.55,198.19,198.19,4203.0,194.2347,194.2347,193.8826,193.8826,4203.0
2023-08-18 12:00:00,198.18,198.27,197.69,197.69,12766.0,193.8728,193.9608,193.3934,193.3934,12766.0
2023-08-18 12:10:00,197.82,197.83,197.17,197.19,3324.0,193.5206,193.5304,192.8847,192.9043,3324.0
2023-08-18 12:20:00,197.22,197.4,196.98,197.05,5743.0,192.9336,193.1097,192.6989,192.7673,5743.0
2023-08-18 12:30:00,197.0,197.59,197.0,197.4,8385.0,192.7184,193.2956,192.7184,193.1097,8385.0
2023-08-18 12:40:00,197.39,197.52,197.21,197.47,4801.0,193.0999,193.2271,192.9239,193.1782,4801.0
2023-08-18 12:50:00,197.46,197.53,197.22,197.34,4586.0,193.1684,193.2369,192.9336,193.051,4586.0
2023-08-18 13:00:00,197.28,197.61,197.25,197.27,4362.0,192.9923,193.3152,192.963,192.9826,4362.0
2023-08-18 13:10:00,197.23,197.23,196.91,197.03,4739.0,192.9434,192.9434,192.6304,192.7478,4739.0
2023-08-18 13:20:00,197.02,197.07,196.79,197.03,4345.0,192.738,192.7869,192.513,192.7478,4345.0
2023-08-18 13:30:00,197.1,197.11,196.83,196.83,4600.0,192.8163,192.826,192.5521,192.5521,4600.0
2023-08-18 13:40:00,196.84,196.95,196.67,196.86,6825.0,192.5619,192.6695,192.3956,192.5815,6825.0
2023-08-18 13:50:00,196.87,196.98,196.48,196.48,5972.0,192.5912,192.6989,192.2097,192.2097,5972.0
2023-08-18 14:00:00,196.58,196.9,196.54,196.67,6492.0,192.3076,192.6206,192.2684,192.3956,6492.0
2023-08-18 14:10:00,196.62,196.86,196.39,196.82,5957.0,192.3467,192.5815,192.1217,192.5423,5957.0
2023-08-18 14:20:00,196.88,197.0,196.71,196.91,4093.0,192.601,192.7184,192.4347,192.6304,4093.0
2023-08-18 14:30:00,196.96,197.24,196.95,197.13,5476.0,192.6793,192.9532,192.6695,192.8456,5476.0
2023-08-18 14:40:00,197.19,197.6,197.19,197.25,18458.0,192.9043,193.3054,192.9043,192.963,18458.0
2023-08-18 14:50:00,197.25,197.37,197.07,197.12,7386.0,192.963,193.0804,192.7869,192.8358,7386.0
2023-08-18 15:00:00,197.08,197.28,196.93,196.93,8574.0,192.7967,192.9923,192.6499,192.6499,8574.0
2023-08-18 15:10:00,196.84,196.97,196.47,196.69,8930.0,192.5619,192.6891,192.1999,192.4152,8930.0
2023-08-18 15:20:00,196.7,196.87,196.59,196.87,10141.0,192.4249,192.5912,192.3173,192.5912,10141.0
2023-08-18 15:30:00,196.84,196.91,196.66,196.76,8894.0,192.5619,192.6304,192.3858,192.4836,8894.0
2023-08-18 15:40:00,196.76,197.19,196.76,196.92,22910.0,192.4836,192.9043,192.4836,192.6402,22910.0
2023-08-18 15:50:00,197.09,197.14,196.56,196.86,59222.0,192.8065,192.8554,192.288,192.5815,59222.0
2023-08-21 09:30:00,196.91,197.75,196.62,197.56,34803.0,192.6304,193.4521,192.3467,193.2663,34803.0
2023-08-21 09:40:00,197.53,197.68,196.42,196.97,21248.0,193.2369,193.3836,192.151,192.6891,21248.0
2023-08-21 09:50:00,197.06,197.19,196.56,197.05,6674.0,192.7771,192.9043,192.288,192.7673,6674.0
2023-08-21 10:00:00,196.78,197.07,196.41,196.41,7602.0,192.5032,192.7869,192.1412,192.1412,7602.0
2023-08-21 10:10:00,196.48,196.48,195.31,195.53,17318.0,192.2097,192.2097,191.0652,191.2804,17318.0
2023-08-21 10:20:00,195.53,195.76,195.35,195.72,11138.0,191.2804,191.5054,191.1043,191.4662,11138.0
2023-08-21 10:30:00,195.58,196.11,195.56,196.0,5363.0,191.3293,191.8478,191.3097,191.7402,5363.0
2023-08-21 10:40:00,196.19,196.4,195.92,196.2,7561.0,191.926,192.1315,191.6619,191.9358,7561.0
2023-08-21 10:50:00,196.21,196.63,196.19,196.63,3762.0,191.9456,192.3565,191.926,192.3565,3762.0
2023-08-21 11:00:00,196.63,196.77,196.33,196.34,13401.0,192.3565,192.4934,192.063,192.0728,13401.0
2023-08-21 11:10:00,196.44,196.48,196.01,196.2,3858.0,192.1706,192.2097,191.7499,191.9358,3858.0
2023-08-21 11:20:00,196.28,196.29,195.94,196.27,2401.0,192.0141,192.0239,191.6815,192.0043,2401.0
2023-08-21 11:30:00,196.29,196.43,195.99,196.11,7626.0,192.0239,192.1608,191.7304,191.8478,7626.0
2023-08-21 11:40:00,196.13,196.14,195.78,195.89,3843.0,191.8673,191.8771,191.5249,191.6325,3843.0
2023-08-21 11:50:00,195.87,195.91,195.61,195.76,3255.0,191.613,191.6521,191.3586,191.5054,3255.0
2023-08-21 12:00:00,195.76,195.94,195.66,195.76,4050.0,191.5054,191.6815,191.4075,191.5054,4050.0
2023-08-21 12:10:00,195.61,196.36,195.57,196.27,6989.0,191.3586,192.0923,191.3195,192.0043,6989.0
2023-08-21 12:20:00,196.25,196.57,196.25,196.55,6379.0,191.9847,192.2978,191.9847,192.2782,6379.0
2023-08-21 12:30:00,196.59,196.61,196.29,196.3,3644.0,192.3173,192.3369,192.0239,192.0336,3644.0
2023-08-21 12:40:00,196.37,196.49,196.28,196.44,4193.0,192.1021,192.2195,192.0141,192.1706,4193.0
2023-08-21 12:50:00,196.47,196.88,196.46,196.77,3845.0,192.1999,192.601,192.1902,192.4934,3845.0
2023-08-21 13:00:00,196.76,196.96,196.6,196.9,4260.0,192.4836,192.6793,192.3271,192.6206,4260.0
2023-08-21 13:10:00,196.75,196.86,196.6,196.84,1920.0,192.4739,192.5815,192.3271,192.5619,1920.0
2023-08-21 13:20:00,196.85,196.95,196.78,196.89,3754.0,192.5717,192.6695,192.5032,192.6108,3754.0
2023-08-21 13:30:00,196.87,197.21,196.86,197.01,5307.0,192.5912,192.9239,192.5815,192.7282,5307.0
2023-08-21 13:40:00,197.13,197.44,197.13,197.18,4914.0,192.8456,193.1489,192.8456,192.8945,4914.0
2023-08-21 13:50:00,197.24,197.29,197.05,197.22,4022.0,192.9532,193.0021,192.7673,192.9336,4022.0
2023-08-21 14:00:00,197.3,197.36,197.1,197.25,4490.0,193.0119,193.0706,192.8163,192.963,4490.0
2023-08-21 14:10:00,197.36,197.53,197.22,197.28,4037.0,193.0706,193.2369,192.9336,192.9923,4037.0
2023-08-21 14:20:00,197.33,197.75,197.33,197.55,18720.0,193.0413,193.4521,193.0413,193.2565,18720.0
2023-08-21 14:30:00,197.56,197.73,197.37,197.59,6225.0,193.2663,193.4326,193.0804,193.2956,6225.0
2023-08-21 14:40:00,197.61,197.92,197.53,197.88,4152.0,193.3152,193.6184,193.2369,193.5793,4152.0
2023-08-21 14:50:00,197.88,198.07,197.78,197.98,8700.0,193.5793,193.7652,193.4815,193.6771,8700.0
2023-08-21 15:00:00,198.03,198.41,198.03,198.27,10341.0,193.726,194.0978,193.726,193.9608,10341.0
2023-08-21 15:10:00,198.3,198.53,198.2,198.45,10763.0,193.9902,194.2152,193.8923,194.1369,10763.0
2023-08-21 15:20:00,198.4,198.61,198.38,198.52,13671.0,194.088,194.2934,194.0684,194.2054,13671.0
2023-08-21 15:30:00,198.56,198.8,198.55,198.65,10732.0,194.2445,194.4793,194.2347,194.3326,10732.0
2023-08-21 15:40:00,198.72,199.06,198.67,198.72,13328.0,194.401,194.7337,194.3521,194.401,13328.0
2023-08-21 15:50:00,198.7,198.78,198.22,198.32,61260.0,194.3815,194.4597,193.9119,194.0097,61260.0
2023-08-22 09:30:00,198.75,199.24,198.43,198.55,29619.0,194.4304,194.9097,194.1173,194.2347,29619.0
2023-08-22 09:40:00,198.3,198.32,197.34,197.38,2036.0,193.9902,194.0097,193.051,193.0902,2036.0
2023-08-22 09:50:00,197.44,197.58,196.31,197.11,6801.0,193.1489,193.2858,192.0434,192.826,6801.0
2023-08-22 10:00:00,196.82,197.39,196.58,197.25,11491.0,192.5423,193.0999,192.3076,192.963,11491.0
2023-08-22 10:10:00,197.35,197.83,197.35,197.79,4122.0,193.0608,193.5304,193.0608,193.4913,4122.0
2023-08-22 10:20:00,197.84,197.91,197.51,197.91,3910.0,193.5402,193.6086,193.2173,193.6086,3910.0
2023-08-22 10:30:00,197.88,198.22,197.44,197.99,13628.0,193.5793,193.9119,193.1489,193.6869,13628.0
2023-08-22 10:40:00,197.81,197.81,197.49,197.7,4494.0,193.5108,193.5108,193.1978,193.4032,4494.0
2023-08-22 10:50:00,197.67,197.76,197.38,197.75,9125.0,193.3739,193.4619,193.0902,193.4521,9125.0
2023-08-22 11:00:00,197.76,198.14,197.68,197.9,8055.0,193.4619,193.8336,193.3836,193.5989,8055.0
2023-08-22 11:10:00,197.9,198.29,197.77,198.1,6022.0,193.5989,193.9804,193.4717,193.7945,6022.0
2023-08-22 11:20:00,198.12,198.36,197.96,198.16,6791.0,193.8141,194.0489,193.6576,193.8532,6791.0
2023-08-22 11:30:00,198.13,198.25,197.58,197.58,8302.0,193.8239,193.9413,193.2858,193.2858,8302.0
2023-08-22 11:40:00,197.63,197.86,197.59,197.7,4797.0,193.3347,193.5597,193.2956,193.4032,4797.0
2023-08-22 11:50:00,197.68,197.75,197.37,197.61,4275.0,193.3836,193.4521,193.0804,193.3152,4275.0
2023-08-22 12:00:00,197.54,197.7,197.45,197.5,5336.0,193.2467,193.4032,193.1586,193.2076,5336.0
2023-08-22 12:10:00,197.53,197.61,197.1,197.49,8357.0,193.2369,193.3152,192.8163,193.1978,8357.0
2023-08-22 12:20:00,197.56,197.57,197.18,197.47,2731.0,193.2663,193.276,192.8945,193.1782,2731.0
2023-08-22 12:30:00,197.49,197.83,197.23,197.77,4845.0,193.1978,193.5304,192.9434,193.4717,4845.0
2023-08-22 12:40:00,197.78,197.92,197.69,197.69,4327.0,193.4815,193.6184,193.3934,193.3934,4327.0
2023-08-22 12:50:00,197.69,197.9,197.6,197.61,4590.0,193.3934,193.5989,193.3054,193.3152,4590.0
2023-08-22 13:00:00,197.68,197.73,197.31,197.65,8932.0,193.3836,193.4326,193.0217,193.3543,8932.0
2023-08-22 13:10:00,197.67,197.7,197.34,197.49,6531.0,193.3739,193.4032,193.051,193.1978,6531.0
2023-08-22 13:20:00,197.6,197.69,197.5,197.69,2900.0,193.3054,193.3934,193.2076,193.3934,2900.0
2023-08-22 13:30:00,197.6,197.6,196.8,196.85,5778.0,193.3054,193.3054,192.5228,192.5717,5778.0
2023-08-22 13:40:00,196.86,197.1,196.76,197.05,5666.0,192.5815,192.8163,192.4836,192.7673,5666.0
2023-08-22 13:50:00,197.0,197.25,197.0,197.18,5402.0,192.7184,192.963,192.7184,192.8945,5402.0
2023-08-22 14:00:00,197.09,197.25,197.01,197.19,4186.0,192.8065,192.963,192.7282,192.9043,4186.0
2023-08-22 14:10:00,197.18,197.24,196.88,196.91,3935.0,192.8945,192.9532,192.601,192.6304,3935.0
2023-08-22 14:20:00,196.84,197.06,196.72,196.99,4235.0,192.5619,192.7771,192.4445,192.7086,4235.0
2023-08-22 14:30:00,197.07,197.13,196.93,197.11,3554.0,192.7869,192.8456,192.6499,192.826,3554.0
2023-08-22 14:40:00,197.12,197.12,196.65,196.88,5335.0,192.8358,192.8358,192.376,192.601,5335.0
2023-08-22 14:50:00,196.87,197.03,196.78,197.03,5042.0,192.5912,192.7478,192.5032,192.7478,5042.0
2023-08-22 15:00:00,196.99,197.24,196.97,197.21,4380.0,192.7086,192.9532,192.6891,192.9239,4380.0
2023-08-22 15:10:00,197.25,197.5,197.23,197.25,4971.0,192.963,193.2076,192.9434,192.963,4971.0
2023-08-22 15:20:00,197.27,197.59,197.07,197.2,15396.0,192.9826,193.2956,192.7869,192.9141,15396.0
2023-08-22 15:30:00,197.15,197.19,196.93,197.0,13210.0,192.8652,192.9043,192.6499,192.7184,13210.0
2023-08-22 15:40:00,196.95,197.07,196.84,196.91,14264.0,192.6695,192.7869,192.5619,192.6304,14264.0
2023-08-22 15:50:00,196.93,197.31,196.92,197.23,51328.0,192.6499,193.0217,192.6402,192.9434,51328.0
2023-08-23 09:30:00,197.62,197.7,197.07,197.53,10900.0,193.3249,193.4032,192.7869,193.2369,10900.0
2023-08-23 09:40:00,197.53,198.56,197.27,198.2,4952.0,193.2369,194.2445,192.9826,193.8923,4952.0
2023-08-23 09:50:00,198.45,198.98,198.23,198.56,4749.0,194.1369,194.6554,193.9217,194.2445,4749.0
2023-08-23 10:00:00,198.56,199.15,198.51,198.96,6475.0,194.2445,194.8217,194.1956,194.6358,6475.0
2023-08-23 10:10:00,198.74,198.83,198.62,198.65,4995.0,194.4206,194.5087,194.3032,194.3326,4995.0
2023-08-23 10:20:00,198.62,199.27,198.55,199.17,4497.0,194.3032,194.9391,194.2347,194.8413,4497.0
2023-08-23 10:30:00,199.15,199.28,198.84,198.95,3802.0,194.8217,194.9489,194.5184,194.626,3802.0
2023-08-23 10:40:00,199.06,199.48,199.02,199.43,5665.0,194.7337,195.1445,194.6945,195.0956,5665.0
2023-08-23 10:50:00,199.45,199.65,199.37,199.4,3297.0,195.1152,195.3108,195.0369,195.0663,3297.0
2023-08-23 11:00:00,199.41,199.63,199.23,199.52,8605.0,195.076,195.2913,194.9,195.1837,8605.0
2023-08-23 11:10:00,199.53,199.86,199.49,199.61,4799.0,195.1934,195.5163,195.1543,195.2717,4799.0
2023-08-23 11:20:00,199.69,200.1,199.64,200.02,4837.0,195.35,195.751,195.301,195.6728,4837.0
2023-08-23 11:30:00,200.02,200.36,199.89,200.04,4629.0,195.6728,196.0054,195.5456,195.6924,4629.0
2023-08-23 11:40:00,200.1,200.13,199.88,199.93,1892.0,195.751,195.7804,195.5358,195.5847,1892.0
2023-08-23 11:50:00,200.09,200.38,200.04,200.27,3939.0,195.7413,196.025,195.6924,195.9174,3939.0
2023-08-23 12:00:00,200.21,200.29,199.85,200.03,3000.0,195.8587,195.9369,195.5065,195.6826,3000.0
2023-08-23 12:10:00,199.93,200.5,199.92,200.4,3579.0,195.5847,196.1424,195.575,196.0445,3579.0
2023-08-23 12:20:00,200.44,200.64,200.31,200.36,5110.0,196.0837,196.2793,195.9565,196.0054,5110.0
2023-08-23 12:30:00,200.39,200.8,200.29,200.67,3895.0,196.0347,196.4358,195.9369,196.3087,3895.0
2023-08-23 12:40:00,200.66,201.02,200.48,200.97,4163.0,196.2989,196.6511,196.1228,196.6021,4163.0
2023-08-23 12:50:00,200.98,201.12,200.91,200.97,4704.0,196.6119,196.7489,196.5434,196.6021,4704.0
2023-08-23 13:00:00,201.0,201.27,200.99,201.25,3626.0,196.6315,196.8956,196.6217,196.8761,3626.0
2023-08-23 13:10:00,201.31,201.31,201.02,201.09,3711.0,196.9348,196.9348,196.6511,196.7195,3711.0
2023-08-23 13:20:00,201.09,201.18,201.01,201.16,4105.0,196.7195,196.8076,196.6413,196.788,4105.0
2023-08-23 13:30:00,201.19,201.41,201.19,201.3,5111.0,196.8174,197.0326,196.8174,196.925,5111.0
2023-08-23 13:40:00,201.38,201.66,201.38,201.58,3334.0,197.0032,197.2771,197.0032,197.1989,3334.0
2023-08-23 13:50:00,201.54,201.67,201.43,201.56,3345.0,197.1598,197.2869,197.0521,197.1793,3345.0
2023-08-23 14:00:00,201.6,201.65,201.24,201.33,2861.0,197.2184,197.2674,196.8663,196.9543,2861.0
2023-08-23 14:10:00,201.33,201.47,201.29,201.3,1950.0,196.9543,197.0913,196.9152,196.925,1950.0
2023-08-23 14:20:00,201.25,201.64,201.24,201.49,4975.0,196.8761,197.2576,196.8663,197.1108,4975.0
2023-08-23 14:30:00,201.44,201.52,201.32,201.38,5418.0,197.0619,197.1402,196.9445,197.0032,5418.0
2023-08-23 14:40:00,201.41,201.58,201.31,201.4,4873.0,197.0326,197.1989,196.9348,197.0228,4873.0
2023-08-23 14:50:00,201.4,201.44,201.28,201.44,3390.0,197.0228,197.0619,196.9054,197.0619,3390.0
2023-08-23 15:00:00,201.45,201.58,201.34,201.47,5773.0,197.0717,197.1989,196.9641,197.0913,5773.0
2023-08-23 15:10:00,201.5,201.62,201.4,201.57,3765.0,197.1206,197.238,197.0228,197.1891,3765.0
2023-08-23 15:20:00,201.59,201.72,201.43,201.72,2748.0,197.2087,197.3358,197.0521,197.3358,2748.0
2023-08-23 15:30:00,201.71,201.94,201.42,201.89,20184.0,197.3261,197.5511,197.0424,197.5021,20184.0
2023-08-23 15:40:00,201.97,202.18,201.91,201.98,27002.0,197.5804,197.7858,197.5217,197.5902,27002.0
2023-08-23 15:50:00,202.01,202.06,201.21,201.46,67471.0,197.6195,197.6685,196.8369,197.0815,67471.0
2023-08-24 09:30:00,201.35,202.02,201.12,202.02,17409.0,196.9739,197.6293,196.7489,197.6293,17409.0
2023-08-24 09:40:00,201.75,202.63,201.69,202.55,8725.0,197.3652,198.2261,197.3065,198.1478,8725.0
2023-08-24 09:50:00,202.65,203.12,201.74,203.12,15411.0,198.2456,198.7054,197.3554,198.7054,15411.0
2023-08-24 10:00:00,203.12,203.42,202.14,202.28,8032.0,198.7054,198.9989,197.7467,197.8837,8032.0
2023-08-24 10:10:00,202.29,202.29,201.77,202.0,6528.0,197.8935,197.8935,197.3848,197.6098,6528.0
2023-08-24 10:20:00,202.04,202.15,201.89,202.03,11733.0,197.6489,197.7565,197.5021,197.6391,11733.0
2023-08-24 10:30:00,201.81,201.81,201.33,201.5,4494.0,197.4239,197.4239,196.9543,197.1206,4494.0
2023-08-24 10:40:00,201.56,201.93,201.4,201.58,7303.0,197.1793,197.5413,197.0228,197.1989,7303.0
2023-08-24 10:50:00,201.58,202.03,201.48,201.81,9335.0,197.1989,197.6391,197.1011,197.4239,9335.0
2023-08-24 11:00:00,201.81,201.81,201.16,201.19,14226.0,197.4239,197.4239,196.788,196.8174,14226.0
2023-08-24 11:10:00,201.16,201.25,200.48,200.49,34424.0,196.788,196.8761,196.1228,196.1326,34424.0
2023-08-24 11:20:00,200.41,200.76,200.36,200.37,6865.0,196.0543,196.3967,196.0054,196.0152,6865.0
2023-08-24 11:30:00,200.42,200.42,199.99,200.16,6277.0,196.0641,196.0641,195.6434,195.8097,6277.0
2023-08-24 11:40:00,200.04,200.38,199.99,200.3,4755.0,195.6924,196.025,195.6434,195.9467,4755.0
2023-08-24 11:50:00,200.36,200.4,200.12,200.17,7418.0,196.0054,196.0445,195.7706,195.8195,7418.0
2023-08-24 12:00:00,200.22,200.3,200.03,200.28,10581.0,195.8684,195.9467,195.6826,195.9271,10581.0
2023-08-24 12:10:00,200.21,200.67,200.09,200.58,11383.0,195.8587,196.3087,195.7413,196.2206,11383.0
2023-08-24 12:20:00,200.81,200.82,200.43,200.5,6643.0,196.4456,196.4554,196.0739,196.1424,6643.0
2023-08-24 12:30:00,200.48,200.85,200.44,200.72,9088.0,196.1228,196.4847,196.0837,196.3576,9088.0
2023-08-24 12:40:00,200.78,201.26,200.78,201.19,45376.0,196.4163,196.8858,196.4163,196.8174,45376.0
2023-08-24 12:50:00,201.19,201.19,200.6,200.6,3813.0,196.8174,196.8174,196.2402,196.2402,3813.0
2023-08-24 13:00:00,200.67,200.77,200.64,200.66,2544.0,196.3087,196.4065,196.2793,196.2989,2544.0
2023-08-24 13:10:00,200.74,200.87,200.6,200.64,2303.0,196.3771,196.5043,196.2402,196.2793,2303.0
2023-08-24 13:20:00,200.7,200.7,200.37,200.68,6097.0,196.338,196.338,196.0152,196.3184,6097.0
2023-08-24 13:30:00,200.59,200.87,200.58,200.87,3816.0,196.2304,196.5043,196.2206,196.5043,3816.0
2023-08-24 13:40:00,200.97,201.03,200.84,200.86,2029.0,196.6021,196.6608,196.475,196.4945,2029.0
2023-08-24 13:50:00,200.82,200.82,200.54,200.74,3447.0,196.4554,196.4554,196.1815,196.3771,3447.0
2023-08-24 14:00:00,200.8,200.96,200.74,200.84,3080.0,196.4358,196.5924,196.3771,196.475,3080.0
2023-08-24 14:10:00,200.81,200.92,200.36,200.36,3034.0,196.4456,196.5532,196.0054,196.0054,3034.0
2023-08-24 14:20:00,200.41,200.94,200.4,200.81,7180.0,196.0543,196.5728,196.0445,196.4456,7180.0
2023-08-24 14:30:00,200.82,201.0,200.48,200.53,7384.0,196.4554,196.6315,196.1228,196.1717,7384.0
2023-08-24 14:40:00,200.39,200.81,200.39,200.68,9525.0,196.0347,196.4456,196.0347,196.3184,9525.0
2023-08-24 14:50:00,200.69,200.95,200.59,200.92,11428.0,196.3282,196.5826,196.2304,196.5532,11428.0
2023-08-24 15:00:00,200.92,200.92,200.66,200.67,39594.0,196.5532,196.5532,196.2989,196.3087,39594.0
2023-08-24 15:10:00,200.68,200.82,200.6,200.8,5474.0,196.3184,196.4554,196.2402,196.4358,5474.0
2023-08-24 15:20:00,200.84,201.03,200.69,200.73,6962.0,196.475,196.6608,196.3282,196.3674,6962.0
2023-08-24 15:30:00,200.61,200.7,199.92,199.93,16029.0,196.25,196.338,195.575,195.5847,16029.0
2023-08-24 15:40:00,200.03,200.03,199.49,199.68,19374.0,195.6826,195.6826,195.1543,195.3402,19374.0
2023-08-24 15:50:00,199.56,199.87,199.27,199.34,85555.0,195.2228,195.526,194.9391,195.0076,85555.0
2023-08-25 09:30:00,200.69,202.26,200.11,202.08,9693.0,196.3282,197.8641,195.7608,197.688,9693.0
2023-08-25 09:40:00,202.07,202.07,200.69,201.89,12905.0,197.6782,197.6782,196.3282,197.5021,12905.0
2023-08-25 09:50:00,201.81,202.16,201.27,202.16,11016.0,197.4239,197.7663,196.8956,197.7663,11016.0
2023-08-25 10:00:00,202.09,202.39,201.16,201.24,10514.0,197.6978,197.9913,196.788,196.8663,10514.0
2023-08-25 10:10:00,201.33,202.19,201.3,201.3,11061.0,196.9543,197.7956,196.925,196.925,11061.0
2023-08-25 10:20:00,201.46,201.49,201.01,201.18,12151.0,197.0815,197.1108,196.6413,196.8076,12151.0
2023-08-25 10:30:00,201.17,201.24,200.7,200.95,17266.0,196.7978,196.8663,196.338,196.5826,17266.0
2023-08-25 10:40:00,200.95,200.98,199.63,200.05,154581.0,196.5826,196.6119,195.2913,195.7021,154581.0
2023-08-25 10:50:00,200.01,200.34,199.53,199.94,15573.0,195.663,195.9858,195.1934,195.5945,15573.0
2023-08-25 11:00:00,200.03,200.69,199.53,200.47,8175.0,195.6826,196.3282,195.1934,196.113,8175.0
2023-08-25 11:10:00,200.68,200.81,199.89,200.03,10307.0,196.3184,196.4456,195.5456,195.6826,10307.0
2023-08-25 11:20:00,200.06,201.06,200.01,201.06,7816.0,195.7119,196.6902,195.663,196.6902,7816.0
2023-08-25 11:30:00,201.05,201.56,200.86,201.49,14928.0,196.6804,197.1793,196.4945,197.1108,14928.0
2023-08-25 11:40:00,201.42,201.47,200.97,201.05,4731.0,197.0424,197.0913,196.6021,196.6804,4731.0
2023-08-25 11:50:00,200.99,201.32,200.71,201.08,3492.0,196.6217,196.9445,196.3478,196.7097,3492.0
2023-08-25 12:00:00,201.2,201.79,201.18,201.78,8075.0,196.8271,197.4043,196.8076,197.3945,8075.0
2023-08-25 12:10:00,201.73,202.09,201.71,201.99,9566.0,197.3456,197.6978,197.3261,197.6,9566.0
2023-08-25 12:20:00,201.98,202.59,201.98,202.4,8154.0,197.5902,198.1869,197.5902,198.0011,8154.0
2023-08-25 12:30:00,202.4,202.78,202.38,202.46,7736.0,198.0011,198.3728,197.9815,198.0598,7736.0
2023-08-25 12:40:00,202.46,202.5,202.15,202.31,3486.0,198.0598,198.0989,197.7565,197.913,3486.0
2023-08-25 12:50:00,202.34,202.6,202.32,202.45,10882.0,197.9424,198.1967,197.9228,198.05,10882.0
2023-08-25 13:00:00,202.46,202.81,202.46,202.65,10708.0,198.0598,198.4022,198.0598,198.2456,10708.0
2023-08-25 13:10:00,202.51,202.91,202.34,202.75,26956.0,198.1087,198.5,197.9424,198.3435,26956.0
2023-08-25 13:20:00,202.75,202.9,202.41,202.41,24316.0,198.3435,198.4902,198.0108,198.0108,24316.0
2023-08-25 13:30:00,202.34,202.5,201.62,201.85,74383.0,197.9424,198.0989,197.238,197.463,74383.0
2023-08-25 13:40:00,201.93,202.4,201.93,202.11,12277.0,197.5413,198.0011,197.5413,197.7174,12277.0
2023-08-25 13:50:00,202.11,202.49,202.03,202.4,4731.0,197.7174,198.0891,197.6391,198.0011,4731.0
2023-08-25 14:00:00,202.38,202.52,202.26,202.41,3226.0,197.9815,198.1185,197.8641,198.0108,3226.0
2023-08-25 14:10:00,202.34,202.73,202.22,202.72,2660.0,197.9424,198.3239,197.825,198.3141,2660.0
2023-08-25 14:20:00,202.91,203.03,202.62,202.62,4396.0,198.5,198.6174,198.2163,198.2163,4396.0
2023-08-25 14:30:00,202.64,202.84,202.44,202.44,5886.0,198.2358,198.4315,198.0402,198.0402,5886.0
2023-08-25 14:40:00,202.52,202.66,202.41,202.66,4732.0,198.1185,198.2554,198.0108,198.2554,4732.0
2023-08-25 14:50:00,202.71,203.16,202.71,203.07,4599.0,198.3043,198.7445,198.3043,198.6565,4599.0
2023-08-25 15:00:00,203.15,203.25,202.8,202.98,5361.0,198.7348,198.8326,198.3924,198.5685,5361.0
2023-08-25 15:10:00,202.99,203.27,202.98,203.2,5367.0,198.5782,198.8522,198.5685,198.7837,5367.0
2023-08-25 15:20:00,203.2,203.47,203.2,203.38,6534.0,198.7837,199.0478,198.7837,198.9598,6534.0
2023-08-25 15:30:00,203.41,203.41,202.88,203.03,8184.0,198.9891,198.9891,198.4706,198.6174,8184.0
2023-08-25 15:40:00,203.07,203.24,202.58,202.59,10226.0,198.6565,198.8228,198.1771,198.1869,10226.0
2023-08-25 15:50:00,202.56,202.67,202.23,202.56,56948.0,198.1576,198.2652,197.8348,198.1576,56948.0
2023-08-28 09:30:00,202.96,203.41,202.96,203.38,11043.0,198.5489,198.9891,198.5489,198.9598,11043.0
2023-08-28 09:40:00,203.42,203.69,203.26,203.66,4015.0,198.9989,199.263,198.8424,199.2337,4015.0
2023-08-28 09:50:00,203.65,203.92,203.07,203.81,4128.0,199.2239,199.488,198.6565,199.3804,4128.0
2023-08-28 10:00:00,203.68,203.7,203.21,203.55,6696.0,199.2532,199.2728,198.7935,199.1261,6696.0
2023-08-28 10:10:00,203.43,203.5,203.03,203.26,5524.0,199.0087,199.0772,198.6174,198.8424,5524.0
2023-08-28 10:20:00,203.29,204.73,203.18,204.73,7199.0,198.8717,200.2804,198.7641,200.2804,7199.0
2023-08-28 10:30:00,204.57,204.57,203.83,203.84,3007.0,200.1239,200.1239,199.4,199.4098,3007.0
2023-08-28 10:40:00,203.8,204.07,203.77,203.95,4358.0,199.3706,199.6348,199.3413,199.5174,4358.0
2023-08-28 10:50:00,203.93,204.16,203.63,204.15,3134.0,199.4978,199.7228,199.2043,199.713,3134.0
2023-08-28 11:00:00,204.05,204.07,203.46,203.84,3604.0,199.6152,199.6348,199.038,199.4098,3604.0
2023-08-28 11:10:00,203.84,203.95,203.74,203.75,1050.0,199.4098,199.5174,199.3119,199.3217,1050.0
2023-08-28 11:20:00,203.86,204.22,203.86,204.02,4202.0,199.4293,199.7815,199.4293,199.5859,4202.0
2023-08-28 11:30:00,204.17,204.44,203.98,204.44,3313.0,199.7326,199.9967,199.5467,199.9967,3313.0
2023-08-28 11:40:00,204.4,204.41,203.93,204.12,2547.0,199.9576,199.9674,199.4978,199.6837,2547.0
2023-08-28 11:50:00,204.03,204.27,204.0,204.14,2169.0,199.5956,199.8304,199.5663,199.7032,2169.0
2023-08-28 12:00:00,204.23,204.31,203.81,203.92,3238.0,199.7913,199.8695,199.3804,199.488,3238.0
2023-08-28 12:10:00,203.82,203.86,203.72,203.72,1306.0,199.3902,199.4293,199.2924,199.2924,1306.0
2023-08-28 12:20:00,203.47,203.85,203.45,203.74,2040.0,199.0478,199.4195,199.0282,199.3119,2040.0
2023-08-28 12:30:00,203.7,203.86,203.69,203.86,1100.0,199.2728,199.4293,199.263,199.4293,1100.0
2023-08-28 12:40:00,203.97,203.97,203.7,203.7,700.0,199.5369,199.5369,199.2728,199.2728,700.0
2023-08-28 12:50:00,203.69,203.94,203.69,203.94,6247.0,199.263,199.5076,199.263,199.5076,6247.0
2023-08-28 13:00:00,204.07,204.37,203.87,203.87,2786.0,199.6348,199.9282,199.4391,199.4391,2786.0
2023-08-28 13:10:00,203.96,203.97,203.71,203.81,1139.0,199.5272,199.5369,199.2826,199.3804,1139.0
2023-08-28 13:20:00,203.87,203.88,203.7,203.83,3120.0,199.4391,199.4489,199.2728,199.4,3120.0
2023-08-28 13:30:00,203.87,203.93,203.63,203.66,3613.0,199.4391,199.4978,199.2043,199.2337,3613.0
2023-08-28 13:40:00,203.57,203.57,203.36,203.36,2670.0,199.1456,199.1456,198.9402,198.9402,2670.0
2023-08-28 13:50:00,203.47,203.47,202.78,202.96,2323.0,199.0478,199.0478,198.3728,198.5489,2323.0
2023-08-28 14:00:00,202.97,203.02,202.76,202.95,3274.0,198.5587,198.6076,198.3532,198.5391,3274.0
2023-08-28 14:10:00,202.87,202.87,202.59,202.76,2508.0,198.4608,198.4608,198.1869,198.3532,2508.0
2023-08-28 14:20:00,202.77,202.89,202.68,202.79,3855.0,198.363,198.4804,198.275,198.3826,3855.0
2023-08-28 14:30:00,202.75,202.91,202.65,202.66,3253.0,198.3435,198.5,198.2456,198.2554,3253.0
2023-08-28 14:40:00,202.67,202.86,202.63,202.76,2942.0,198.2652,198.4511,198.2261,198.3532,2942.0
2023-08-28 14:50:00,202.89,203.09,202.76,202.97,5643.0,198.4804,198.6761,198.3532,198.5587,5643.0
2023-08-28 15:00:00,202.97,203.27,202.9,203.27,2410.0,198.5587,198.8522,198.4902,198.8522,2410.0
2023-08-28 15:10:00,203.28,203.28,202.98,202.99,3268.0,198.8619,198.8619,198.5685,198.5782,3268.0
2023-08-28 15:20:00,202.94,203.13,202.82,203.06,5150.0,198.5293,198.7152,198.4119,198.6467,5150.0
2023-08-28 15:30:00,203.02,203.13,202.9,202.91,5619.0,198.6076,198.7152,198.4902,198.5,5619.0
2023-08-28 15:40:00,202.85,203.42,202.82,203.18,7336.0,198.4413,198.9989,198.4119,198.7641,7336.0
2023-08-28 15:50:00,203.13,203.65,202.95,203.61,47136.0,198.7152,199.2239,198.5391,199.1848,47136.0
2023-08-29 09:30:00,203.1,204.0,201.6,202.66,15240.0,198.6858,199.5663,197.2184,198.2554,15240.0
2023-08-29 09:40:00,202.23,202.76,202.17,202.76,8757.0,197.8348,198.3532,197.7761,198.3532,8757.0
2023-08-29 09:50:00,202.78,203.3,202.58,203.29,6003.0,198.3728,198.8815,198.1771,198.8717,6003.0
2023-08-29 10:00:00,203.73,203.92,203.28,203.84,11857.0,199.3022,199.488,198.8619,199.4098,11857.0
2023-08-29 10:10:00,203.82,203.82,203.18,203.64,11629.0,199.3902,199.3902,198.7641,199.2141,11629.0
2023-08-29 10:20:00,203.69,204.07,203.55,203.76,8234.0,199.263,199.6348,199.1261,199.3315,8234.0
2023-08-29 10:30:00,203.83,204.27,203.72,203.99,5883.0,199.4,199.8304,199.2924,199.5565,5883.0
2023-08-29 10:40:00,203.86,203.95,203.51,203.89,23004.0,199.4293,199.5174,199.0869,199.4587,23004.0
2023-08-29 10:50:00,203.81,204.05,203.59,204.01,6797.0,199.3804,199.6152,199.1652,199.5761,6797.0
2023-08-29 11:00:00,204.08,204.36,203.91,204.36,3336.0,199.6445,199.9185,199.4782,199.9185,3336.0
2023-08-29 11:10:00,204.3,204.48,204.22,204.33,4782.0,199.8598,200.0359,199.7815,199.8891,4782.0
2023-08-29 11:20:00,204.35,204.85,204.33,204.39,6081.0,199.9087,200.3978,199.8891,199.9478,6081.0
2023-08-29 11:30:00,204.51,204.89,204.51,204.89,3720.0,200.0652,200.4369,200.0652,200.4369,3720.0
2023-08-29 11:40:00,204.89,205.14,204.72,204.72,4985.0,200.4369,200.6815,200.2706,200.2706,4985.0
2023-08-29 11:50:00,204.7,205.25,204.65,204.9,5895.0,200.2511,200.7891,200.2022,200.4467,5895.0
2023-08-29 12:00:00,204.92,205.1,204.69,205.08,4320.0,200.4663,200.6424,200.2413,200.6228,4320.0
2023-08-29 12:10:00,205.12,205.32,205.05,205.12,3597.0,200.6619,200.8576,200.5935,200.6619,3597.0
2023-08-29 12:20:00,205.16,205.31,204.77,204.77,5300.0,200.7011,200.8478,200.3196,200.3196,5300.0
2023-08-29 12:30:00,204.78,204.85,204.49,204.53,5564.0,200.3293,200.3978,200.0456,200.0848,5564.0
2023-08-29 12:40:00,204.6,204.6,204.36,204.57,3875.0,200.1532,200.1532,199.9185,200.1239,3875.0
2023-08-29 12:50:00,204.6,204.87,204.56,204.72,4987.0,200.1532,200.4174,200.1141,200.2706,4987.0
2023-08-29 13:00:00,204.82,205.05,204.79,205.01,3896.0,200.3685,200.5935,200.3391,200.5543,3896.0
2023-08-29 13:10:00,204.97,204.97,204.72,204.72,3505.0,200.5152,200.5152,200.2706,200.2706,3505.0
2023-08-29 13:20:00,204.78,205.11,204.66,205.07,17104.0,200.3293,200.6522,200.2119,200.613,17104.0
2023-08-29 13:30:00,205.09,205.24,204.87,205.0,8981.0,200.6326,200.7793,200.4174,200.5446,8981.0
2023-08-29 13:40:00,205.0,205.04,204.54,204.73,4881.0,200.5446,200.5837,200.0946,200.2804,4881.0
2023-08-29 13:50:00,204.63,204.93,204.5,204.64,6627.0,200.1826,200.4761,200.0554,200.1924,6627.0
2023-08-29 14:00:00,204.74,204.76,204.49,204.73,4459.0,200.2902,200.3098,200.0456,200.2804,4459.0
2023-08-29 14:10:00,204.76,204.78,204.48,204.74,4180.0,200.3098,200.3293,200.0359,200.2902,4180.0
2023-08-29 14:20:00,204.86,204.9,204.56,204.82,4398.0,200.4076,200.4467,200.1141,200.3685,4398.0
2023-08-29 14:30:00,204.83,205.1,204.78,204.85,6551.0,200.3782,200.6424,200.3293,200.3978,6551.0
2023-08-29 14:40:00,204.85,205.13,204.84,204.98,6827.0,200.3978,200.6717,200.388,200.525,6827.0
2023-08-29 14:50:00,205.02,205.03,204.7,204.79,7549.0,200.5641,200.5739,200.2511,200.3391,7549.0
2023-08-29 15:00:00,204.82,204.84,204.6,204.73,5955.0,200.3685,200.388,200.1532,200.2804,5955.0
2023-08-29 15:10:00,204.66,205.1,204.61,205.06,8001.0,200.2119,200.6424,200.163,200.6032,8001.0
2023-08-29 15:20:00,205.02,205.12,204.99,205.05,13998.0,200.5641,200.6619,200.5348,200.5935,13998.0
2023-08-29 15:30:00,205.08,205.38,204.92,205.28,16773.0,200.6228,200.9163,200.4663,200.8185,16773.0
2023-08-29 15:40:00,205.26,205.69,205.25,205.51,18531.0,200.7989,201.2196,200.7891,201.0435,18531.0
2023-08-29 15:50:00,205.51,205.79,205.32,205.79,62182.0,201.0435,201.3174,200.8576,201.3174,62182.0
2023-08-30 09:30:00,206.0,206.67,205.7,206.22,13253.0,201.5228,202.1783,201.2293,201.738,13253.0
2023-08-30 09:40:00,206.12,206.75,206.06,206.62,3332.0,201.6402,202.2565,201.5815,202.1293,3332.0
2023-08-30 09:50:00,206.5,206.72,206.26,206.7,4594.0,202.012,202.2272,201.7772,202.2076,4594.0
2023-08-30 10:00:00,206.92,206.92,206.53,206.67,6919.0,202.4228,202.4228,202.0413,202.1783,6919.0
2023-08-30 10:10:00,206.59,206.72,206.34,206.39,5660.0,202.1,202.2272,201.8554,201.9043,5660.0
2023-08-30 10:20:00,206.31,206.43,205.61,205.7,5872.0,201.8261,201.9435,201.1413,201.2293,5872.0
2023-08-30 10:30:00,205.71,205.91,205.57,205.68,8542.0,201.2391,201.4348,201.1022,201.2098,8542.0
2023-08-30 10:40:00,205.72,206.03,205.52,205.82,3819.0,201.2489,201.5522,201.0533,201.3467,3819.0
2023-08-30 10:50:00,205.88,206.48,205.8,206.29,4516.0,201.4054,201.9924,201.3272,201.8065,4516.0
2023-08-30 11:00:00,206.31,206.71,206.27,206.3,4155.0,201.8261,202.2174,201.787,201.8163,4155.0
2023-08-30 11:10:00,206.39,206.61,206.38,206.39,4308.0,201.9043,202.1196,201.8946,201.9043,4308.0
2023-08-30 11:20:00,206.45,206.46,206.15,206.34,7926.0,201.963,201.9728,201.6696,201.8554,7926.0
2023-08-30 11:30:00,206.39,206.65,206.22,206.48,6899.0,201.9043,202.1587,201.738,201.9924,6899.0
2023-08-30 11:40:00,206.46,206.76,206.0,206.01,8012.0,201.9728,202.2663,201.5228,201.5326,8012.0
2023-08-30 11:50:00,206.06,206.29,205.94,206.11,8689.0,201.5815,201.8065,201.4641,201.6304,8689.0
2023-08-30 12:00:00,206.16,206.16,205.65,205.92,4510.0,201.6793,201.6793,201.1804,201.4446,4510.0
2023-08-30 12:10:00,205.91,206.24,205.81,206.22,4100.0,201.4348,201.7576,201.3369,201.738,4100.0
2023-08-30 12:20:00,206.12,206.22,206.02,206.09,2532.0,201.6402,201.738,201.5424,201.6109,2532.0
2023-08-30 12:30:00,206.13,206.31,206.1,206.11,1888.0,201.65,201.8261,201.6206,201.6304,1888.0
2023-08-30 12:40:00,206.14,206.22,206.04,206.06,3343.0,201.6598,201.738,201.5619,201.5815,3343.0
2023-08-30 12:50:00,206.07,206.18,205.77,206.06,6286.0,201.5913,201.6989,201.2978,201.5815,6286.0
2023-08-30 13:00:00,206.06,206.06,205.8,205.8,3197.0,201.5815,201.5815,201.3272,201.3272,3197.0
2023-08-30 13:10:00,205.73,205.88,205.66,205.84,3608.0,201.2587,201.4054,201.1902,201.3663,3608.0
2023-08-30 13:20:00,205.76,205.76,205.48,205.5,2703.0,201.288,201.288,201.0141,201.0337,2703.0
2023-08-30 13:30:00,205.5,205.85,205.49,205.8,3320.0,201.0337,201.3761,201.0239,201.3272,3320.0
2023-08-30 13:40:00,205.69,205.8,205.56,205.61,3827.0,201.2196,201.3272,201.0924,201.1413,3827.0
2023-08-30 13:50:00,205.57,205.57,205.07,205.41,6141.0,201.1022,201.1022,200.613,200.9456,6141.0
2023-08-30 14:00:00,205.32,205.44,205.25,205.4,3768.0,200.8576,200.975,200.7891,200.9359,3768.0
2023-08-30 14:10:00,205.42,205.5,205.13,205.15,8132.0,200.9554,201.0337,200.6717,200.6913,8132.0
2023-08-30 14:20:00,205.1,205.38,205.02,205.38,14378.0,200.6424,200.9163,200.5641,200.9163,14378.0
2023-08-30 14:30:00,205.35,205.47,205.28,205.34,5892.0,200.8869,201.0043,200.8185,200.8772,5892.0
2023-08-30 14:40:00,205.35,205.71,205.35,205.59,4728.0,200.8869,201.2391,200.8869,201.1217,4728.0
2023-08-30 14:50:00,205.53,205.75,205.53,205.75,5064.0,201.063,201.2783,201.063,201.2783,5064.0
2023-08-30 15:00:00,205.76,206.07,205.76,206.07,4357.0,201.288,201.5913,201.288,201.5913,4357.0
2023-08-30 15:10:00,206.09,206.18,205.95,205.95,6162.0,201.6109,201.6989,201.4739,201.4739,6162.0
2023-08-30 15:20:00,205.94,205.94,205.61,205.68,11156.0,201.4641,201.4641,201.1413,201.2098,11156.0
2023-08-30 15:30:00,205.75,206.1,205.74,205.91,11689.0,201.2783,201.6206,201.2685,201.4348,11689.0
2023-08-30 15:40:00,205.83,206.27,205.83,206.01,29121.0,201.3565,201.787,201.3565,201.5326,29121.0
2023-08-30 15:50:00,205.91,206.19,205.8,205.92,66257.0,201.4348,201.7087,201.3272,201.4446,66257.0
2023-08-31 09:30:00,205.95,206.55,205.86,206.06,8841.0,202.2101,202.7992,202.1217,202.3181,8841.0
2023-08-31 09:40:00,206.06,206.3,205.79,206.04,2167.0,202.3181,202.5537,202.053,202.2984,2167.0
2023-08-31 09:50:00,206.05,206.23,205.93,206.04,2668.0,202.3083,202.485,202.1904,202.2984,2668.0
2023-08-31 10:00:00,206.25,206.59,206.01,206.41,3035.0,202.5046,202.8384,202.269,202.6617,3035.0
2023-08-31 10:10:00,206.26,206.73,206.25,206.64,6812.0,202.5144,202.9759,202.5046,202.8875,6812.0
2023-08-31 10:20:00,206.42,206.55,206.39,206.55,1502.0,202.6715,202.7992,202.6421,202.7992,1502.0
2023-08-31 10:30:00,206.45,206.71,206.45,206.57,1109.0,202.701,202.9563,202.701,202.8188,1109.0
2023-08-31 10:40:00,206.56,206.64,206.36,206.63,2712.0,202.809,202.8875,202.6126,202.8777,2712.0
2023-08-31 10:50:00,206.53,206.68,206.26,206.58,5150.0,202.7795,202.9268,202.5144,202.8286,5150.0
2023-08-31 11:00:00,206.57,206.57,206.21,206.47,800.0,202.8188,202.8188,202.4654,202.7206,800.0
2023-08-31 11:10:00,206.39,206.48,206.31,206.48,1276.0,202.6421,202.7304,202.5635,202.7304,1276.0
2023-08-31 11:20:00,206.44,206.83,206.43,206.73,3428.0,202.6912,203.0741,202.6814,202.9759,3428.0
2023-08-31 11:30:00,206.8,206.89,206.47,206.85,4611.0,203.0446,203.133,202.7206,203.0937,4611.0
2023-08-31 11:40:00,206.88,206.94,206.87,206.93,300.0,203.1232,203.1821,203.1134,203.1723,300.0
2023-08-31 11:50:00,206.91,206.91,206.49,206.57,2857.0,203.1526,203.1526,202.7403,202.8188,2857.0
2023-08-31 12:00:00,206.43,206.76,206.39,206.76,4918.0,202.6814,203.0054,202.6421,203.0054,4918.0
2023-08-31 12:10:00,206.84,206.99,206.47,206.53,3258.0,203.0839,203.2312,202.7206,202.7795,3258.0
2023-08-31 12:20:00,206.53,206.56,206.29,206.5,3897.0,202.7795,202.809,202.5439,202.7501,3897.0
2023-08-31 12:30:00,206.5,206.62,206.35,206.39,1868.0,202.7501,202.8679,202.6028,202.6421,1868.0
2023-08-31 12:40:00,206.42,206.47,206.19,206.31,8606.0,202.6715,202.7206,202.4457,202.5635,8606.0
2023-08-31 12:50:00,206.32,206.51,206.27,206.48,3238.0,202.5734,202.7599,202.5243,202.7304,3238.0
2023-08-31 13:00:00,206.38,206.38,206.0,206.15,6431.0,202.6323,202.6323,202.2592,202.4064,6431.0
2023-08-31 13:10:00,206.11,206.17,205.94,205.96,6746.0,202.3672,202.4261,202.2003,202.2199,6746.0
2023-08-31 13:20:00,205.94,206.03,205.79,206.02,6076.0,202.2003,202.2886,202.053,202.2788,6076.0
2023-08-31 13:30:00,206.01,206.19,205.82,206.09,11268.0,202.269,202.4457,202.0824,202.3475,11268.0
2023-08-31 13:40:00,206.09,206.11,205.82,205.91,6844.0,202.3475,202.3672,202.0824,202.1708,6844.0
2023-08-31 13:50:00,205.9,205.9,205.44,205.54,2284.0,202.161,202.161,201.7093,201.8075,2284.0
2023-08-31 14:00:00,205.54,205.74,205.52,205.68,8819.0,201.8075,202.0039,201.7879,201.945,8819.0
2023-08-31 14:10:00,205.59,205.95,205.44,205.83,6309.0,201.8566,202.2101,201.7093,202.0923,6309.0
2023-08-31 14:20:00,205.81,205.81,205.63,205.64,3871.0,202.0726,202.0726,201.8959,201.9057,3871.0
2023-08-31 14:30:00,205.73,206.02,205.66,205.95,8305.0,201.9941,202.2788,201.9253,202.2101,8305.0
2023-08-31 14:40:00,205.93,206.06,205.84,205.93,5410.0,202.1904,202.3181,202.1021,202.1904,5410.0
2023-08-31 14:50:00,205.85,205.95,205.49,205.65,32098.0,202.1119,202.2101,201.7584,201.9155,32098.0
2023-08-31 15:00:00,205.73,205.75,205.51,205.63,3500.0,201.9941,202.0137,201.7781,201.8959,3500.0
2023-08-31 15:10:00,205.72,205.88,205.69,205.88,1798.0,201.9842,202.1413,201.9548,202.1413,1798.0
2023-08-31 15:20:00,205.84,205.84,205.42,205.42,5074.0,202.1021,202.1021,201.6897,201.6897,5074.0
2023-08-31 15:30:00,205.5,205.67,205.4,205.59,5246.0,201.7682,201.9352,201.6701,201.8566,5246.0
2023-08-31 15:40:00,205.59,205.94,205.59,205.76,16146.0,201.8566,202.2003,201.8566,202.0235,16146.0
2023-08-31 15:50:00,205.72,205.89,205.24,205.29,88579.0,201.9842,202.1512,201.513,201.5621,88579.0
2023-09-01 09:30:00,206.51,206.9,205.59,205.87,22348.0,202.7599,203.1428,201.8566,202.1315,22348.0
2023-09-01 09:40:00,206.02,206.56,205.35,205.49,8211.0,202.2788,202.809,201.621,201.7584,8211.0
2023-09-01 09:50:00,205.62,205.77,205.17,205.64,9065.0,201.8861,202.0333,201.4442,201.9057,9065.0
2023-09-01 10:00:00,205.42,206.11,205.08,205.85,13156.0,201.6897,202.3672,201.3559,202.1119,13156.0
2023-09-01 10:10:00,205.86,206.48,205.86,206.38,11151.0,202.1217,202.7304,202.1217,202.6323,11151.0
2023-09-01 10:20:00,206.36,206.5,205.97,206.37,10018.0,202.6126,202.7501,202.2297,202.6224,10018.0
2023-09-01 10:30:00,206.36,206.37,206.09,206.09,9581.0,202.6126,202.6224,202.3475,202.3475,9581.0
2023-09-01 10:40:00,206.0,206.02,205.71,205.72,5777.0,202.2592,202.2788,201.9744,201.9842,5777.0
2023-09-01 10:50:00,205.71,205.72,205.38,205.68,14671.0,201.9744,201.9842,201.6504,201.945,14671.0
2023-09-01 11:00:00,205.61,205.69,205.17,205.17,8992.0,201.8762,201.9548,201.4442,201.4442,8992.0
2023-09-01 11:10:00,205.13,205.7,205.13,205.65,5408.0,201.405,201.9646,201.405,201.9155,5408.0
2023-09-01 11:20:00,205.62,205.8,205.47,205.48,8296.0,201.8861,202.0628,201.7388,201.7486,8296.0
2023-09-01 11:30:00,205.52,205.66,205.42,205.53,4418.0,201.7879,201.9253,201.6897,201.7977,4418.0
2023-09-01 11:40:00,205.5,205.52,205.07,205.1,6291.0,201.7682,201.7879,201.3461,201.3755,6291.0
2023-09-01 11:50:00,205.07,205.18,204.92,205.0,6092.0,201.3461,201.4541,201.1988,201.2773,6092.0
2023-09-01 12:00:00,205.05,205.12,204.91,205.05,12209.0,201.3264,201.3951,201.189,201.3264,12209.0
2023-09-01 12:10:00,205.07,205.88,205.0,205.7,15871.0,201.3461,202.1413,201.2773,201.9646,15871.0
2023-09-01 12:20:00,205.73,205.87,205.36,205.58,8684.0,201.9941,202.1315,201.6308,201.8468,8684.0
2023-09-01 12:30:00,205.48,205.75,205.29,205.31,5634.0,201.7486,202.0137,201.5621,201.5817,5634.0
2023-09-01 12:40:00,205.37,205.7,205.15,205.7,8608.0,201.6406,201.9646,201.4246,201.9646,8608.0
2023-09-01 12:50:00,205.7,205.91,205.65,205.71,4669.0,201.9646,202.1708,201.9155,201.9744,4669.0
2023-09-01 13:00:00,205.71,205.71,205.44,205.49,4564.0,201.9744,201.9744,201.7093,201.7584,4564.0
2023-09-01 13:10:00,205.53,205.66,205.39,205.44,5930.0,201.7977,201.9253,201.6602,201.7093,5930.0
2023-09-01 13:20:00,205.45,205.73,205.4,205.63,4581.0,201.7192,201.9941,201.6701,201.8959,4581.0
2023-09-01 13:30:00,205.62,205.8,205.45,205.58,4722.0,201.8861,202.0628,201.7192,201.8468,4722.0
2023-09-01 13:40:00,205.55,205.76,205.29,205.42,3631.0,201.8173,202.0235,201.5621,201.6897,3631.0
2023-09-01 13:50:00,205.34,205.6,205.3,205.46,5595.0,201.6111,201.8664,201.5719,201.729,5595.0
2023-09-01 14:00:00,205.45,205.7,205.39,205.67,5217.0,201.7192,201.9646,201.6602,201.9352,5217.0
2023-09-01 14:10:00,205.54,205.66,205.44,205.56,3172.0,201.8075,201.9253,201.7093,201.8272,3172.0
2023-09-01 14:20:00,205.54,205.54,205.11,205.13,6236.0,201.8075,201.8075,201.3853,201.405,6236.0
2023-09-01 14:30:00,205.11,205.12,204.83,204.97,7277.0,201.3853,201.3951,201.1104,201.2479,7277.0
2023-09-01 14:40:00,205.01,205.34,204.98,205.28,6334.0,201.2871,201.6111,201.2577,201.5522,6334.0
2023-09-01 14:50:00,205.34,205.76,205.34,205.69,4447.0,201.6111,202.0235,201.6111,201.9548,4447.0
2023-09-01 15:00:00,205.71,205.83,205.57,205.83,8107.0,201.9744,202.0923,201.837,202.0923,8107.0
2023-09-01 15:10:00,205.81,205.83,205.57,205.59,8598.0,202.0726,202.0923,201.837,201.8566,8598.0
2023-09-01 15:20:00,205.56,205.69,205.5,205.51,11157.0,201.8272,201.9548,201.7682,201.7781,11157.0
2023-09-01 15:30:00,205.5,205.59,205.21,205.24,13109.0,201.7682,201.8566,201.4835,201.513,13109.0
2023-09-01 15:40:00,205.29,205.42,204.85,204.85,38972.0,201.5621,201.6897,201.13,201.13,38972.0
2023-09-01 15:50:00,204.83,205.33,204.65,205.18,107511.0,201.1104,201.6013,200.9337,201.4541,107511.0
2023-09-05 09:30:00,204.69,205.16,202.51,202.95,23741.0,200.973,201.4344,198.8325,199.2645,23741.0
2023-09-05 09:40:00,202.67,203.08,200.87,200.88,9147.0,198.9896,199.3922,197.2223,197.2321,9147.0
2023-09-05 09:50:00,200.93,201.21,200.54,200.81,4291.0,197.2812,197.5561,196.8983,197.1634,4291.0
2023-09-05 10:00:00,200.38,200.49,199.65,199.76,18307.0,196.7412,196.8492,196.0245,196.1325,18307.0
2023-09-05 10:10:00,199.73,200.57,199.73,199.91,8003.0,196.103,196.9278,196.103,196.2798,8003.0
2023-09-05 10:20:00,199.78,200.06,199.31,199.31,12543.0,196.1521,196.427,195.6907,195.6907,12543.0
2023-09-05 10:30:00,199.31,199.53,198.97,199.4,19582.0,195.6907,195.9067,195.3568,195.779,19582.0
2023-09-05 10:40:00,199.53,200.44,199.5,200.44,12096.0,195.9067,196.8001,195.8772,196.8001,12096.0
2023-09-05 10:50:00,200.4,200.7,200.08,200.7,15250.0,196.7609,197.0554,196.4467,197.0554,15250.0
2023-09-05 11:00:00,200.75,201.59,200.75,201.59,10712.0,197.1045,197.9292,197.1045,197.9292,10712.0
2023-09-05 11:10:00,201.67,202.48,201.66,201.97,16510.0,198.0078,198.8031,197.998,198.3023,16510.0
2023-09-05 11:20:00,201.94,202.11,201.34,201.34,6144.0,198.2729,198.4398,197.6838,197.6838,6144.0
2023-09-05 11:30:00,201.29,201.75,201.24,201.43,3899.0,197.6347,198.0863,197.5856,197.7722,3899.0
2023-09-05 11:40:00,201.68,201.85,201.57,201.72,3013.0,198.0176,198.1845,197.9096,198.0569,3013.0
2023-09-05 11:50:00,201.68,202.07,201.63,201.96,8821.0,198.0176,198.4005,197.9685,198.2925,8821.0
2023-09-05 12:00:00,201.97,202.04,201.12,201.21,5553.0,198.3023,198.3711,197.4678,197.5561,5553.0
2023-09-05 12:10:00,201.16,201.16,200.79,200.83,6879.0,197.5071,197.5071,197.1438,197.183,6879.0
2023-09-05 12:20:00,200.78,200.96,200.53,200.96,13126.0,197.134,197.3107,196.8885,197.3107,13126.0
2023-09-05 12:30:00,200.85,201.09,200.62,200.8,3129.0,197.2027,197.4383,196.9769,197.1536,3129.0
2023-09-05 12:40:00,200.86,201.13,200.83,200.94,3045.0,197.2125,197.4776,197.183,197.2911,3045.0
2023-09-05 12:50:00,200.9,200.93,200.68,200.71,2304.0,197.2518,197.2812,197.0358,197.0652,2304.0
2023-09-05 13:00:00,200.75,200.77,200.46,200.49,2608.0,197.1045,197.1241,196.8198,196.8492,2608.0
2023-09-05 13:10:00,200.31,200.49,200.27,200.4,7721.0,196.6725,196.8492,196.6332,196.7609,7721.0
2023-09-05 13:20:00,200.4,201.01,200.29,200.89,4597.0,196.7609,197.3598,196.6529,197.242,4597.0
2023-09-05 13:30:00,200.75,201.14,200.75,200.95,4252.0,197.1045,197.4874,197.1045,197.3009,4252.0
2023-09-05 13:40:00,200.95,201.08,200.76,200.88,4590.0,197.3009,197.4285,197.1143,197.2321,4590.0
2023-09-05 13:50:00,200.84,200.97,200.61,200.89,20816.0,197.1929,197.3205,196.967,197.242,20816.0
2023-09-05 14:00:00,200.93,200.93,200.43,200.46,3019.0,197.2812,197.2812,196.7903,196.8198,3019.0
2023-09-05 14:10:00,200.43,200.62,200.34,200.47,8737.0,196.7903,196.9769,196.7019,196.8296,8737.0
2023-09-05 14:20:00,200.38,200.83,200.29,200.83,10538.0,196.7412,197.183,196.6529,197.183,10538.0
2023-09-05 14:30:00,200.92,201.05,200.79,200.86,5135.0,197.2714,197.3991,197.1438,197.2125,5135.0
2023-09-05 14:40:00,200.91,201.05,200.8,200.96,7096.0,197.2616,197.3991,197.1536,197.3107,7096.0
2023-09-05 14:50:00,200.97,200.97,200.76,200.9,4354.0,197.3205,197.3205,197.1143,197.2518,4354.0
2023-09-05 15:00:00,200.93,200.93,200.63,200.88,6656.0,197.2812,197.2812,196.9867,197.2321,6656.0
2023-09-05 15:10:00,200.8,200.91,200.54,200.87,7412.0,197.1536,197.2616,196.8983,197.2223,7412.0
2023-09-05 15:20:00,200.88,201.01,200.81,200.96,9419.0,197.2321,197.3598,197.1634,197.3107,9419.0
2023-09-05 15:30:00,200.98,201.51,200.84,201.49,13615.0,197.3303,197.8507,197.1929,197.8311,13615.0
2023-09-05 15:40:00,201.49,201.56,201.19,201.21,22773.0,197.8311,197.8998,197.5365,197.5561,22773.0
2023-09-05 15:50:00,201.02,201.14,200.42,200.58,89570.0,197.3696,197.4874,196.7805,196.9376,89570.0
2023-09-06 09:30:00,201.47,202.15,201.06,201.7,14066.0,197.8114,198.4791,197.4089,198.0372,14066.0
2023-09-06 09:40:00,201.65,203.4,201.54,202.08,35510.0,197.9882,199.7064,197.8802,198.4103,35510.0
2023-09-06 09:50:00,202.19,202.64,201.87,202.47,7089.0,198.5184,198.9602,198.2042,198.7933,7089.0
2023-09-06 10:00:00,202.47,203.18,202.03,203.05,7344.0,198.7933,199.4904,198.3613,199.3627,7344.0
2023-09-06 10:10:00,202.98,204.11,202.98,204.11,11662.0,199.294,200.4035,199.294,200.4035,11662.0
2023-09-06 10:20:00,204.03,204.13,203.57,203.79,7020.0,200.3249,200.4231,199.8733,200.0893,7020.0
2023-09-06 10:30:00,203.86,204.1,203.43,203.64,5353.0,200.158,200.3937,199.7358,199.942,5353.0
2023-09-06 10:40:00,203.66,204.22,203.66,203.99,17584.0,199.9617,200.5115,199.9617,200.2857,17584.0
2023-09-06 10:50:00,203.99,204.26,203.59,203.94,6175.0,200.2857,200.5508,199.8929,200.2366,6175.0
2023-09-06 11:00:00,203.87,204.21,203.77,204.03,7224.0,200.1678,200.5017,200.0697,200.3249,7224.0
2023-09-06 11:10:00,204.0,204.06,203.72,204.0,14077.0,200.2955,200.3544,200.0206,200.2955,14077.0
2023-09-06 11:20:00,203.99,204.11,203.6,204.0,19559.0,200.2857,200.4035,199.9027,200.2955,19559.0
2023-09-06 11:30:00,203.95,203.95,203.0,203.26,7452.0,200.2464,200.2464,199.3136,199.5689,7452.0
2023-09-06 11:40:00,203.37,203.61,203.08,203.25,8486.0,199.6769,199.9126,199.3922,199.5591,8486.0
2023-09-06 11:50:00,203.22,203.38,202.98,203.15,12586.0,199.5296,199.6867,199.294,199.4609,12586.0
2023-09-06 12:00:00,203.0,203.43,202.83,203.26,10431.0,199.3136,199.7358,199.1467,199.5689,10431.0
2023-09-06 12:10:00,203.18,203.55,203.09,203.45,11313.0,199.4904,199.8537,199.402,199.7555,11313.0
2023-09-06 12:20:00,203.51,203.56,202.79,202.8,5956.0,199.8144,199.8635,199.1075,199.1173,5956.0
2023-09-06 12:30:00,202.78,203.04,202.51,203.01,8227.0,199.0976,199.3529,198.8325,199.3235,8227.0
2023-09-06 12:40:00,202.97,203.06,202.7,202.83,14657.0,199.2842,199.3726,199.0191,199.1467,14657.0
2023-09-06 12:50:00,202.96,203.04,202.79,203.04,2614.0,199.2744,199.3529,199.1075,199.3529,2614.0
2023-09-06 13:00:00,203.03,203.17,202.92,203.03,10959.0,199.3431,199.4806,199.2351,199.3431,10959.0
2023-09-06 13:10:00,203.11,203.58,203.11,203.57,6181.0,199.4216,199.8831,199.4216,199.8733,6181.0
2023-09-06 13:20:00,203.5,203.84,203.49,203.84,3245.0,199.8046,200.1384,199.7947,200.1384,3245.0
2023-09-06 13:30:00,203.7,203.79,203.52,203.69,3237.0,200.0009,200.0893,199.8242,199.9911,3237.0
2023-09-06 13:40:00,203.64,204.03,203.57,204.01,3343.0,199.942,200.3249,199.8733,200.3053,3343.0
2023-09-06 13:50:00,203.96,203.96,203.62,203.69,3069.0,200.2562,200.2562,199.9224,199.9911,3069.0
2023-09-06 14:00:00,203.67,203.94,203.6,203.89,3274.0,199.9715,200.2366,199.9027,200.1875,3274.0
2023-09-06 14:10:00,203.87,203.99,203.76,203.84,8729.0,200.1678,200.2857,200.0598,200.1384,8729.0
2023-09-06 14:20:00,203.8,204.03,203.8,203.91,3167.0,200.0991,200.3249,200.0991,200.2071,3167.0
2023-09-06 14:30:00,203.9,204.05,203.75,203.83,2915.0,200.1973,200.3446,200.05,200.1286,2915.0
2023-09-06 14:40:00,203.78,203.97,203.78,203.95,5536.0,200.0795,200.266,200.0795,200.2464,5536.0
2023-09-06 14:50:00,203.98,204.01,203.67,203.76,5485.0,200.2758,200.3053,199.9715,200.0598,5485.0
2023-09-06 15:00:00,203.78,203.84,203.28,203.51,7787.0,200.0795,200.1384,199.5886,199.8144,7787.0
2023-09-06 15:10:00,203.52,203.81,203.51,203.52,6807.0,199.8242,200.1089,199.8144,199.8242,6807.0
2023-09-06 15:20:00,203.63,203.77,203.59,203.77,6535.0,199.9322,200.0697,199.8929,200.0697,6535.0
2023-09-06 15:30:00,203.7,204.15,203.66,204.02,22988.0,200.0009,200.4428,199.9617,200.3151,22988.0
2023-09-06 15:40:00,204.02,204.39,204.01,204.31,49458.0,200.3151,200.6784,200.3053,200.5999,49458.0
2023-09-06 15:50:00,204.25,204.41,204.05,204.22,119106.0,200.5409,200.698,200.3446,200.5115,119106.0
2023-09-07 09:30:00,204.82,204.82,203.89,203.92,11640.0,201.1006,201.1006,200.1875,200.2169,11640.0
2023-09-07 09:40:00,204.12,204.12,202.88,203.46,8429.0,200.4133,200.4133,199.1958,199.7653,8429.0
2023-09-07 09:50:00,203.44,203.44,202.7,202.74,3190.0,199.7457,199.7457,199.0191,199.0584,3190.0
2023-09-07 10:00:00,202.84,202.84,201.97,202.8,8439.0,199.1565,199.1565,198.3023,199.1173,8439.0
2023-09-07 10:10:00,202.85,203.04,202.72,202.84,5435.0,199.1664,199.3529,199.0387,199.1565,5435.0
2023-09-07 10:20:00,203.0,203.24,203.0,203.21,5674.0,199.3136,199.5493,199.3136,199.5198,5674.0
2023-09-07 10:30:00,203.37,203.47,203.01,203.46,3881.0,199.6769,199.7751,199.3235,199.7653,3881.0
2023-09-07 10:40:00,203.55,203.92,203.51,203.71,4501.0,199.8537,200.2169,199.8144,200.0107,4501.0
2023-09-07 10:50:00,203.86,203.98,203.59,203.93,3628.0,200.158,200.2758,199.8929,200.2268,3628.0
2023-09-07 11:00:00,203.77,204.33,203.77,204.33,2507.0,200.0697,200.6195,200.0697,200.6195,2507.0
2023-09-07 11:10:00,204.36,204.7,204.36,204.48,3468.0,200.6489,200.9828,200.6489,200.7668,3468.0
2023-09-07 11:20:00,204.65,205.26,204.65,205.05,6928.0,200.9337,201.5326,200.9337,201.3264,6928.0
2023-09-07 11:30:00,205.1,205.82,205.1,205.52,7117.0,201.3755,202.0824,201.3755,201.7879,7117.0
2023-09-07 11:40:00,205.59,205.81,205.09,205.21,20254.0,201.8566,202.0726,201.3657,201.4835,20254.0
2023-09-07 11:50:00,205.21,205.33,204.9,205.04,4837.0,201.4835,201.6013,201.1791,201.3166,4837.0
2023-09-07 12:00:00,204.97,205.92,204.96,205.92,8118.0,201.2479,202.1806,201.238,202.1806,8118.0
2023-09-07 12:10:00,205.97,206.16,205.68,206.0,8882.0,202.2297,202.4163,201.945,202.2592,8882.0
2023-09-07 12:20:00,206.06,206.41,205.93,206.19,4357.0,202.3181,202.6617,202.1904,202.4457,4357.0
2023-09-07 12:30:00,206.23,206.46,206.19,206.45,6891.0,202.485,202.7108,202.4457,202.701,6891.0
2023-09-07 12:40:00,206.42,206.47,206.01,206.06,14723.0,202.6715,202.7206,202.269,202.3181,14723.0
2023-09-07 12:50:00,206.06,206.68,206.0,206.58,15605.0,202.3181,202.9268,202.2592,202.8286,15605.0
2023-09-07 13:00:00,206.57,206.76,206.37,206.4,8069.0,202.8188,203.0054,202.6224,202.6519,8069.0
2023-09-07 13:10:00,206.43,206.85,206.24,206.77,9586.0,202.6814,203.0937,202.4948,203.0152,9586.0
2023-09-07 13:20:00,206.78,206.96,206.57,206.83,8899.0,203.025,203.2017,202.8188,203.0741,8899.0
2023-09-07 13:30:00,206.73,206.81,206.55,206.69,5777.0,202.9759,203.0545,202.7992,202.9366,5777.0
2023-09-07 13:40:00,206.66,206.7,206.36,206.45,7814.0,202.9072,202.9465,202.6126,202.701,7814.0
2023-09-07 13:50:00,206.4,206.63,206.4,206.58,8843.0,202.6519,202.8777,202.6519,202.8286,8843.0
2023-09-07 14:00:00,206.64,206.89,206.38,206.53,7610.0,202.8875,203.133,202.6323,202.7795,7610.0
2023-09-07 14:10:00,206.62,206.72,206.19,206.19,15221.0,202.8679,202.9661,202.4457,202.4457,15221.0
2023-09-07 14:20:00,206.19,206.27,206.0,206.04,11462.0,202.4457,202.5243,202.2592,202.2984,11462.0
2023-09-07 14:30:00,206.03,206.12,205.64,205.76,23244.0,202.2886,202.377,201.9057,202.0235,23244.0
2023-09-07 14:40:00,205.78,205.99,205.65,205.96,6081.0,202.0432,202.2493,201.9155,202.2199,6081.0
2023-09-07 14:50:00,206.03,206.29,205.94,206.24,9780.0,202.2886,202.5439,202.2003,202.4948,9780.0
2023-09-07 15:00:00,206.25,206.4,206.05,206.24,8707.0,202.5046,202.6519,202.3083,202.4948,8707.0
2023-09-07 15:10:00,206.33,206.65,206.33,206.55,9615.0,202.5832,202.8974,202.5832,202.7992,9615.0
2023-09-07 15:20:00,206.62,206.67,206.52,206.56,9756.0,202.8679,202.917,202.7697,202.809,9756.0
2023-09-07 15:30:00,206.48,206.53,206.16,206.42,7341.0,202.7304,202.7795,202.4163,202.6715,7341.0
2023-09-07 15:40:00,206.44,206.86,206.37,206.74,28017.0,202.6912,203.1035,202.6224,202.9857,28017.0
2023-09-07 15:50:00,206.82,206.88,206.36,206.55,80069.0,203.0643,203.1232,202.6126,202.7992,80069.0
2023-09-08 09:30:00,206.67,207.03,205.78,205.78,28469.0,202.917,203.2705,202.0432,202.0432,28469.0
2023-09-08 09:40:00,205.93,206.41,205.62,205.7,35395.0,202.1904,202.6617,201.8861,201.9646,35395.0
2023-09-08 09:50:00,205.59,205.87,204.97,205.8,11987.0,201.8566,202.1315,201.2479,202.0628,11987.0
2023-09-08 10:00:00,205.7,205.82,205.12,205.27,15783.0,201.9646,202.0824,201.3951,201.5424,15783.0
2023-09-08 10:10:00,205.35,205.41,204.97,205.01,32183.0,201.621,201.6799,201.2479,201.2871,32183.0
2023-09-08 10:20:00,204.97,205.49,204.63,205.1,10078.0,201.2479,201.7584,200.914,201.3755,10078.0
2023-09-08 10:30:00,205.34,205.99,204.99,205.76,12544.0,201.6111,202.2493,201.2675,202.0235,12544.0
2023-09-08 10:40:00,205.68,206.02,205.37,205.75,13604.0,201.945,202.2788,201.6406,202.0137,13604.0
2023-09-08 10:50:00,205.65,206.45,205.56,206.01,26528.0,201.9155,202.701,201.8272,202.269,26528.0
2023-09-08 11:00:00,205.85,206.2,205.64,206.12,11929.0,202.1119,202.4555,201.9057,202.377,11929.0
2023-09-08 11:10:00,206.0,206.41,205.74,205.74,9655.0,202.2592,202.6617,202.0039,202.0039,9655.0
2023-09-08 11:20:00,205.91,205.98,205.37,205.58,16014.0,202.1708,202.2395,201.6406,201.8468,16014.0
2023-09-08 11:30:00,205.66,205.86,205.22,205.54,6048.0,201.9253,202.1217,201.4933,201.8075,6048.0
2023-09-08 11:40:00,205.53,205.67,205.14,205.25,11426.0,201.7977,201.9352,201.4148,201.5228,11426.0
2023-09-08 11:50:00,205.23,205.37,204.96,204.96,5924.0,201.5031,201.6406,201.238,201.238,5924.0
2023-09-08 12:00:00,204.96,205.56,204.95,205.46,9815.0,201.238,201.8272,201.2282,201.729,9815.0
2023-09-08 12:10:00,205.51,205.87,205.46,205.85,4540.0,201.7781,202.1315,201.729,202.1119,4540.0
2023-09-08 12:20:00,205.89,206.01,205.77,205.9,4412.0,202.1512,202.269,202.0333,202.161,4412.0
2023-09-08 12:30:00,205.9,205.9,205.64,205.9,5579.0,202.161,202.161,201.9057,202.161,5579.0
2023-09-08 12:40:00,206.0,206.37,205.83,205.92,9268.0,202.2592,202.6224,202.0923,202.1806,9268.0
2023-09-08 12:50:00,205.83,205.98,205.81,205.98,2454.0,202.0923,202.2395,202.0726,202.2395,2454.0
2023-09-08 13:00:00,206.06,206.22,205.99,206.09,4808.0,202.3181,202.4752,202.2493,202.3475,4808.0
2023-09-08 13:10:00,206.03,206.19,206.02,206.1,1514.0,202.2886,202.4457,202.2788,202.3573,1514.0
2023-09-08 13:20:00,206.14,206.14,205.67,205.68,1978.0,202.3966,202.3966,201.9352,201.945,1978.0
2023-09-08 13:30:00,205.58,205.88,205.55,205.84,5969.0,201.8468,202.1413,201.8173,202.1021,5969.0
2023-09-08 13:40:00,205.81,205.81,205.36,205.36,4574.0,202.0726,202.0726,201.6308,201.6308,4574.0
2023-09-08 13:50:00,205.48,205.6,205.36,205.47,16054.0,201.7486,201.8664,201.6308,201.7388,16054.0
2023-09-08 14:00:00,205.45,205.52,205.21,205.22,4093.0,201.7192,201.7879,201.4835,201.4933,4093.0
2023-09-08 14:10:00,205.03,205.04,204.8,204.91,3900.0,201.3068,201.3166,201.081,201.189,3900.0
2023-09-08 14:20:00,204.94,204.97,204.85,204.97,2238.0,201.2184,201.2479,201.13,201.2479,2238.0
2023-09-08 14:30:00,204.85,205.1,204.72,204.86,4771.0,201.13,201.3755,201.0024,201.1399,4771.0
2023-09-08 14:40:00,204.81,205.05,204.8,204.97,2907.0,201.0908,201.3264,201.081,201.2479,2907.0
2023-09-08 14:50:00,204.98,205.3,204.98,205.16,7182.0,201.2577,201.5719,201.2577,201.4344,7182.0
2023-09-08 15:00:00,205.21,205.56,205.05,205.43,5130.0,201.4835,201.8272,201.3264,201.6995,5130.0
2023-09-08 15:10:00,205.48,205.6,205.23,205.25,5923.0,201.7486,201.8664,201.5031,201.5228,5923.0
2023-09-08 15:20:00,205.22,205.34,205.01,205.09,14262.0,201.4933,201.6111,201.2871,201.3657,14262.0
2023-09-08 15:30:00,205.06,205.53,205.01,205.44,7551.0,201.3362,201.7977,201.2871,201.7093,7551.0
2023-09-08 15:40:00,205.47,205.87,205.47,205.83,13301.0,201.7388,202.1315,201.7388,202.0923,13301.0
2023-09-08 15:50:00,205.84,206.0,205.57,205.99,61150.0,202.1021,202.2592,201.837,202.2493,61150.0
2023-09-11 09:30:00,206.94,207.66,206.36,206.44,12956.0,203.1821,203.889,202.6126,202.6912,12956.0
2023-09-11 09:40:00,206.29,206.61,206.0,206.13,3650.0,202.5439,202.8581,202.2592,202.3868,3650.0
2023-09-11 09:50:00,206.1,207.33,206.1,207.3,17582.0,202.3573,203.565,202.3573,203.5356,17582.0
2023-09-11 10:00:00,207.37,207.57,206.95,207.34,18485.0,203.6043,203.8007,203.1919,203.5748,18485.0
2023-09-11 10:10:00,207.43,207.81,207.32,207.7,16977.0,203.6632,204.0363,203.5552,203.9283,16977.0
2023-09-11 10:20:00,207.66,208.19,207.49,208.03,16720.0,203.889,204.4094,203.7221,204.2523,16720.0
2023-09-11 10:30:00,208.1,208.16,207.66,207.97,30212.0,204.321,204.3799,203.889,204.1934,30212.0
2023-09-11 10:40:00,208.14,209.15,207.97,208.7,74296.0,204.3603,205.352,204.1934,204.9101,74296.0
2023-09-11 10:50:00,208.69,208.69,207.37,207.63,15267.0,204.9003,204.9003,203.6043,203.8596,15267.0
2023-09-11 11:00:00,207.72,207.96,207.45,207.55,12511.0,203.9479,204.1836,203.6828,203.781,12511.0
2023-09-11 11:10:00,207.48,207.84,207.43,207.61,14683.0,203.7123,204.0658,203.6632,203.8399,14683.0
2023-09-11 11:20:00,207.5,207.97,207.38,207.74,11751.0,203.7319,204.1934,203.6141,203.9676,11751.0
2023-09-11 11:30:00,207.6,207.69,207.3,207.37,5469.0,203.8301,203.9185,203.5356,203.6043,5469.0
2023-09-11 11:40:00,207.3,207.33,206.95,207.3,9160.0,203.5356,203.565,203.1919,203.5356,9160.0
2023-09-11 11:50:00,207.31,207.81,207.14,207.59,27331.0,203.5454,204.0363,203.3785,203.8203,27331.0
2023-09-11 12:00:00,207.65,208.19,207.64,208.11,13049.0,203.8792,204.4094,203.8694,204.3308,13049.0
2023-09-11 12:10:00,207.99,208.09,207.86,207.9,7870.0,204.213,204.3112,204.0854,204.1247,7870.0
2023-09-11 12:20:00,207.9,208.17,207.89,208.15,27561.0,204.1247,204.3898,204.1148,204.3701,27561.0
2023-09-11 12:30:00,208.27,208.44,208.17,208.3,5029.0,204.4879,204.6549,204.3898,204.5174,5029.0
2023-09-11 12:40:00,208.3,208.45,208.23,208.33,4414.0,204.5174,204.6647,204.4487,204.5469,4414.0
2023-09-11 12:50:00,208.27,208.52,208.26,208.52,4936.0,204.4879,204.7334,204.4781,204.7334,4936.0
2023-09-11 13:00:00,208.47,208.59,208.34,208.46,4981.0,204.6843,204.8021,204.5567,204.6745,4981.0
2023-09-11 13:10:00,208.47,208.71,208.32,208.68,6082.0,204.6843,204.92,204.537,204.8905,6082.0
2023-09-11 13:20:00,208.68,208.99,208.65,208.96,8943.0,204.8905,205.1949,204.861,205.1654,8943.0
2023-09-11 13:30:00,208.99,209.44,208.93,209.31,97831.0,205.1949,205.6367,205.136,205.5091,97831.0
2023-09-11 13:40:00,209.28,209.53,209.24,209.31,26828.0,205.4796,205.7251,205.4403,205.5091,26828.0
2023-09-11 13:50:00,209.31,209.52,209.23,209.48,15256.0,205.5091,205.7152,205.4305,205.676,15256.0
2023-09-11 14:00:00,209.49,209.7,209.27,209.7,26312.0,205.6858,205.892,205.4698,205.892,26312.0
2023-09-11 14:10:00,209.68,209.91,209.64,209.85,13889.0,205.8723,206.0982,205.8331,206.0393,13889.0
2023-09-11 14:20:00,209.87,210.0,209.52,209.73,29651.0,206.0589,206.1865,205.7152,205.9214,29651.0
2023-09-11 14:30:00,209.74,210.1,209.67,209.86,32617.0,205.9312,206.2847,205.8625,206.0491,32617.0
2023-09-11 14:40:00,209.94,210.11,209.88,210.03,9600.0,206.1276,206.2945,206.0687,206.216,9600.0
2023-09-11 14:50:00,210.02,210.04,209.85,210.03,10051.0,206.2062,206.2258,206.0393,206.216,10051.0
2023-09-11 15:00:00,209.99,210.17,209.94,210.12,30654.0,206.1767,206.3534,206.1276,206.3043,30654.0
2023-09-11 15:10:00,210.11,210.36,209.89,210.36,25443.0,206.2945,206.54,206.0785,206.54,25443.0
2023-09-11 15:20:00,210.3,210.72,210.29,210.6,20073.0,206.4811,206.8935,206.4713,206.7756,20073.0
2023-09-11 15:30:00,210.59,210.68,210.35,210.66,17716.0,206.7658,206.8542,206.5302,206.8345,17716.0
2023-09-11 15:40:00,210.68,210.79,210.56,210.59,30098.0,206.8542,206.9622,206.7364,206.7658,30098.0
2023-09-11 15:50:00,210.59,210.77,210.33,210.39,123172.0,206.7658,206.9425,206.5105,206.5694,123172.0
2023-09-12 09:30:00,209.7,210.1,208.69,210.04,15249.0,205.892,206.2847,204.9003,206.2258,15249.0
2023-09-12 09:40:00,210.11,211.14,210.1,210.89,24479.0,206.2945,207.3058,206.2847,207.0604,24479.0
2023-09-12 09:50:00,210.69,211.43,210.69,211.3,19300.0,206.864,207.5906,206.864,207.4629,19300.0
2023-09-12 10:00:00,211.3,211.58,210.75,211.03,15585.0,207.4629,207.7378,206.9229,207.1978,15585.0
2023-09-12 10:10:00,211.09,211.18,210.66,210.87,13047.0,207.2567,207.3451,206.8345,207.0407,13047.0
2023-09-12 10:20:00,210.81,211.13,210.81,211.05,18314.0,206.9818,207.296,206.9818,207.2175,18314.0
2023-09-12 10:30:00,210.97,211.32,210.8,210.95,7210.0,207.1389,207.4826,206.972,207.1193,7210.0
2023-09-12 10:40:00,210.93,211.08,210.75,210.86,17174.0,207.0996,207.2469,206.9229,207.0309,17174.0
2023-09-12 10:50:00,210.98,210.98,210.62,210.66,5663.0,207.1487,207.1487,206.7953,206.8345,5663.0
2023-09-12 11:00:00,210.73,210.99,210.72,210.89,12051.0,206.9033,207.1585,206.8935,207.0604,12051.0
2023-09-12 11:10:00,210.98,210.98,210.39,210.52,4042.0,207.1487,207.1487,206.5694,206.6971,4042.0
2023-09-12 11:20:00,210.58,210.97,210.51,210.97,14848.0,206.756,207.1389,206.6873,207.1389,14848.0
2023-09-12 11:30:00,210.95,210.96,210.81,210.86,4733.0,207.1193,207.1291,206.9818,207.0309,4733.0
2023-09-12 11:40:00,210.95,210.98,210.68,210.83,5736.0,207.1193,207.1487,206.8542,207.0015,5736.0
2023-09-12 11:50:00,210.86,210.93,210.72,210.76,5830.0,207.0309,207.0996,206.8935,206.9327,5830.0
2023-09-12 12:00:00,210.78,211.01,210.77,211.01,5359.0,206.9524,207.1782,206.9425,207.1782,5359.0
2023-09-12 12:10:00,211.03,211.16,210.81,210.99,4568.0,207.1978,207.3255,206.9818,207.1585,4568.0
2023-09-12 12:20:00,210.94,211.1,210.88,211.03,7499.0,207.1095,207.2666,207.0505,207.1978,7499.0
2023-09-12 12:30:00,211.03,211.04,210.88,211.01,8122.0,207.1978,207.2076,207.0505,207.1782,8122.0
2023-09-12 12:40:00,211.0,211.16,210.89,211.16,12907.0,207.1684,207.3255,207.0604,207.3255,12907.0
2023-09-12 12:50:00,211.19,211.21,210.68,210.83,52119.0,207.3549,207.3746,206.8542,207.0015,52119.0
2023-09-12 13:00:00,210.86,210.87,210.38,210.38,14793.0,207.0309,207.0407,206.5596,206.5596,14793.0
2023-09-12 13:10:00,210.44,210.74,209.44,209.53,18060.0,206.6185,206.9131,205.6367,205.7251,18060.0
2023-09-12 13:20:00,209.59,210.01,209.49,210.01,6470.0,205.784,206.1963,205.6858,206.1963,6470.0
2023-09-12 13:30:00,210.22,210.36,210.05,210.05,2944.0,206.4025,206.54,206.2356,206.2356,2944.0
2023-09-12 13:40:00,210.04,210.07,209.68,209.77,7438.0,206.2258,206.2553,205.8723,205.9607,7438.0
2023-09-12 13:50:00,209.81,210.13,209.66,209.66,27603.0,206.0,206.3142,205.8527,205.8527,27603.0
2023-09-12 14:00:00,209.54,209.62,209.01,209.18,4456.0,205.7349,205.8134,205.2145,205.3814,4456.0
2023-09-12 14:10:00,209.11,209.11,208.69,209.07,10196.0,205.3127,205.3127,204.9003,205.2734,10196.0
2023-09-12 14:20:00,209.08,209.15,208.86,209.03,24733.0,205.2832,205.352,205.0672,205.2341,24733.0
2023-09-12 14:30:00,208.98,208.98,208.52,208.68,21886.0,205.185,205.185,204.7334,204.8905,21886.0
2023-09-12 14:40:00,208.68,208.74,208.48,208.63,7207.0,204.8905,204.9494,204.6941,204.8414,7207.0
2023-09-12 14:50:00,208.62,209.18,208.54,209.18,24104.0,204.8316,205.3814,204.753,205.3814,24104.0
2023-09-12 15:00:00,209.15,209.16,208.61,208.85,9505.0,205.352,205.3618,204.8218,205.0574,9505.0
2023-09-12 15:10:00,208.82,208.86,208.54,208.73,14016.0,205.028,205.0672,204.753,204.9396,14016.0
2023-09-12 15:20:00,208.78,208.89,207.42,208.11,50688.0,204.9887,205.0967,203.6534,204.3308,50688.0
2023-09-12 15:30:00,208.07,208.3,207.81,207.94,19256.0,204.2916,204.5174,204.0363,204.1639,19256.0
2023-09-12 15:40:00,207.96,208.18,207.77,208.14,45729.0,204.1836,204.3996,203.997,204.3603,45729.0
2023-09-12 15:50:00,208.18,208.6,208.08,208.51,144190.0,204.3996,204.8119,204.3014,204.7236,144190.0
2023-09-13 09:30:00,207.85,209.48,207.32,208.56,44804.0,204.0756,205.676,203.5552,204.7727,44804.0
2023-09-13 09:40:00,208.46,208.86,208.07,208.3,10958.0,204.6745,205.0672,204.2916,204.5174,10958.0
2023-09-13 09:50:00,208.32,208.51,208.0,208.51,12287.0,204.537,204.7236,204.2228,204.7236,12287.0
2023-09-13 10:00:00,208.51,208.59,207.0,207.21,22936.0,204.7236,204.8021,203.241,203.4472,22936.0
2023-09-13 10:10:00,207.28,207.35,206.77,207.05,14803.0,203.5159,203.5846,203.0152,203.2901,14803.0
2023-09-13 10:20:00,207.19,207.85,207.12,207.65,11620.0,203.4276,204.0756,203.3588,203.8792,11620.0
2023-09-13 10:30:00,207.7,208.33,207.68,208.31,9535.0,203.9283,204.5469,203.9087,204.5272,9535.0
2023-09-13 10:40:00,208.31,208.42,207.82,207.96,11376.0,204.5272,204.6352,204.0461,204.1836,11376.0
2023-09-13 10:50:00,207.8,208.17,207.8,208.17,6867.0,204.0265,204.3898,204.0265,204.3898,6867.0
2023-09-13 11:00:00,208.17,208.45,208.01,208.39,3953.0,204.3898,204.6647,204.2327,204.6058,3953.0
2023-09-13 11:10:00,208.37,208.65,208.28,208.28,4735.0,204.5861,204.861,204.4978,204.4978,4735.0
2023-09-13 11:20:00,208.42,209.22,208.25,209.11,6010.0,204.6352,205.4207,204.4683,205.3127,6010.0
2023-09-13 11:30:00,209.22,209.62,209.11,209.55,14451.0,205.4207,205.8134,205.3127,205.7447,14451.0
2023-09-13 11:40:00,209.61,209.63,209.35,209.58,8563.0,205.8036,205.8232,205.5483,205.7742,8563.0
2023-09-13 11:50:00,209.54,209.57,209.09,209.35,34088.0,205.7349,205.7643,205.2931,205.5483,34088.0
2023-09-13 12:00:00,209.27,209.66,209.27,209.47,8570.0,205.4698,205.8527,205.4698,205.6662,8570.0
2023-09-13 12:10:00,209.49,209.51,208.66,208.92,36272.0,205.6858,205.7054,204.8709,205.1261,36272.0
2023-09-13 12:20:00,208.87,208.87,208.25,208.69,8836.0,205.077,205.077,204.4683,204.9003,8836.0
2023-09-13 12:30:00,208.72,208.75,208.26,208.45,6252.0,204.9298,204.9592,204.4781,204.6647,6252.0
2023-09-13 12:40:00,208.44,208.69,208.33,208.6,7436.0,204.6549,204.9003,204.5469,204.8119,7436.0
2023-09-13 12:50:00,208.64,209.01,208.41,208.7,10909.0,204.8512,205.2145,204.6254,204.9101,10909.0
2023-09-13 13:00:00,208.58,208.7,208.2,208.28,10917.0,204.7923,204.9101,204.4192,204.4978,10917.0
2023-09-13 13:10:00,208.21,208.26,207.67,207.67,15672.0,204.429,204.4781,203.8988,203.8988,15672.0
2023-09-13 13:20:00,207.74,208.05,207.66,207.8,30859.0,203.9676,204.2719,203.889,204.0265,30859.0
2023-09-13 13:30:00,207.85,208.0,207.82,207.82,7356.0,204.0756,204.2228,204.0461,204.0461,7356.0
2023-09-13 13:40:00,207.84,207.85,207.15,207.31,17827.0,204.0658,204.0756,203.3883,203.5454,17827.0
2023-09-13 13:50:00,207.36,207.5,207.08,207.08,48846.0,203.5945,203.7319,203.3196,203.3196,48846.0
2023-09-13 14:00:00,207.12,207.28,206.69,206.7,14470.0,203.3588,203.5159,202.9366,202.9465,14470.0
2023-09-13 14:10:00,206.76,206.8,206.46,206.59,10402.0,203.0054,203.0446,202.7108,202.8384,10402.0
2023-09-13 14:20:00,206.54,206.63,206.33,206.49,12441.0,202.7894,202.8777,202.5832,202.7403,12441.0
2023-09-13 14:30:00,206.45,207.12,206.43,207.1,24036.0,202.701,203.3588,202.6814,203.3392,24036.0
2023-09-13 14:40:00,207.12,207.23,206.92,206.92,17548.0,203.3588,203.4668,203.1625,203.1625,17548.0
2023-09-13 14:50:00,207.0,207.09,206.62,207.04,11857.0,203.241,203.3294,202.8679,203.2803,11857.0
2023-09-13 15:00:00,206.94,207.0,206.57,206.6,12416.0,203.1821,203.241,202.8188,202.8483,12416.0
2023-09-13 15:10:00,206.6,207.07,206.28,207.05,24114.0,202.8483,203.3097,202.5341,203.2901,24114.0
2023-09-13 15:20:00,206.99,207.02,206.6,206.8,12281.0,203.2312,203.2606,202.8483,203.0446,12281.0
2023-09-13 15:30:00,206.83,207.2,206.81,207.1,13510.0,203.0741,203.4374,203.0545,203.3392,13510.0
2023-09-13 15:40:00,207.09,207.58,207.03,207.53,29753.0,203.3294,203.8105,203.2705,203.7614,29753.0
2023-09-13 15:50:00,207.58,207.71,207.25,207.32,113851.0,203.8105,203.9381,203.4865,203.5552,113851.0
2023-09-14 09:30:00,207.5,208.45,205.22,206.25,81852.0,203.7319,204.6647,201.4933,202.5046,81852.0
2023-09-14 09:40:00,206.2,207.31,205.68,206.11,29936.0,202.4555,203.5454,201.945,202.3672,29936.0
2023-09-14 09:50:00,206.28,206.5,205.19,205.48,23748.0,202.5341,202.7501,201.4639,201.7486,23748.0
2023-09-14 10:00:00,205.54,206.3,205.33,205.51,42928.0,201.8075,202.5537,201.6013,201.7781,42928.0
2023-09-14 10:10:00,205.4,205.58,204.79,204.89,48715.0,201.6701,201.8468,201.0711,201.1693,48715.0
2023-09-14 10:20:00,204.86,205.03,204.14,204.39,47938.0,201.1399,201.3068,200.4329,200.6784,47938.0
2023-09-14 10:30:00,204.4,204.41,203.38,203.49,32851.0,200.6882,200.698,199.6867,199.7947,32851.0
2023-09-14 10:40:00,203.56,203.58,202.81,203.15,44120.0,199.8635,199.8831,199.1271,199.4609,44120.0
2023-09-14 10:50:00,203.08,204.42,203.07,204.1,23174.0,199.3922,200.7079,199.3824,200.3937,23174.0
2023-09-14 11:00:00,204.07,204.45,203.71,204.3,50178.0,200.3642,200.7373,200.0107,200.59,50178.0
2023-09-14 11:10:00,204.29,204.5,202.95,202.95,19610.0,200.5802,200.7864,199.2645,199.2645,19610.0
2023-09-14 11:20:00,202.91,203.05,202.26,202.56,12933.0,199.2253,199.3627,198.5871,198.8816,12933.0
2023-09-14 11:30:00,202.5,202.5,201.19,201.21,21068.0,198.8227,198.8227,197.5365,197.5561,21068.0
2023-09-14 11:40:00,201.1,201.1,200.32,200.49,36899.0,197.4481,197.4481,196.6823,196.8492,36899.0
2023-09-14 11:50:00,200.55,201.13,200.17,201.06,32721.0,196.9081,197.4776,196.535,197.4089,32721.0
2023-09-14 12:00:00,201.09,202.0,200.96,201.88,36036.0,197.4383,198.3318,197.3107,198.214,36036.0
2023-09-14 12:10:00,201.92,202.78,201.91,202.0,45917.0,198.2533,199.0976,198.2434,198.3318,45917.0
2023-09-14 12:20:00,201.88,201.88,201.35,201.62,13073.0,198.214,198.214,197.6936,197.9587,13073.0
2023-09-14 12:30:00,201.62,201.85,201.22,201.44,32240.0,197.9587,198.1845,197.566,197.782,32240.0
2023-09-14 12:40:00,201.44,201.58,201.0,201.18,15318.0,197.782,197.9194,197.35,197.5267,15318.0
2023-09-14 12:50:00,201.21,201.5,201.13,201.4,9254.0,197.5561,197.8409,197.4776,197.7427,9254.0
2023-09-14 13:00:00,201.46,201.92,201.42,201.86,17161.0,197.8016,198.2533,197.7623,198.1943,17161.0
2023-09-14 13:10:00,202.02,202.56,202.01,202.56,8084.0,198.3514,198.8816,198.3416,198.8816,8084.0
2023-09-14 13:20:00,202.42,202.59,201.55,201.56,9007.0,198.7442,198.9111,197.89,197.8998,9007.0
2023-09-14 13:30:00,201.55,202.24,201.55,202.06,4887.0,197.89,198.5674,197.89,198.3907,4887.0
2023-09-14 13:40:00,202.11,202.45,202.08,202.24,10133.0,198.4398,198.7736,198.4103,198.5674,10133.0
2023-09-14 13:50:00,202.38,202.7,202.27,202.41,13817.0,198.7049,199.0191,198.5969,198.7344,13817.0
2023-09-14 14:00:00,202.36,202.62,202.36,202.48,9924.0,198.6853,198.9405,198.6853,198.8031,9924.0
2023-09-14 14:10:00,202.58,203.01,202.39,202.86,7250.0,198.9013,199.3235,198.7147,199.1762,7250.0
2023-09-14 14:20:00,202.82,202.98,202.72,202.88,7591.0,199.1369,199.294,199.0387,199.1958,7591.0
2023-09-14 14:30:00,202.9,203.44,202.9,203.02,17842.0,199.2155,199.7457,199.2155,199.3333,17842.0
2023-09-14 14:40:00,202.96,203.22,202.96,203.2,8500.0,199.2744,199.5296,199.2744,199.51,8500.0
2023-09-14 14:50:00,203.2,203.42,202.95,203.11,23500.0,199.51,199.726,199.2645,199.4216,23500.0
2023-09-14 15:00:00,203.13,203.33,203.12,203.13,12377.0,199.4413,199.6376,199.4315,199.4413,12377.0
2023-09-14 15:10:00,203.15,203.36,203.02,203.02,5436.0,199.4609,199.6671,199.3333,199.3333,5436.0
2023-09-14 15:20:00,202.94,202.98,202.58,202.63,13192.0,199.2547,199.294,198.9013,198.9504,13192.0
2023-09-14 15:30:00,202.64,202.98,202.51,202.76,19649.0,198.9602,199.294,198.8325,199.078,19649.0
2023-09-14 15:40:00,202.72,202.74,202.09,202.09,36264.0,199.0387,199.0584,198.4202,198.4202,36264.0
2023-09-14 15:50:00,202.06,202.42,201.81,202.03,122470.0,198.3907,198.7442,198.1453,198.3613,122470.0
2023-09-15 09:30:00,201.38,203.55,201.38,202.34,197814.0,197.7231,199.8537,197.7231,198.6656,197814.0
2023-09-15 09:40:00,202.24,203.51,202.06,203.43,24519.0,198.5674,199.8144,198.3907,199.7358,24519.0
2023-09-15 09:50:00,203.12,203.96,202.95,203.96,10763.0,199.4315,200.2562,199.2645,200.2562,10763.0
2023-09-15 10:00:00,204.19,204.62,203.1,203.26,13390.0,200.482,200.9042,199.4118,199.5689,13390.0
2023-09-15 10:10:00,203.36,203.76,203.3,203.44,14602.0,199.6671,200.0598,199.6082,199.7457,14602.0
2023-09-15 10:20:00,203.35,203.67,203.21,203.3,9103.0,199.6573,199.9715,199.5198,199.6082,9103.0
2023-09-15 10:30:00,203.22,203.22,202.69,203.14,10028.0,199.5296,199.5296,199.0093,199.4511,10028.0
2023-09-15 10:40:00,203.26,203.26,202.56,202.93,6189.0,199.5689,199.5689,198.8816,199.2449,6189.0
2023-09-15 10:50:00,203.16,203.22,202.19,202.25,11513.0,199.4707,199.5296,198.5184,198.5773,11513.0
2023-09-15 11:00:00,202.3,202.37,201.41,201.47,25085.0,198.6264,198.6951,197.7525,197.8114,25085.0
2023-09-15 11:10:00,201.51,201.75,201.1,201.22,16015.0,197.8507,198.0863,197.4481,197.566,16015.0
2023-09-15 11:20:00,201.14,201.58,200.98,201.34,5954.0,197.4874,197.9194,197.3303,197.6838,5954.0
2023-09-15 11:30:00,201.37,201.51,201.16,201.2,6904.0,197.7132,197.8507,197.5071,197.5463,6904.0
2023-09-15 11:40:00,201.22,201.32,200.89,201.24,5981.0,197.566,197.6641,197.242,197.5856,5981.0
2023-09-15 11:50:00,201.3,201.35,201.04,201.15,5020.0,197.6445,197.6936,197.3892,197.4972,5020.0
2023-09-15 12:00:00,201.17,201.58,201.0,201.58,6052.0,197.5169,197.9194,197.35,197.9194,6052.0
2023-09-15 12:10:00,201.58,201.6,201.22,201.6,2826.0,197.9194,197.9391,197.566,197.9391,2826.0
2023-09-15 12:20:00,201.65,201.7,201.41,201.44,3795.0,197.9882,198.0372,197.7525,197.782,3795.0
2023-09-15 12:30:00,201.49,202.01,201.49,201.98,4298.0,197.8311,198.3416,197.8311,198.3122,4298.0
2023-09-15 12:40:00,201.97,202.23,201.96,202.1,3455.0,198.3023,198.5576,198.2925,198.43,3455.0
2023-09-15 12:50:00,202.04,202.04,201.83,201.91,6181.0,198.3711,198.3711,198.1649,198.2434,6181.0
2023-09-15 13:00:00,201.94,201.94,201.37,201.65,4023.0,198.2729,198.2729,197.7132,197.9882,4023.0
2023-09-15 13:10:00,201.59,202.09,201.52,202.09,5951.0,197.9292,198.4202,197.8605,198.4202,5951.0
2023-09-15 13:20:00,202.21,202.37,202.01,202.16,9318.0,198.538,198.6951,198.3416,198.4889,9318.0
2023-09-15 13:30:00,201.96,201.96,201.44,201.53,8905.0,198.2925,198.2925,197.782,197.8703,8905.0
2023-09-15 13:40:00,201.55,201.59,201.22,201.28,7488.0,197.89,197.9292,197.566,197.6249,7488.0
2023-09-15 13:50:00,201.3,201.92,201.28,201.69,9306.0,197.6445,198.2533,197.6249,198.0274,9306.0
2023-09-15 14:00:00,201.61,201.95,201.61,201.95,9713.0,197.9489,198.2827,197.9489,198.2827,9713.0
2023-09-15 14:10:00,201.88,202.03,201.83,201.84,2513.0,198.214,198.3613,198.1649,198.1747,2513.0
2023-09-15 14:20:00,201.89,201.94,201.53,201.6,11459.0,198.2238,198.2729,197.8703,197.9391,11459.0
2023-09-15 14:30:00,201.6,201.93,201.59,201.93,3616.0,197.9391,198.2631,197.9292,198.2631,3616.0
2023-09-15 14:40:00,201.96,202.05,201.81,201.96,4867.0,198.2925,198.3809,198.1453,198.2925,4867.0
2023-09-15 14:50:00,201.95,202.29,201.92,202.29,5552.0,198.2827,198.6165,198.2533,198.6165,5552.0
2023-09-15 15:00:00,202.24,202.26,202.01,202.15,4034.0,198.5674,198.5871,198.3416,198.4791,4034.0
2023-09-15 15:10:00,202.1,202.38,202.07,202.31,5378.0,198.43,198.7049,198.4005,198.6362,5378.0
2023-09-15 15:20:00,202.24,202.27,201.9,202.17,8975.0,198.5674,198.5969,198.2336,198.4987,8975.0
2023-09-15 15:30:00,202.13,202.18,201.69,201.69,11560.0,198.4594,198.5085,198.0274,198.0274,11560.0
2023-09-15 15:40:00,201.75,202.64,201.65,202.59,38713.0,198.0863,198.9602,197.9882,198.9111,38713.0
2023-09-15 15:50:00,202.64,202.95,202.39,202.5,77264.0,198.9602,199.2645,198.7147,198.8227,77264.0
2023-09-18 09:30:00,202.4,202.4,201.63,202.15,17248.0,198.7245,198.7245,197.9685,198.4791,17248.0
2023-09-18 09:40:00,202.05,202.92,201.68,202.76,5124.0,198.3809,199.2351,198.0176,199.078,5124.0
2023-09-18 09:50:00,202.91,203.6,202.91,203.17,5637.0,199.2253,199.9027,199.2253,199.4806,5637.0
2023-09-18 10:00:00,203.09,203.63,203.07,203.5,5186.0,199.402,199.9322,199.3824,199.8046,5186.0
2023-09-18 10:10:00,203.54,203.86,203.39,203.39,3118.0,199.8438,200.158,199.6966,199.6966,3118.0
2023-09-18 10:20:00,203.52,203.63,203.19,203.59,8917.0,199.8242,199.9322,199.5002,199.8929,8917.0
2023-09-18 10:30:00,203.63,204.15,203.58,203.58,8871.0,199.9322,200.4428,199.8831,199.8831,8871.0
2023-09-18 10:40:00,203.77,204.15,203.53,204.03,7422.0,200.0697,200.4428,199.834,200.3249,7422.0
2023-09-18 10:50:00,204.07,204.48,204.03,204.4,7591.0,200.3642,200.7668,200.3249,200.6882,7591.0
2023-09-18 11:00:00,204.32,204.43,204.03,204.23,5922.0,200.6097,200.7177,200.3249,200.5213,5922.0
2023-09-18 11:10:00,204.28,204.32,204.14,204.3,3308.0,200.5704,200.6097,200.4329,200.59,3308.0
2023-09-18 11:20:00,204.24,204.24,203.9,204.11,13489.0,200.5311,200.5311,200.1973,200.4035,13489.0
2023-09-18 11:30:00,204.17,205.02,204.17,204.7,19804.0,200.4624,201.297,200.4624,200.9828,19804.0
2023-09-18 11:40:00,204.93,205.35,204.92,205.35,3108.0,201.2086,201.621,201.1988,201.621,3108.0
2023-09-18 11:50:00,205.42,205.5,205.24,205.4,3870.0,201.6897,201.7682,201.513,201.6701,3870.0
2023-09-18 12:00:00,205.43,205.53,205.01,205.01,23637.0,201.6995,201.7977,201.2871,201.2871,23637.0
2023-09-18 12:10:00,205.08,205.19,204.94,205.15,3158.0,201.3559,201.4639,201.2184,201.4246,3158.0
2023-09-18 12:20:00,205.19,205.19,204.99,205.16,4752.0,201.4639,201.4639,201.2675,201.4344,4752.0
2023-09-18 12:30:00,205.25,205.29,204.96,205.0,2011.0,201.5228,201.5621,201.238,201.2773,2011.0
2023-09-18 12:40:00,205.01,205.07,204.88,204.97,3875.0,201.2871,201.3461,201.1595,201.2479,3875.0
2023-09-18 12:50:00,205.16,205.16,204.9,204.9,1827.0,201.4344,201.4344,201.1791,201.1791,1827.0
2023-09-18 13:00:00,204.97,204.97,204.78,204.86,2000.0,201.2479,201.2479,201.0613,201.1399,2000.0
2023-09-18 13:10:00,204.78,205.02,204.72,204.98,2871.0,201.0613,201.297,201.0024,201.2577,2871.0
2023-09-18 13:20:00,205.03,205.26,205.03,205.12,2796.0,201.3068,201.5326,201.3068,201.3951,2796.0
2023-09-18 13:30:00,205.11,205.21,205.01,205.08,3223.0,201.3853,201.4835,201.2871,201.3559,3223.0
2023-09-18 13:40:00,205.15,205.16,204.96,205.06,4019.0,201.4246,201.4344,201.238,201.3362,4019.0
2023-09-18 13:50:00,205.06,205.15,204.72,204.72,3736.0,201.3362,201.4246,201.0024,201.0024,3736.0
2023-09-18 14:00:00,204.79,204.9,204.35,204.55,9538.0,201.0711,201.1791,200.6391,200.8355,9538.0
2023-09-18 14:10:00,204.54,204.59,204.37,204.38,2364.0,200.8257,200.8748,200.6588,200.6686,2364.0
2023-09-18 14:20:00,204.33,204.5,204.31,204.36,3217.0,200.6195,200.7864,200.5999,200.6489,3217.0
2023-09-18 14:30:00,204.32,204.34,204.2,204.22,5633.0,200.6097,200.6293,200.4919,200.5115,5633.0
2023-09-18 14:40:00,204.21,204.51,204.2,204.33,5826.0,200.5017,200.7962,200.4919,200.6195,5826.0
2023-09-18 14:50:00,204.36,204.47,204.09,204.18,7418.0,200.6489,200.7569,200.3838,200.4722,7418.0
2023-09-18 15:00:00,204.09,204.15,203.95,203.98,10521.0,200.3838,200.4428,200.2464,200.2758,10521.0
2023-09-18 15:10:00,203.99,204.2,203.93,203.98,5553.0,200.2857,200.4919,200.2268,200.2758,5553.0
2023-09-18 15:20:00,204.03,204.09,203.84,204.06,5333.0,200.3249,200.3838,200.1384,200.3544,5333.0
2023-09-18 15:30:00,203.94,204.01,203.81,203.84,11342.0,200.2366,200.3053,200.1089,200.1384,11342.0
2023-09-18 15:40:00,203.84,204.05,203.74,203.74,18371.0,200.1384,200.3446,200.0402,200.0402,18371.0
2023-09-18 15:50:00,203.71,203.87,203.53,203.77,103151.0,200.0107,200.1678,199.834,200.0697,103151.0
2023-09-19 09:30:00,203.3,203.43,202.14,203.43,23463.0,199.6082,199.7358,198.4693,199.7358,23463.0
2023-09-19 09:40:00,203.45,203.78,202.64,203.15,9744.0,199.7555,200.0795,198.9602,199.4609,9744.0
2023-09-19 09:50:00,203.35,203.35,202.19,202.19,12731.0,199.6573,199.6573,198.5184,198.5184,12731.0
2023-09-19 10:00:00,202.18,202.19,201.81,201.89,5013.0,198.5085,198.5184,198.1453,198.2238,5013.0
2023-09-19 10:10:00,201.91,202.43,201.81,202.3,6170.0,198.2434,198.754,198.1453,198.6264,6170.0
2023-09-19 10:20:00,202.66,202.86,202.39,202.61,6937.0,198.9798,199.1762,198.7147,198.9307,6937.0
2023-09-19 10:30:00,202.64,202.64,202.04,202.04,4999.0,198.9602,198.9602,198.3711,198.3711,4999.0
2023-09-19 10:40:00,202.02,202.21,201.65,202.15,12865.0,198.3514,198.538,197.9882,198.4791,12865.0
2023-09-19 10:50:00,202.14,202.25,201.85,201.95,8161.0,198.4693,198.5773,198.1845,198.2827,8161.0
2023-09-19 11:00:00,201.78,202.24,201.78,201.81,7197.0,198.1158,198.5674,198.1158,198.1453,7197.0
2023-09-19 11:10:00,201.8,202.27,201.8,202.09,7218.0,198.1354,198.5969,198.1354,198.4202,7218.0
2023-09-19 11:20:00,202.24,202.59,202.17,202.59,6528.0,198.5674,198.9111,198.4987,198.9111,6528.0
2023-09-19 11:30:00,202.55,202.55,202.32,202.33,6319.0,198.8718,198.8718,198.646,198.6558,6319.0
2023-09-19 11:40:00,202.3,202.46,202.06,202.46,5889.0,198.6264,198.7834,198.3907,198.7834,5889.0
2023-09-19 11:50:00,202.4,202.56,202.27,202.56,5200.0,198.7245,198.8816,198.5969,198.8816,5200.0
2023-09-19 12:00:00,202.47,202.47,202.0,202.09,4723.0,198.7933,198.7933,198.3318,198.4202,4723.0
2023-09-19 12:10:00,202.07,202.22,201.98,202.02,7399.0,198.4005,198.5478,198.3122,198.3514,7399.0
2023-09-19 12:20:00,202.0,202.09,201.75,201.77,4344.0,198.3318,198.4202,198.0863,198.106,4344.0
2023-09-19 12:30:00,201.76,201.76,201.23,201.25,8254.0,198.0962,198.0962,197.5758,197.5954,8254.0
2023-09-19 12:40:00,201.21,201.24,200.69,200.69,6947.0,197.5561,197.5856,197.0456,197.0456,6947.0
2023-09-19 12:50:00,200.71,200.85,200.68,200.75,9385.0,197.0652,197.2027,197.0358,197.1045,9385.0
2023-09-19 13:00:00,200.71,201.16,200.63,201.09,7615.0,197.0652,197.5071,196.9867,197.4383,7615.0
2023-09-19 13:10:00,201.08,201.3,200.93,201.2,5462.0,197.4285,197.6445,197.2812,197.5463,5462.0
2023-09-19 13:20:00,201.21,201.22,200.81,201.0,8669.0,197.5561,197.566,197.1634,197.35,8669.0
2023-09-19 13:30:00,201.07,201.36,201.07,201.36,4910.0,197.4187,197.7034,197.4187,197.7034,4910.0
2023-09-19 13:40:00,201.36,201.84,201.33,201.8,11258.0,197.7034,198.1747,197.674,198.1354,11258.0
2023-09-19 13:50:00,201.81,201.88,201.56,201.73,7208.0,198.1453,198.214,197.8998,198.0667,7208.0
2023-09-19 14:00:00,201.72,202.12,201.64,201.9,8582.0,198.0569,198.4496,197.9783,198.2336,8582.0
2023-09-19 14:10:00,201.94,202.08,201.83,202.03,8244.0,198.2729,198.4103,198.1649,198.3613,8244.0
2023-09-19 14:20:00,202.02,202.17,201.8,202.16,7108.0,198.3514,198.4987,198.1354,198.4889,7108.0
2023-09-19 14:30:00,202.18,203.02,202.17,202.8,15525.0,198.5085,199.3333,198.4987,199.1173,15525.0
2023-09-19 14:40:00,202.77,202.89,202.7,202.78,6184.0,199.0878,199.2056,199.0191,199.0976,6184.0
2023-09-19 14:50:00,202.84,202.84,202.53,202.53,13010.0,199.1565,199.1565,198.8522,198.8522,13010.0
2023-09-19 15:00:00,202.46,202.47,202.28,202.34,7256.0,198.7834,198.7933,198.6067,198.6656,7256.0
2023-09-19 15:10:00,202.38,202.69,202.31,202.46,9428.0,198.7049,199.0093,198.6362,198.7834,9428.0
2023-09-19 15:20:00,202.46,203.01,202.45,202.98,12577.0,198.7834,199.3235,198.7736,199.294,12577.0
2023-09-19 15:30:00,202.99,203.21,202.88,203.21,22360.0,199.3038,199.5198,199.1958,199.5198,22360.0
2023-09-19 15:40:00,203.23,203.41,203.02,203.35,32461.0,199.5395,199.7162,199.3333,199.6573,32461.0
2023-09-19 15:50:00,203.35,203.41,202.87,203.17,122280.0,199.6573,199.7162,199.186,199.4806,122280.0
2023-09-20 09:30:00,204.48,205.13,203.82,203.99,18651.0,200.7668,201.405,200.1188,200.2857,18651.0
2023-09-20 09:40:00,203.96,204.92,203.69,204.65,5987.0,200.2562,201.1988,199.9911,200.9337,5987.0
2023-09-20 09:50:00,204.53,204.63,204.23,204.24,5175.0,200.8159,200.914,200.5213,200.5311,5175.0
2023-09-20 10:00:00,204.29,204.69,203.87,203.99,6664.0,200.5802,200.973,200.1678,200.2857,6664.0
2023-09-20 10:10:00,203.81,204.03,203.68,203.99,6653.0,200.1089,200.3249,199.9813,200.2857,6653.0
2023-09-20 10:20:00,204.02,204.11,203.77,203.96,4310.0,200.3151,200.4035,200.0697,200.2562,4310.0
2023-09-20 10:30:00,203.95,204.01,203.74,203.82,3267.0,200.2464,200.3053,200.0402,200.1188,3267.0
2023-09-20 10:40:00,203.73,203.73,203.17,203.18,3788.0,200.0304,200.0304,199.4806,199.4904,3788.0
2023-09-20 10:50:00,203.29,203.34,203.08,203.25,3240.0,199.5984,199.6475,199.3922,199.5591,3240.0
2023-09-20 11:00:00,203.2,203.76,203.06,203.76,10669.0,199.51,200.0598,199.3726,200.0598,10669.0
2023-09-20 11:10:00,203.77,203.88,203.6,203.68,3617.0,200.0697,200.1777,199.9027,199.9813,3617.0
2023-09-20 11:20:00,203.67,203.91,203.63,203.71,1885.0,199.9715,200.2071,199.9322,200.0107,1885.0
2023-09-20 11:30:00,203.65,203.95,203.65,203.7,1913.0,199.9518,200.2464,199.9518,200.0009,1913.0
2023-09-20 11:40:00,203.5,203.59,203.44,203.54,1103.0,199.8046,199.8929,199.7457,199.8438,1103.0
2023-09-20 11:50:00,203.5,203.8,203.5,203.6,2717.0,199.8046,200.0991,199.8046,199.9027,2717.0
2023-09-20 12:00:00,203.73,203.82,203.58,203.75,2787.0,200.0304,200.1188,199.8831,200.05,2787.0
2023-09-20 12:10:00,203.76,203.93,203.71,203.93,2318.0,200.0598,200.2268,200.0107,200.2268,2318.0
2023-09-20 12:20:00,204.0,204.04,203.72,203.83,6146.0,200.2955,200.3348,200.0206,200.1286,6146.0
2023-09-20 12:30:00,204.0,204.06,203.96,204.0,1272.0,200.2955,200.3544,200.2562,200.2955,1272.0
2023-09-20 12:40:00,204.04,204.09,203.93,203.95,4647.0,200.3348,200.3838,200.2268,200.2464,4647.0
2023-09-20 12:50:00,203.89,204.03,203.89,203.96,3533.0,200.1875,200.3249,200.1875,200.2562,3533.0
2023-09-20 13:00:00,203.92,203.92,203.47,203.47,4382.0,200.2169,200.2169,199.7751,199.7751,4382.0
2023-09-20 13:10:00,203.33,203.61,203.26,203.59,5771.0,199.6376,199.9126,199.5689,199.8929,5771.0
2023-09-20 13:20:00,203.72,203.72,203.45,203.45,3948.0,200.0206,200.0206,199.7555,199.7555,3948.0
2023-09-20 13:30:00,203.4,203.47,203.08,203.08,3014.0,199.7064,199.7751,199.3922,199.3922,3014.0
2023-09-20 13:40:00,203.0,203.29,202.99,203.29,3315.0,199.3136,199.5984,199.3038,199.5984,3315.0
2023-09-20 13:50:00,203.2,203.49,203.02,203.03,6265.0,199.51,199.7947,199.3333,199.3431,6265.0
2023-09-20 14:00:00,202.88,202.88,201.99,202.45,5844.0,199.1958,199.1958,198.322,198.7736,5844.0
2023-09-20 14:10:00,202.44,202.9,202.38,202.78,4185.0,198.7638,199.2155,198.7049,199.0976,4185.0
2023-09-20 14:20:00,202.82,203.17,202.78,203.03,7336.0,199.1369,199.4806,199.0976,199.3431,7336.0
2023-09-20 14:30:00,202.87,203.43,202.82,203.15,12295.0,199.186,199.7358,199.1369,199.4609,12295.0
2023-09-20 14:40:00,203.16,203.17,202.65,202.66,5125.0,199.4707,199.4806,198.97,198.9798,5125.0
2023-09-20 14:50:00,202.56,202.63,202.24,202.24,5642.0,198.8816,198.9504,198.5674,198.5674,5642.0
2023-09-20 15:00:00,202.26,202.34,201.87,201.92,2602.0,198.5871,198.6656,198.2042,198.2533,2602.0
2023-09-20 15:10:00,201.83,202.03,201.6,201.6,6249.0,198.1649,198.3613,197.9391,197.9391,6249.0
2023-09-20 15:20:00,201.57,202.07,201.57,201.92,8270.0,197.9096,198.4005,197.9096,198.2533,8270.0
2023-09-20 15:30:00,201.91,201.91,201.02,201.13,12881.0,198.2434,198.2434,197.3696,197.4776,12881.0
2023-09-20 15:40:00,201.15,201.15,200.9,200.94,29760.0,197.4972,197.4972,197.2518,197.2911,29760.0
2023-09-20 15:50:00,200.97,201.32,200.86,201.24,89423.0,197.3205,197.6641,197.2125,197.5856,89423.0
2023-09-21 09:30:00,200.48,201.0,199.38,199.53,13886.0,196.8394,197.35,195.7594,195.9067,13886.0
2023-09-21 09:40:00,199.53,200.05,199.28,199.7,14671.0,195.9067,196.4172,195.6612,196.0736,14671.0
2023-09-21 09:50:00,199.83,199.92,198.56,198.82,9975.0,196.2012,196.2896,194.9543,195.2095,9975.0
2023-09-21 10:00:00,198.77,199.1,198.48,199.06,13185.0,195.1605,195.4845,194.8757,195.4452,13185.0
2023-09-21 10:10:00,199.11,199.67,198.96,199.33,9682.0,195.4943,196.0441,195.347,195.7103,9682.0
2023-09-21 10:20:00,199.33,199.99,199.33,199.6,8713.0,195.7103,196.3583,195.7103,195.9754,8713.0
2023-09-21 10:30:00,199.56,199.99,199.45,199.91,9438.0,195.9361,196.3583,195.8281,196.2798,9438.0
2023-09-21 10:40:00,199.95,199.95,199.44,199.69,7104.0,196.319,196.319,195.8183,196.0637,7104.0
2023-09-21 10:50:00,199.64,199.67,199.07,199.17,6659.0,196.0147,196.0441,195.455,195.5532,6659.0
2023-09-21 11:00:00,199.18,199.39,198.61,198.61,13652.0,195.563,195.7692,195.0034,195.0034,13652.0
2023-09-21 11:10:00,198.65,198.74,198.48,198.61,11241.0,195.0426,195.131,194.8757,195.0034,11241.0
2023-09-21 11:20:00,198.61,199.19,198.6,199.0,13543.0,195.0034,195.5728,194.9935,195.3863,13543.0
2023-09-21 11:30:00,199.07,199.54,199.07,199.4,10447.0,195.455,195.9165,195.455,195.779,10447.0
2023-09-21 11:40:00,199.24,199.46,199.1,199.34,2679.0,195.6219,195.8379,195.4845,195.7201,2679.0
2023-09-21 11:50:00,199.3,199.43,198.69,198.69,6292.0,195.6808,195.8085,195.0819,195.0819,6292.0
2023-09-21 12:00:00,198.64,198.89,198.64,198.76,5747.0,195.0328,195.2783,195.0328,195.1506,5747.0
2023-09-21 12:10:00,198.72,198.73,198.41,198.52,6823.0,195.1114,195.1212,194.807,194.915,6823.0
2023-09-21 12:20:00,198.58,198.74,198.49,198.65,8993.0,194.9739,195.131,194.8855,195.0426,8993.0
2023-09-21 12:30:00,198.6,198.86,198.43,198.43,10443.0,194.9935,195.2488,194.8266,194.8266,10443.0
2023-09-21 12:40:00,198.41,198.6,198.35,198.37,5355.0,194.807,194.9935,194.7481,194.7677,5355.0
2023-09-21 12:50:00,198.54,198.58,198.36,198.39,3001.0,194.9346,194.9739,194.7579,194.7874,3001.0
2023-09-21 13:00:00,198.33,198.56,198.33,198.42,4870.0,194.7284,194.9543,194.7284,194.8168,4870.0
2023-09-21 13:10:00,198.5,198.9,198.5,198.76,16190.0,194.8954,195.2881,194.8954,195.1506,16190.0
2023-09-21 13:20:00,198.67,198.88,198.63,198.73,11393.0,195.0623,195.2685,195.023,195.1212,11393.0
2023-09-21 13:30:00,198.66,198.71,198.57,198.7,6746.0,195.0525,195.1015,194.9641,195.0917,6746.0
2023-09-21 13:40:00,198.69,198.92,198.67,198.91,6232.0,195.0819,195.3077,195.0623,195.2979,6232.0
2023-09-21 13:50:00,199.03,199.4,199.03,199.25,4959.0,195.4157,195.779,195.4157,195.6317,4959.0
2023-09-21 14:00:00,199.26,199.58,199.23,199.45,5748.0,195.6416,195.9557,195.6121,195.8281,5748.0
2023-09-21 14:10:00,199.52,199.87,199.52,199.68,8253.0,195.8968,196.2405,195.8968,196.0539,8253.0
2023-09-21 14:20:00,199.57,199.69,199.42,199.42,5654.0,195.9459,196.0637,195.7987,195.7987,5654.0
2023-09-21 14:30:00,199.49,199.52,199.27,199.37,6246.0,195.8674,195.8968,195.6514,195.7496,6246.0
2023-09-21 14:40:00,199.44,199.49,199.32,199.37,3539.0,195.8183,195.8674,195.7005,195.7496,3539.0
2023-09-21 14:50:00,199.4,199.4,199.14,199.24,7424.0,195.779,195.779,195.5237,195.6219,7424.0
2023-09-21 15:00:00,199.25,199.35,199.05,199.29,4418.0,195.6317,195.7299,195.4354,195.671,4418.0
2023-09-21 15:10:00,199.32,199.32,198.78,198.83,3956.0,195.7005,195.7005,195.1703,195.2194,3956.0
2023-09-21 15:20:00,198.77,198.82,198.47,198.63,10973.0,195.1605,195.2095,194.8659,195.023,10973.0
2023-09-21 15:30:00,198.56,198.61,198.18,198.18,18088.0,194.9543,195.0034,194.5812,194.5812,18088.0
2023-09-21 15:40:00,198.21,198.38,198.13,198.18,19318.0,194.6106,194.7775,194.5321,194.5812,19318.0
2023-09-21 15:50:00,198.04,198.47,197.93,198.01,78457.0,194.4437,194.8659,194.3357,194.4143,78457.0
2023-09-22 09:30:00,198.31,199.77,198.31,199.41,21725.0,194.7088,196.1423,194.7088,195.7888,21725.0
2023-09-22 09:40:00,199.31,199.97,198.83,199.5,14646.0,195.6907,196.3387,195.2194,195.8772,14646.0
2023-09-22 09:50:00,199.56,199.71,198.73,199.39,11860.0,195.9361,196.0834,195.1212,195.7692,11860.0
2023-09-22 10:00:00,199.44,199.85,199.12,199.83,11513.0,195.8183,196.2208,195.5041,196.2012,11513.0
2023-09-22 10:10:00,199.75,199.75,199.18,199.56,8053.0,196.1227,196.1227,195.563,195.9361,8053.0
2023-09-22 10:20:00,199.61,199.71,199.43,199.59,8289.0,195.9852,196.0834,195.8085,195.9656,8289.0
2023-09-22 10:30:00,199.76,200.31,199.75,200.13,9471.0,196.1325,196.6725,196.1227,196.4958,9471.0
2023-09-22 10:40:00,200.03,200.3,199.99,200.13,5505.0,196.3976,196.6627,196.3583,196.4958,5505.0
2023-09-22 10:50:00,199.99,200.57,199.84,200.41,4314.0,196.3583,196.9278,196.211,196.7707,4314.0
2023-09-22 11:00:00,200.46,200.62,200.25,200.41,7867.0,196.8198,196.9769,196.6136,196.7707,7867.0
2023-09-22 11:10:00,200.37,200.77,200.28,200.68,12390.0,196.7314,197.1241,196.643,197.0358,12390.0
2023-09-22 11:20:00,200.72,200.87,200.54,200.55,6726.0,197.075,197.2223,196.8983,196.9081,6726.0
2023-09-22 11:30:00,200.59,200.75,200.03,200.05,12560.0,196.9474,197.1045,196.3976,196.4172,12560.0
2023-09-22 11:40:00,199.96,200.14,199.83,200.14,1574.0,196.3288,196.5056,196.2012,196.5056,1574.0
2023-09-22 11:50:00,200.11,200.17,199.87,199.87,6086.0,196.4761,196.535,196.2405,196.2405,6086.0
2023-09-22 12:00:00,199.79,200.11,199.59,200.11,4563.0,196.1619,196.4761,195.9656,196.4761,4563.0
2023-09-22 12:10:00,200.04,200.53,199.92,200.44,4758.0,196.4074,196.8885,196.2896,196.8001,4758.0
2023-09-22 12:20:00,200.43,200.8,200.39,200.79,4770.0,196.7903,197.1536,196.751,197.1438,4770.0
2023-09-22 12:30:00,200.81,200.92,200.66,200.73,6863.0,197.1634,197.2714,197.0161,197.0849,6863.0
2023-09-22 12:40:00,200.77,200.83,200.61,200.79,8922.0,197.1241,197.183,196.967,197.1438,8922.0
2023-09-22 12:50:00,200.84,201.2,200.76,201.04,8881.0,197.1929,197.5463,197.1143,197.3892,8881.0
2023-09-22 13:00:00,201.08,201.13,200.8,201.1,15530.0,197.4285,197.4776,197.1536,197.4481,15530.0
2023-09-22 13:10:00,201.09,201.34,201.04,201.09,3522.0,197.4383,197.6838,197.3892,197.4383,3522.0
2023-09-22 13:20:00,200.97,201.13,200.85,201.13,3826.0,197.3205,197.4776,197.2027,197.4776,3826.0
2023-09-22 13:30:00,201.02,201.02,200.15,200.47,5800.0,197.3696,197.3696,196.5154,196.8296,5800.0
2023-09-22 13:40:00,200.44,200.47,199.97,200.38,37605.0,196.8001,196.8296,196.3387,196.7412,37605.0
2023-09-22 13:50:00,200.38,200.91,200.38,200.91,3688.0,196.7412,197.2616,196.7412,197.2616,3688.0
2023-09-22 14:00:00,200.91,201.0,200.66,200.87,16457.0,197.2616,197.35,197.0161,197.2223,16457.0
2023-09-22 14:10:00,200.9,201.03,200.52,200.72,6120.0,197.2518,197.3794,196.8787,197.075,6120.0
2023-09-22 14:20:00,200.71,201.06,200.7,200.87,4385.0,197.0652,197.4089,197.0554,197.2223,4385.0
2023-09-22 14:30:00,200.9,200.91,200.74,200.75,4174.0,197.2518,197.2616,197.0947,197.1045,4174.0
2023-09-22 14:40:00,200.63,200.64,200.3,200.48,4150.0,196.9867,196.9965,196.6627,196.8394,4150.0
2023-09-22 14:50:00,200.53,200.73,200.49,200.56,4045.0,196.8885,197.0849,196.8492,196.918,4045.0
2023-09-22 15:00:00,200.63,201.3,200.63,201.3,4237.0,196.9867,197.6445,196.9867,197.6445,4237.0
2023-09-22 15:10:00,201.34,201.47,201.15,201.39,3833.0,197.6838,197.8114,197.4972,197.7329,3833.0
2023-09-22 15:20:00,201.31,201.68,201.31,201.52,2806.0,197.6543,198.0176,197.6543,197.8605,2806.0
2023-09-22 15:30:00,201.62,201.75,201.33,201.44,8330.0,197.9587,198.0863,197.674,197.782,8330.0
2023-09-22 15:40:00,201.35,201.35,200.61,200.72,7599.0,197.6936,197.6936,196.967,197.075,7599.0
2023-09-22 15:50:00,200.67,200.8,200.31,200.49,62379.0,197.026,197.1536,196.6725,196.8492,62379.0
2023-09-25 09:30:00,199.33,201.24,199.33,200.0,9136.0,195.7103,197.5856,195.7103,196.3681,9136.0
2023-09-25 09:40:00,200.41,200.93,200.1,200.52,3357.0,196.7707,197.2812,196.4663,196.8787,3357.0
2023-09-25 09:50:00,200.3,200.52,199.87,200.12,2825.0,196.6627,196.8787,196.2405,196.4859,2825.0
2023-09-25 10:00:00,199.93,200.11,199.55,199.57,2039.0,196.2994,196.4761,195.9263,195.9459,2039.0
2023-09-25 10:10:00,199.71,200.08,199.41,199.97,5167.0,196.0834,196.4467,195.7888,196.3387,5167.0
2023-09-25 10:20:00,199.95,200.11,199.74,199.93,4003.0,196.319,196.4761,196.1128,196.2994,4003.0
2023-09-25 10:30:00,199.87,200.05,199.81,199.93,2785.0,196.2405,196.4172,196.1816,196.2994,2785.0
2023-09-25 10:40:00,199.92,200.65,199.86,200.14,14796.0,196.2896,197.0063,196.2307,196.5056,14796.0
2023-09-25 10:50:00,200.12,200.16,199.82,199.82,4412.0,196.4859,196.5252,196.1914,196.1914,4412.0
2023-09-25 11:00:00,199.78,200.33,199.57,200.33,9478.0,196.1521,196.6921,195.9459,196.6921,9478.0
2023-09-25 11:10:00,200.44,201.03,200.44,201.0,7624.0,196.8001,197.3794,196.8001,197.35,7624.0
2023-09-25 11:20:00,201.08,201.32,200.95,201.0,6017.0,197.4285,197.6641,197.3009,197.35,6017.0
2023-09-25 11:30:00,200.86,201.23,200.73,200.82,5098.0,197.2125,197.5758,197.0849,197.1732,5098.0
2023-09-25 11:40:00,200.79,201.35,200.76,201.11,3331.0,197.1438,197.6936,197.1143,197.458,3331.0
2023-09-25 11:50:00,201.17,201.27,200.98,201.11,3772.0,197.5169,197.6151,197.3303,197.458,3772.0
2023-09-25 12:00:00,201.1,201.18,200.86,201.16,3874.0,197.4481,197.5267,197.2125,197.5071,3874.0
2023-09-25 12:10:00,201.1,201.29,201.1,201.2,2200.0,197.4481,197.6347,197.4481,197.5463,2200.0
2023-09-25 12:20:00,201.11,201.24,201.08,201.24,4504.0,197.458,197.5856,197.4285,197.5856,4504.0
2023-09-25 12:30:00,201.2,201.47,201.17,201.2,2650.0,197.5463,197.8114,197.5169,197.5463,2650.0
2023-09-25 12:40:00,201.22,201.65,201.21,201.47,3239.0,197.566,197.9882,197.5561,197.8114,3239.0
2023-09-25 12:50:00,201.41,201.41,200.98,201.18,2286.0,197.7525,197.7525,197.3303,197.5267,2286.0
2023-09-25 13:00:00,201.18,201.24,201.02,201.09,1919.0,197.5267,197.5856,197.3696,197.4383,1919.0
2023-09-25 13:10:00,201.09,201.31,201.09,201.23,1821.0,197.4383,197.6543,197.4383,197.5758,1821.0
2023-09-25 13:20:00,201.22,201.26,200.74,200.91,3513.0,197.566,197.6052,197.0947,197.2616,3513.0
2023-09-25 13:30:00,200.85,201.18,200.81,201.12,2228.0,197.2027,197.5267,197.1634,197.4678,2228.0
2023-09-25 13:40:00,201.12,201.19,200.66,200.8,3123.0,197.4678,197.5365,197.0161,197.1536,3123.0
2023-09-25 13:50:00,200.8,201.06,200.7,200.9,1800.0,197.1536,197.4089,197.0554,197.2518,1800.0
2023-09-25 14:00:00,201.01,201.14,200.75,200.75,2987.0,197.3598,197.4874,197.1045,197.1045,2987.0
2023-09-25 14:10:00,200.71,200.87,200.65,200.72,2363.0,197.0652,197.2223,197.0063,197.075,2363.0
2023-09-25 14:20:00,200.81,200.81,200.42,200.42,2359.0,197.1634,197.1634,196.7805,196.7805,2359.0
2023-09-25 14:30:00,200.41,201.01,200.4,200.89,4945.0,196.7707,197.3598,196.7609,197.242,4945.0
2023-09-25 14:40:00,200.97,201.02,200.81,201.02,4275.0,197.3205,197.3696,197.1634,197.3696,4275.0
2023-09-25 14:50:00,201.08,201.25,201.04,201.16,5689.0,197.4285,197.5954,197.3892,197.5071,5689.0
2023-09-25 15:00:00,201.1,201.1,200.75,200.75,4251.0,197.4481,197.4481,197.1045,197.1045,4251.0
2023-09-25 15:10:00,200.75,201.27,200.75,201.24,4347.0,197.1045,197.6151,197.1045,197.5856,4347.0
2023-09-25 15:20:00,201.24,201.26,200.82,200.98,5365.0,197.5856,197.6052,197.1732,197.3303,5365.0
2023-09-25 15:30:00,200.95,201.19,200.9,201.19,6488.0,197.3009,197.5365,197.2518,197.5365,6488.0
2023-09-25 15:40:00,201.25,201.33,200.97,201.14,11831.0,197.5954,197.674,197.3205,197.4874,11831.0
2023-09-25 15:50:00,201.21,201.45,200.77,201.28,51249.0,197.5561,197.7918,197.1241,197.6249,51249.0
2023-09-26 09:30:00,199.82,200.81,198.04,200.73,9420.0,196.1914,197.1634,194.4437,197.0849,9420.0
2023-09-26 09:40:00,200.56,200.72,199.56,199.85,3900.0,196.918,197.075,195.9361,196.2208,3900.0
2023-09-26 09:50:00,199.35,199.35,198.52,198.52,11811.0,195.7299,195.7299,194.915,194.915,11811.0
2023-09-26 10:00:00,198.78,198.86,197.79,197.98,24068.0,195.1703,195.2488,194.1983,194.3848,24068.0
2023-09-26 10:10:00,198.03,198.34,197.47,197.63,10966.0,194.4339,194.7383,193.8841,194.0412,10966.0
2023-09-26 10:20:00,197.84,197.92,197.42,197.78,8882.0,194.2473,194.3259,193.835,194.1884,8882.0
2023-09-26 10:30:00,197.63,197.74,196.64,197.3,7359.0,194.0412,194.1492,193.0691,193.7172,7359.0
2023-09-26 10:40:00,197.46,198.76,197.39,198.15,11561.0,193.8742,195.1506,193.8055,194.5517,11561.0
2023-09-26 10:50:00,198.05,198.67,198.04,198.52,8076.0,194.4535,195.0623,194.4437,194.915,8076.0
2023-09-26 11:00:00,198.37,199.1,198.37,198.78,23923.0,194.7677,195.4845,194.7677,195.1703,23923.0
2023-09-26 11:10:00,198.67,198.73,198.45,198.57,9002.0,195.0623,195.1212,194.8463,194.9641,9002.0
2023-09-26 11:20:00,198.49,198.6,198.17,198.53,10878.0,194.8855,194.9935,194.5714,194.9248,10878.0
2023-09-26 11:30:00,198.36,198.94,198.34,198.94,7753.0,194.7579,195.3274,194.7383,195.3274,7753.0
2023-09-26 11:40:00,198.8,198.81,198.27,198.71,19264.0,195.1899,195.1997,194.6695,195.1015,19264.0
2023-09-26 11:50:00,198.7,198.85,198.5,198.78,6613.0,195.0917,195.239,194.8954,195.1703,6613.0
2023-09-26 12:00:00,198.81,198.82,198.48,198.65,4186.0,195.1997,195.2095,194.8757,195.0426,4186.0
2023-09-26 12:10:00,198.73,198.94,198.63,198.86,4529.0,195.1212,195.3274,195.023,195.2488,4529.0
2023-09-26 12:20:00,198.88,199.1,198.87,198.97,4663.0,195.2685,195.4845,195.2586,195.3568,4663.0
2023-09-26 12:30:00,198.97,198.98,198.44,198.44,9372.0,195.3568,195.3666,194.8364,194.8364,9372.0
2023-09-26 12:40:00,198.48,198.48,198.18,198.44,8789.0,194.8757,194.8757,194.5812,194.8364,8789.0
2023-09-26 12:50:00,198.34,198.53,198.19,198.19,5445.0,194.7383,194.9248,194.591,194.591,5445.0
2023-09-26 13:00:00,198.14,198.43,197.99,198.43,8227.0,194.5419,194.8266,194.3946,194.8266,8227.0
2023-09-26 13:10:00,198.41,198.76,198.39,198.53,5939.0,194.807,195.1506,194.7874,194.9248,5939.0
2023-09-26 13:20:00,198.64,199.6,198.64,198.95,16757.0,195.0328,195.9754,195.0328,195.3372,16757.0
2023-09-26 13:30:00,199.01,199.2,198.19,198.25,9602.0,195.3961,195.5826,194.591,194.6499,9602.0
2023-09-26 13:40:00,198.36,198.43,198.06,198.19,6697.0,194.7579,194.8266,194.4633,194.591,6697.0
2023-09-26 13:50:00,198.21,198.58,198.21,198.57,9849.0,194.6106,194.9739,194.6106,194.9641,9849.0
2023-09-26 14:00:00,198.6,198.65,198.29,198.3,6121.0,194.9935,195.0426,194.6892,194.699,6121.0
2023-09-26 14:10:00,198.21,198.28,197.77,197.81,5919.0,194.6106,194.6794,194.1786,194.2179,5919.0
2023-09-26 14:20:00,197.59,198.04,197.56,197.85,10352.0,194.0019,194.4437,193.9724,194.2572,10352.0
2023-09-26 14:30:00,197.78,197.85,197.4,197.4,9836.0,194.1884,194.2572,193.8153,193.8153,9836.0
2023-09-26 14:40:00,197.5,197.58,197.29,197.36,10287.0,193.9135,193.9921,193.7073,193.7761,10287.0
2023-09-26 14:50:00,197.46,197.62,197.28,197.51,9118.0,193.8742,194.0313,193.6975,193.9233,9118.0
2023-09-26 15:00:00,197.46,197.89,197.44,197.87,5332.0,193.8742,194.2964,193.8546,194.2768,5332.0
2023-09-26 15:10:00,197.86,197.91,197.65,197.68,8596.0,194.267,194.3161,194.0608,194.0903,8596.0
2023-09-26 15:20:00,197.73,197.77,197.38,197.39,9852.0,194.1393,194.1786,193.7957,193.8055,9852.0
2023-09-26 15:30:00,197.46,197.69,197.17,197.21,14592.0,193.8742,194.1001,193.5895,193.6288,14592.0
2023-09-26 15:40:00,197.22,197.53,197.07,197.11,23194.0,193.6386,193.943,193.4913,193.5306,23194.0
2023-09-26 15:50:00,197.07,197.57,196.86,197.21,94795.0,193.4913,193.9822,193.2851,193.6288,94795.0
2023-09-27 09:30:00,199.4,200.12,198.27,198.31,15025.0,195.779,196.4859,194.6695,194.7088,15025.0
2023-09-27 09:40:00,198.28,198.5,197.53,198.5,19979.0,194.6794,194.8954,193.943,194.8954,19979.0
2023-09-27 09:50:00,198.48,198.9,197.86,197.88,16299.0,194.8757,195.2881,194.267,194.2866,16299.0
2023-09-27 10:00:00,198.11,199.75,198.06,199.65,13498.0,194.5124,196.1227,194.4633,196.0245,13498.0
2023-09-27 10:10:00,199.72,200.01,199.45,199.72,16185.0,196.0932,196.3779,195.8281,196.0932,16185.0
2023-09-27 10:20:00,199.84,200.11,199.72,199.73,52307.0,196.211,196.4761,196.0932,196.103,52307.0
2023-09-27 10:30:00,199.55,199.83,199.21,199.62,23027.0,195.9263,196.2012,195.5925,195.995,23027.0
2023-09-27 10:40:00,199.61,199.7,199.4,199.46,10427.0,195.9852,196.0736,195.779,195.8379,10427.0
2023-09-27 10:50:00,199.49,199.49,198.58,198.72,17072.0,195.8674,195.8674,194.9739,195.1114,17072.0
2023-09-27 11:00:00,198.64,199.52,198.64,199.41,21569.0,195.0328,195.8968,195.0328,195.7888,21569.0
2023-09-27 11:10:00,199.34,199.5,199.07,199.13,17492.0,195.7201,195.8772,195.455,195.5139,17492.0
2023-09-27 11:20:00,199.03,199.26,198.9,199.21,17697.0,195.4157,195.6416,195.2881,195.5925,17697.0
2023-09-27 11:30:00,199.21,199.89,199.21,199.59,28041.0,195.5925,196.2601,195.5925,195.9656,28041.0
2023-09-27 11:40:00,199.47,199.58,198.91,199.05,10162.0,195.8477,195.9557,195.2979,195.4354,10162.0
2023-09-27 11:50:00,199.05,199.3,198.93,199.18,9510.0,195.4354,195.6808,195.3176,195.563,9510.0
2023-09-27 12:00:00,199.12,199.17,197.77,197.77,10056.0,195.5041,195.5532,194.1786,194.1786,10056.0
2023-09-27 12:10:00,197.72,198.24,197.71,198.1,6484.0,194.1295,194.6401,194.1197,194.5026,6484.0
2023-09-27 12:20:00,198.16,198.24,197.98,198.24,9079.0,194.5615,194.6401,194.3848,194.6401,9079.0
2023-09-27 12:30:00,198.23,198.34,198.05,198.2,13390.0,194.6303,194.7383,194.4535,194.6008,13390.0
2023-09-27 12:40:00,198.2,198.8,198.12,198.78,22572.0,194.6008,195.1899,194.5223,195.1703,22572.0
2023-09-27 12:50:00,198.74,198.8,198.51,198.6,10323.0,195.131,195.1899,194.9052,194.9935,10323.0
2023-09-27 13:00:00,198.64,198.83,198.59,198.78,9639.0,195.0328,195.2194,194.9837,195.1703,9639.0
2023-09-27 13:10:00,198.78,198.82,198.3,198.47,8861.0,195.1703,195.2095,194.699,194.8659,8861.0
2023-09-27 13:20:00,198.48,198.48,198.03,198.09,9173.0,194.8757,194.8757,194.4339,194.4928,9173.0
2023-09-27 13:30:00,197.99,198.18,197.81,198.14,10208.0,194.3946,194.5812,194.2179,194.5419,10208.0
2023-09-27 13:40:00,198.1,198.12,197.73,198.09,10235.0,194.5026,194.5223,194.1393,194.4928,10235.0
2023-09-27 13:50:00,198.06,198.59,198.06,198.47,10270.0,194.4633,194.9837,194.4633,194.8659,10270.0
2023-09-27 14:00:00,198.4,198.48,197.84,197.84,12563.0,194.7972,194.8757,194.2473,194.2473,12563.0
2023-09-27 14:10:00,197.79,197.89,197.47,197.64,16121.0,194.1983,194.2964,193.8841,194.051,16121.0
2023-09-27 14:20:00,197.58,198.0,197.55,197.72,20010.0,193.9921,194.4044,193.9626,194.1295,20010.0
2023-09-27 14:30:00,197.8,198.51,197.75,198.35,36104.0,194.2081,194.9052,194.159,194.7481,36104.0
2023-09-27 14:40:00,198.35,198.83,198.26,198.58,14896.0,194.7481,195.2194,194.6597,194.9739,14896.0
2023-09-27 14:50:00,198.62,199.04,198.57,198.98,19177.0,195.0132,195.4256,194.9641,195.3666,19177.0
2023-09-27 15:00:00,198.92,200.04,198.85,199.92,24191.0,195.3077,196.4074,195.239,196.2896,24191.0
2023-09-27 15:10:00,199.95,200.15,199.83,199.86,19287.0,196.319,196.5154,196.2012,196.2307,19287.0
2023-09-27 15:20:00,199.9,200.19,199.88,200.0,27167.0,196.2699,196.5547,196.2503,196.3681,27167.0
2023-09-27 15:30:00,200.0,200.22,199.92,200.03,71196.0,196.3681,196.5841,196.2896,196.3976,71196.0
2023-09-27 15:40:00,200.05,200.06,199.53,200.03,59050.0,196.4172,196.427,195.9067,196.3976,59050.0
2023-09-27 15:50:00,200.07,200.4,199.92,200.12,102984.0,196.4368,196.7609,196.2896,196.4859,102984.0
2023-09-28 09:30:00,200.63,202.22,200.63,201.35,33859.0,196.9867,198.5478,196.9867,197.6936,33859.0
2023-09-28 09:40:00,201.42,201.7,200.96,201.3,27250.0,197.7623,198.0372,197.3107,197.6445,27250.0
2023-09-28 09:50:00,201.42,204.06,201.4,203.91,17593.0,197.7623,200.3544,197.7427,200.2071,17593.0
2023-09-28 10:00:00,203.92,204.65,203.84,204.52,60131.0,200.2169,200.9337,200.1384,200.806,60131.0
2023-09-28 10:10:00,204.39,205.84,204.32,205.8,22618.0,200.6784,202.1021,200.6097,202.0628,22618.0
2023-09-28 10:20:00,205.84,206.2,205.19,205.19,25194.0,202.1021,202.4555,201.4639,201.4639,25194.0
2023-09-28 10:30:00,205.13,205.17,204.55,204.55,15192.0,201.405,201.4442,200.8355,200.8355,15192.0
2023-09-28 10:40:00,204.51,206.05,204.44,205.9,22530.0,200.7962,202.3083,200.7275,202.161,22530.0
2023-09-28 10:50:00,205.84,205.85,205.37,205.65,41953.0,202.1021,202.1119,201.6406,201.9155,41953.0
2023-09-28 11:00:00,205.75,206.36,205.74,206.28,20978.0,202.0137,202.6126,202.0039,202.5341,20978.0
2023-09-28 11:10:00,206.29,206.29,205.31,205.61,23798.0,202.5439,202.5439,201.5817,201.8762,23798.0
2023-09-28 11:20:00,205.69,206.55,205.62,206.32,35540.0,201.9548,202.7992,201.8861,202.5734,35540.0
2023-09-28 11:30:00,206.37,206.89,206.35,206.61,11988.0,202.6224,203.133,202.6028,202.8581,11988.0
2023-09-28 11:40:00,206.58,207.15,206.54,207.06,13706.0,202.8286,203.3883,202.7894,203.2999,13706.0
2023-09-28 11:50:00,207.13,207.49,207.07,207.34,13938.0,203.3686,203.7221,203.3097,203.5748,13938.0
2023-09-28 12:00:00,207.33,207.61,207.19,207.46,36414.0,203.565,203.8399,203.4276,203.6927,36414.0
2023-09-28 12:10:00,207.55,207.57,207.0,207.16,71174.0,203.781,203.8007,203.241,203.3981,71174.0
2023-09-28 12:20:00,207.15,207.53,207.04,207.47,17343.0,203.3883,203.7614,203.2803,203.7025,17343.0
2023-09-28 12:30:00,207.52,208.03,207.5,207.7,16195.0,203.7516,204.2523,203.7319,203.9283,16195.0
2023-09-28 12:40:00,207.68,207.88,207.32,207.34,9752.0,203.9087,204.105,203.5552,203.5748,9752.0
2023-09-28 12:50:00,207.27,207.42,206.89,206.91,10802.0,203.5061,203.6534,203.133,203.1526,10802.0
2023-09-28 13:00:00,207.01,207.01,206.53,206.88,9442.0,203.2508,203.2508,202.7795,203.1232,9442.0
2023-09-28 13:10:00,206.98,207.17,206.77,206.77,13947.0,203.2214,203.4079,203.0152,203.0152,13947.0
2023-09-28 13:20:00,206.77,206.77,206.09,206.09,7836.0,203.0152,203.0152,202.3475,202.3475,7836.0
2023-09-28 13:30:00,205.88,206.14,205.48,206.03,7011.0,202.1413,202.3966,201.7486,202.2886,7011.0
2023-09-28 13:40:00,206.08,206.13,205.7,205.91,12424.0,202.3377,202.3868,201.9646,202.1708,12424.0
2023-09-28 13:50:00,205.91,205.91,205.43,205.48,6531.0,202.1708,202.1708,201.6995,201.7486,6531.0
2023-09-28 14:00:00,205.56,205.59,205.13,205.28,5842.0,201.8272,201.8566,201.405,201.5522,5842.0
2023-09-28 14:10:00,205.29,205.61,205.23,205.56,7033.0,201.5621,201.8762,201.5031,201.8272,7033.0
2023-09-28 14:20:00,205.64,205.99,205.6,205.9,9885.0,201.9057,202.2493,201.8664,202.161,9885.0
2023-09-28 14:30:00,205.9,206.02,205.32,205.32,13082.0,202.161,202.2788,201.5915,201.5915,13082.0
2023-09-28 14:40:00,205.32,205.47,205.03,205.05,11340.0,201.5915,201.7388,201.3068,201.3264,11340.0
2023-09-28 14:50:00,205.08,205.37,205.02,205.37,15266.0,201.3559,201.6406,201.297,201.6406,15266.0
2023-09-28 15:00:00,205.42,205.81,205.4,205.74,8553.0,201.6897,202.0726,201.6701,202.0039,8553.0
2023-09-28 15:10:00,205.92,206.23,205.85,205.85,21858.0,202.1806,202.485,202.1119,202.1119,21858.0
2023-09-28 15:20:00,205.86,206.22,205.77,206.05,13531.0,202.1217,202.4752,202.0333,202.3083,13531.0
2023-09-28 15:30:00,206.07,206.07,204.46,204.46,23731.0,202.3279,202.3279,200.7471,200.7471,23731.0
2023-09-28 15:40:00,204.49,204.9,204.29,204.29,25787.0,200.7766,201.1791,200.5802,200.5802,25787.0
2023-09-28 15:50:00,204.26,204.47,204.09,204.27,121750.0,200.5508,200.7569,200.3838,200.5606,121750.0
2023-09-29 09:30:00,205.62,206.04,203.76,204.24,32609.0,201.8861,202.2984,200.0598,200.5311,32609.0
2023-09-29 09:40:00,204.17,204.6,203.74,204.24,13497.0,200.4624,200.8846,200.0402,200.5311,13497.0
2023-09-29 09:50:00,204.29,205.17,204.19,205.17,9981.0,200.5802,201.4442,200.482,201.4442,9981.0
2023-09-29 10:00:00,205.37,205.59,204.72,204.79,12730.0,201.6406,201.8566,201.0024,201.0711,12730.0
2023-09-29 10:10:00,204.79,204.79,203.64,203.7,13215.0,201.0711,201.0711,199.942,200.0009,13215.0
2023-09-29 10:20:00,203.8,203.82,203.27,203.62,9201.0,200.0991,200.1188,199.5787,199.9224,9201.0
2023-09-29 10:30:00,203.7,203.79,203.17,203.66,32817.0,200.0009,200.0893,199.4806,199.9617,32817.0
2023-09-29 10:40:00,203.8,204.72,203.66,204.61,19440.0,200.0991,201.0024,199.9617,200.8944,19440.0
2023-09-29 10:50:00,204.58,204.72,204.01,204.23,10586.0,200.865,201.0024,200.3053,200.5213,10586.0
2023-09-29 11:00:00,204.16,204.18,203.77,204.13,6480.0,200.4526,200.4722,200.0697,200.4231,6480.0
2023-09-29 11:10:00,204.06,204.28,203.8,204.08,15783.0,200.3544,200.5704,200.0991,200.374,15783.0
2023-09-29 11:20:00,203.95,204.52,203.94,204.11,8261.0,200.2464,200.806,200.2366,200.4035,8261.0
2023-09-29 11:30:00,203.98,204.65,203.94,204.62,6167.0,200.2758,200.9337,200.2366,200.9042,6167.0
2023-09-29 11:40:00,204.62,204.79,204.1,204.15,9629.0,200.9042,201.0711,200.3937,200.4428,9629.0
2023-09-29 11:50:00,204.17,204.27,203.78,203.78,17926.0,200.4624,200.5606,200.0795,200.0795,17926.0
2023-09-29 12:00:00,203.76,204.09,203.39,203.96,11377.0,200.0598,200.3838,199.6966,200.2562,11377.0
2023-09-29 12:10:00,203.96,204.23,203.74,203.97,17874.0,200.2562,200.5213,200.0402,200.266,17874.0
2023-09-29 12:20:00,204.04,204.36,203.99,204.05,13215.0,200.3348,200.6489,200.2857,200.3446,13215.0
2023-09-29 12:30:00,204.0,204.36,203.98,204.07,4790.0,200.2955,200.6489,200.2758,200.3642,4790.0
2023-09-29 12:40:00,204.05,204.19,203.86,203.94,9788.0,200.3446,200.482,200.158,200.2366,9788.0
2023-09-29 12:50:00,203.9,204.03,203.64,203.85,21149.0,200.1973,200.3249,199.942,200.1482,21149.0
2023-09-29 13:00:00,203.79,203.79,203.28,203.49,18297.0,200.0893,200.0893,199.5886,199.7947,18297.0
2023-09-29 13:10:00,203.58,203.58,202.94,203.06,14567.0,199.8831,199.8831,199.2547,199.3726,14567.0
2023-09-29 13:20:00,203.0,203.92,203.0,203.73,10423.0,199.3136,200.2169,199.3136,200.0304,10423.0
2023-09-29 13:30:00,203.81,203.95,203.66,203.74,6524.0,200.1089,200.2464,199.9617,200.0402,6524.0
2023-09-29 13:40:00,203.64,203.92,203.58,203.58,13779.0,199.942,200.2169,199.8831,199.8831,13779.0
2023-09-29 13:50:00,203.43,203.43,203.01,203.02,7535.0,199.7358,199.7358,199.3235,199.3333,7535.0
2023-09-29 14:00:00,203.01,203.17,202.74,203.02,9369.0,199.3235,199.4806,199.0584,199.3333,9369.0
2023-09-29 14:10:00,203.02,203.31,202.84,202.88,8841.0,199.3333,199.618,199.1565,199.1958,8841.0
2023-09-29 14:20:00,202.9,203.24,202.8,202.8,7217.0,199.2155,199.5493,199.1173,199.1173,7217.0
2023-09-29 14:30:00,202.81,203.26,202.72,203.26,8174.0,199.1271,199.5689,199.0387,199.5689,8174.0
2023-09-29 14:40:00,203.29,203.78,203.29,203.54,7461.0,199.5984,200.0795,199.5984,199.8438,7461.0
2023-09-29 14:50:00,203.6,204.17,203.53,204.1,8183.0,199.9027,200.4624,199.834,200.3937,8183.0
2023-09-29 15:00:00,204.19,204.3,203.8,204.15,10604.0,200.482,200.59,200.0991,200.4428,10604.0
2023-09-29 15:10:00,204.17,204.51,204.02,204.45,28038.0,200.4624,200.7962,200.3151,200.7373,28038.0
2023-09-29 15:20:00,204.37,204.49,204.18,204.45,34291.0,200.6588,200.7766,200.4722,200.7373,34291.0
2023-09-29 15:30:00,204.46,204.46,203.43,203.76,30162.0,200.7471,200.7471,199.7358,200.0598,30162.0
2023-09-29 15:40:00,203.77,203.95,203.37,203.63,47391.0,200.0697,200.2464,199.6769,199.9322,47391.0
2023-09-29 15:50:00,203.55,204.08,202.85,203.02,112155.0,199.8537,200.374,199.1664,199.3333,112155.0
2023-10-02 09:30:00,202.65,203.41,201.47,202.96,17301.0,198.97,199.7162,197.8114,199.2744,17301.0
2023-10-02 09:40:00,202.57,203.2,202.26,202.4,9277.0,198.8915,199.51,198.5871,198.7245,9277.0
2023-10-02 09:50:00,202.57,202.72,201.31,201.31,9462.0,198.8915,199.0387,197.6543,197.6543,9462.0
2023-10-02 10:00:00,201.53,201.97,201.24,201.49,9833.0,197.8703,198.3023,197.5856,197.8311,9833.0
2023-10-02 10:10:00,201.41,201.92,201.34,201.81,13584.0,197.7525,198.2533,197.6838,198.1453,13584.0
2023-10-02 10:20:00,201.78,202.71,201.65,202.09,12345.0,198.1158,199.0289,197.9882,198.4202,12345.0
2023-10-02 10:30:00,202.09,202.09,201.62,201.88,14881.0,198.4202,198.4202,197.9587,198.214,14881.0
2023-10-02 10:40:00,201.99,202.88,201.78,202.22,10476.0,198.322,199.1958,198.1158,198.5478,10476.0
2023-10-02 10:50:00,202.28,202.53,201.75,202.37,11149.0,198.6067,198.8522,198.0863,198.6951,11149.0
2023-10-02 11:00:00,202.46,203.36,202.46,203.13,22014.0,198.7834,199.6671,198.7834,199.4413,22014.0
2023-10-02 11:10:00,203.07,203.57,202.86,203.24,11195.0,199.3824,199.8733,199.1762,199.5493,11195.0
2023-10-02 11:20:00,203.13,203.26,202.63,203.12,8041.0,199.4413,199.5689,198.9504,199.4315,8041.0
2023-10-02 11:30:00,203.22,203.22,202.38,202.38,8748.0,199.5296,199.5296,198.7049,198.7049,8748.0
2023-10-02 11:40:00,202.49,202.49,201.3,201.34,10269.0,198.8129,198.8129,197.6445,197.6838,10269.0
2023-10-02 11:50:00,201.42,201.42,200.39,200.59,26321.0,197.7623,197.7623,196.751,196.9474,26321.0
2023-10-02 12:00:00,200.59,200.63,199.58,199.58,16162.0,196.9474,196.9867,195.9557,195.9557,16162.0
2023-10-02 12:10:00,199.46,199.46,198.42,198.53,18497.0,195.8379,195.8379,194.8168,194.9248,18497.0
2023-10-02 12:20:00,198.48,199.44,198.44,199.12,11759.0,194.8757,195.8183,194.8364,195.5041,11759.0
2023-10-02 12:30:00,199.07,199.25,198.72,198.98,7529.0,195.455,195.6317,195.1114,195.3666,7529.0
2023-10-02 12:40:00,199.01,199.01,198.17,198.26,8816.0,195.3961,195.3961,194.5714,194.6597,8816.0
2023-10-02 12:50:00,198.06,198.37,197.76,198.32,16011.0,194.4633,194.7677,194.1688,194.7186,16011.0
2023-10-02 13:00:00,198.35,199.0,198.25,198.51,11385.0,194.7481,195.3863,194.6499,194.9052,11385.0
2023-10-02 13:10:00,198.57,198.8,197.9,198.7,19663.0,194.9641,195.1899,194.3063,195.0917,19663.0
2023-10-02 13:20:00,198.78,198.96,198.64,198.72,9455.0,195.1703,195.347,195.0328,195.1114,9455.0
2023-10-02 13:30:00,198.89,199.0,198.73,198.78,9798.0,195.2783,195.3863,195.1212,195.1703,9798.0
2023-10-02 13:40:00,198.87,199.25,198.82,198.89,6169.0,195.2586,195.6317,195.2095,195.2783,6169.0
2023-10-02 13:50:00,198.88,199.07,198.71,198.77,6781.0,195.2685,195.455,195.1015,195.1605,6781.0
2023-10-02 14:00:00,198.81,199.06,198.77,198.78,10837.0,195.1997,195.4452,195.1605,195.1703,10837.0
2023-10-02 14:10:00,198.84,199.32,198.84,198.88,12905.0,195.2292,195.7005,195.2292,195.2685,12905.0
2023-10-02 14:20:00,198.87,198.87,198.21,198.21,7646.0,195.2586,195.2586,194.6106,194.6106,7646.0
2023-10-02 14:30:00,198.3,198.49,198.28,198.29,7909.0,194.699,194.8855,194.6794,194.6892,7909.0
2023-10-02 14:40:00,198.27,198.53,198.14,198.51,8081.0,194.6695,194.9248,194.5419,194.9052,8081.0
2023-10-02 14:50:00,198.53,198.58,198.07,198.42,19494.0,194.9248,194.9739,194.4732,194.8168,19494.0
2023-10-02 15:00:00,198.36,198.36,197.8,198.06,18032.0,194.7579,194.7579,194.2081,194.4633,18032.0
2023-10-02 15:10:00,198.05,198.21,197.77,197.92,16702.0,194.4535,194.6106,194.1786,194.3259,16702.0
2023-10-02 15:20:00,197.83,198.35,197.78,197.95,14985.0,194.2375,194.7481,194.1884,194.3553,14985.0
2023-10-02 15:30:00,197.93,198.2,197.76,198.1,23141.0,194.3357,194.6008,194.1688,194.5026,23141.0
2023-10-02 15:40:00,198.08,198.37,197.93,198.15,34326.0,194.483,194.7677,194.3357,194.5517,34326.0
2023-10-02 15:50:00,198.08,198.32,197.98,198.24,171669.0,194.483,194.7186,194.3848,194.6401,171669.0
2023-10-03 09:30:00,198.32,199.1,198.17,198.9,21029.0,194.7186,195.4845,194.5714,195.2881,21029.0
2023-10-03 09:40:00,198.94,200.0,198.5,200.0,11408.0,195.3274,196.3681,194.8954,196.3681,11408.0
2023-10-03 09:50:00,199.89,200.18,199.63,199.85,6331.0,196.2601,196.5449,196.0048,196.2208,6331.0
2023-10-03 10:00:00,199.61,199.61,198.19,198.19,15419.0,195.9852,195.9852,194.591,194.591,15419.0
2023-10-03 10:10:00,198.24,198.27,196.39,196.65,13172.0,194.6401,194.6695,192.8237,193.079,13172.0
2023-10-03 10:20:00,196.67,197.01,195.99,196.06,14977.0,193.0986,193.4324,192.4309,192.4997,14977.0
2023-10-03 10:30:00,195.98,196.65,195.8,195.8,27388.0,192.4211,193.079,192.2444,192.2444,27388.0
2023-10-03 10:40:00,195.88,196.31,195.7,195.79,15548.0,192.3229,192.7451,192.1462,192.2346,15548.0
2023-10-03 10:50:00,195.7,195.84,195.38,195.62,17571.0,192.1462,192.2837,191.832,192.0677,17571.0
2023-10-03 11:00:00,195.56,195.57,194.84,195.36,17331.0,192.0087,192.0186,191.3018,191.8124,17331.0
2023-10-03 11:10:00,195.34,196.12,195.23,196.11,11635.0,191.7927,192.5586,191.6847,192.5488,11635.0
2023-10-03 11:20:00,196.4,196.41,195.84,196.41,7818.0,192.8335,192.8433,192.2837,192.8433,7818.0
2023-10-03 11:30:00,196.26,196.6,196.17,196.44,9377.0,192.696,193.0299,192.6077,192.8728,9377.0
2023-10-03 11:40:00,196.47,196.74,196.35,196.53,10100.0,192.9022,193.1673,192.7844,192.9611,10100.0
2023-10-03 11:50:00,196.61,196.67,196.24,196.4,9166.0,193.0397,193.0986,192.6764,192.8335,9166.0
2023-10-03 12:00:00,196.43,197.16,196.43,196.86,30166.0,192.8629,193.5797,192.8629,193.2851,30166.0
2023-10-03 12:10:00,196.81,197.2,196.74,196.8,13250.0,193.236,193.619,193.1673,193.2262,13250.0
2023-10-03 12:20:00,196.87,197.04,196.71,197.01,8623.0,193.295,193.4619,193.1379,193.4324,8623.0
2023-10-03 12:30:00,196.96,197.21,196.44,196.45,5675.0,193.3833,193.6288,192.8728,192.8826,5675.0
2023-10-03 12:40:00,196.45,196.8,196.44,196.74,5076.0,192.8826,193.2262,192.8728,193.1673,5076.0
2023-10-03 12:50:00,196.69,196.77,196.4,196.62,6981.0,193.1182,193.1968,192.8335,193.0495,6981.0
2023-10-03 13:00:00,196.68,196.86,196.46,196.47,7325.0,193.1084,193.2851,192.8924,192.9022,7325.0
2023-10-03 13:10:00,196.48,196.52,196.15,196.19,7706.0,192.912,192.9513,192.588,192.6273,7706.0
2023-10-03 13:20:00,196.18,196.36,196.08,196.16,8793.0,192.6175,192.7942,192.5193,192.5979,8793.0
2023-10-03 13:30:00,196.16,196.16,195.92,196.08,4989.0,192.5979,192.5979,192.3622,192.5193,4989.0
2023-10-03 13:40:00,196.09,196.15,195.6,195.6,6562.0,192.5291,192.588,192.048,192.048,6562.0
2023-10-03 13:50:00,195.64,195.7,195.5,195.57,7099.0,192.0873,192.1462,191.9498,192.0186,7099.0
2023-10-03 14:00:00,195.63,195.73,195.14,195.3,7864.0,192.0775,192.1757,191.5964,191.7535,7864.0
2023-10-03 14:10:00,195.33,195.63,195.3,195.63,3059.0,191.7829,192.0775,191.7535,192.0775,3059.0
2023-10-03 14:20:00,195.58,195.62,195.1,195.23,19649.0,192.0284,192.0677,191.5571,191.6847,19649.0
2023-10-03 14:30:00,195.31,195.51,195.31,195.49,5045.0,191.7633,191.9597,191.7633,191.94,5045.0
2023-10-03 14:40:00,195.48,196.1,195.48,196.08,7565.0,191.9302,192.5389,191.9302,192.5193,7565.0
2023-10-03 14:50:00,196.12,196.24,195.98,196.03,8639.0,192.5586,192.6764,192.4211,192.4702,8639.0
2023-10-03 15:00:00,196.12,196.27,196.0,196.14,6009.0,192.5586,192.7059,192.4408,192.5782,6009.0
2023-10-03 15:10:00,196.14,196.14,195.84,196.01,6533.0,192.5782,192.5782,192.2837,192.4506,6533.0
2023-10-03 15:20:00,196.03,196.37,195.97,196.27,8851.0,192.4702,192.804,192.4113,192.7059,8851.0
2023-10-03 15:30:00,196.31,196.61,196.06,196.61,12039.0,192.7451,193.0397,192.4997,193.0397,12039.0
2023-10-03 15:40:00,196.59,196.85,196.46,196.56,30053.0,193.02,193.2753,192.8924,192.9906,30053.0
2023-10-03 15:50:00,196.55,196.73,196.04,196.25,114761.0,192.9808,193.1575,192.48,192.6862,114761.0
2023-10-04 09:30:00,196.96,197.78,196.95,197.25,12945.0,193.3833,194.1884,193.3735,193.6681,12945.0
2023-10-04 09:40:00,198.05,198.73,197.37,197.69,8206.0,194.4535,195.1212,193.7859,194.1001,8206.0
2023-10-04 09:50:00,197.67,198.8,197.41,198.16,37604.0,194.0804,195.1899,193.8252,194.5615,37604.0
2023-10-04 10:00:00,198.16,198.36,197.89,198.12,9474.0,194.5615,194.7579,194.2964,194.5223,9474.0
2023-10-04 10:10:00,198.22,198.68,198.15,198.44,21215.0,194.6204,195.0721,194.5517,194.8364,21215.0
2023-10-04 10:20:00,198.33,198.4,196.47,196.64,15947.0,194.7284,194.7972,192.9022,193.0691,15947.0
2023-10-04 10:30:00,196.54,197.36,196.54,197.1,6735.0,192.971,193.7761,192.971,193.5208,6735.0
2023-10-04 10:40:00,197.1,197.31,196.31,196.39,5537.0,193.5208,193.727,192.7451,192.8237,5537.0
2023-10-04 10:50:00,196.41,196.63,196.23,196.4,5147.0,192.8433,193.0593,192.6666,192.8335,5147.0
2023-10-04 11:00:00,196.42,197.89,196.42,197.28,32730.0,192.8531,194.2964,192.8531,193.6975,32730.0
2023-10-04 11:10:00,197.31,197.62,197.1,197.62,25211.0,193.727,194.0313,193.5208,194.0313,25211.0
2023-10-04 11:20:00,197.68,197.8,197.15,197.72,9094.0,194.0903,194.2081,193.5699,194.1295,9094.0
2023-10-04 11:30:00,197.7,197.88,197.46,197.8,7478.0,194.1099,194.2866,193.8742,194.2081,7478.0
2023-10-04 11:40:00,197.64,198.4,197.39,198.39,4920.0,194.051,194.7972,193.8055,194.7874,4920.0
2023-10-04 11:50:00,198.39,198.91,198.23,198.88,6507.0,194.7874,195.2979,194.6303,195.2685,6507.0
2023-10-04 12:00:00,198.92,198.92,198.57,198.81,6040.0,195.3077,195.3077,194.9641,195.1997,6040.0
2023-10-04 12:10:00,198.9,198.99,198.58,198.99,6384.0,195.2881,195.3765,194.9739,195.3765,6384.0
2023-10-04 12:20:00,199.12,199.15,198.8,199.0,7632.0,195.5041,195.5336,195.1899,195.3863,7632.0
2023-10-04 12:30:00,199.18,199.52,199.01,199.43,9810.0,195.563,195.8968,195.3961,195.8085,9810.0
2023-10-04 12:40:00,199.36,199.48,199.24,199.35,9752.0,195.7397,195.8576,195.6219,195.7299,9752.0
2023-10-04 12:50:00,199.42,199.45,199.14,199.43,5906.0,195.7987,195.8281,195.5237,195.8085,5906.0
2023-10-04 13:00:00,199.37,199.37,198.95,199.14,5709.0,195.7496,195.7496,195.3372,195.5237,5709.0
2023-10-04 13:10:00,199.15,199.2,198.87,198.99,5544.0,195.5336,195.5826,195.2586,195.3765,5544.0
2023-10-04 13:20:00,199.04,199.17,198.9,199.1,7967.0,195.4256,195.5532,195.2881,195.4845,7967.0
2023-10-04 13:30:00,199.02,199.21,198.95,199.19,4125.0,195.4059,195.5925,195.3372,195.5728,4125.0
2023-10-04 13:40:00,199.25,199.28,199.07,199.2,4540.0,195.6317,195.6612,195.455,195.5826,4540.0
2023-10-04 13:50:00,199.22,199.22,198.86,199.08,2957.0,195.6023,195.6023,195.2488,195.4648,2957.0
2023-10-04 14:00:00,199.12,199.12,198.83,199.0,4268.0,195.5041,195.5041,195.2194,195.3863,4268.0
2023-10-04 14:10:00,199.0,199.15,198.86,199.01,7582.0,195.3863,195.5336,195.2488,195.3961,7582.0
2023-10-04 14:20:00,198.92,198.93,198.32,198.59,14604.0,195.3077,195.3176,194.7186,194.9837,14604.0
2023-10-04 14:30:00,198.63,198.87,198.51,198.86,5649.0,195.023,195.2586,194.9052,195.2488,5649.0
2023-10-04 14:40:00,198.81,199.0,198.78,198.93,2925.0,195.1997,195.3863,195.1703,195.3176,2925.0
2023-10-04 14:50:00,198.87,199.45,198.85,199.34,5473.0,195.2586,195.8281,195.239,195.7201,5473.0
2023-10-04 15:00:00,199.39,199.8,199.33,199.8,10143.0,195.7692,196.1718,195.7103,196.1718,10143.0
2023-10-04 15:10:00,199.8,200.34,199.8,200.25,11662.0,196.1718,196.7019,196.1718,196.6136,11662.0
2023-10-04 15:20:00,200.18,200.46,200.15,200.46,42503.0,196.5449,196.8198,196.5154,196.8198,42503.0
2023-10-04 15:30:00,200.48,201.19,200.48,200.91,35660.0,196.8394,197.5365,196.8394,197.2616,35660.0
2023-10-04 15:40:00,200.89,200.92,200.51,200.67,24643.0,197.242,197.2714,196.8689,197.026,24643.0
2023-10-04 15:50:00,200.67,200.67,200.2,200.32,86893.0,197.026,197.026,196.5645,196.6823,86893.0
2023-10-05 09:30:00,201.98,202.18,200.25,200.25,26796.0,198.3122,198.5085,196.6136,196.6136,26796.0
2023-10-05 09:40:00,200.25,200.3,199.74,199.91,12455.0,196.6136,196.6627,196.1128,196.2798,12455.0
2023-10-05 09:50:00,199.95,200.66,199.92,200.42,7889.0,196.319,197.0161,196.2896,196.7805,7889.0
2023-10-05 10:00:00,200.54,200.63,200.02,200.36,17678.0,196.8983,196.9867,196.3878,196.7216,17678.0
2023-10-05 10:10:00,200.46,201.0,200.14,201.0,7366.0,196.8198,197.35,196.5056,197.35,7366.0
2023-10-05 10:20:00,201.07,201.22,200.61,200.73,6458.0,197.4187,197.566,196.967,197.0849,6458.0
2023-10-05 10:30:00,200.56,201.05,200.1,200.11,5166.0,196.918,197.3991,196.4663,196.4761,5166.0
2023-10-05 10:40:00,200.04,200.04,199.6,199.74,5943.0,196.4074,196.4074,195.9754,196.1128,5943.0
2023-10-05 10:50:00,199.78,200.12,199.73,200.06,8716.0,196.1521,196.4859,196.103,196.427,8716.0
2023-10-05 11:00:00,199.99,200.1,199.8,199.9,8376.0,196.3583,196.4663,196.1718,196.2699,8376.0
2023-10-05 11:10:00,199.88,200.0,199.43,199.44,40086.0,196.2503,196.3681,195.8085,195.8183,40086.0
2023-10-05 11:20:00,199.44,199.91,199.44,199.74,19664.0,195.8183,196.2798,195.8183,196.1128,19664.0
2023-10-05 11:30:00,199.74,200.44,199.73,200.42,13977.0,196.1128,196.8001,196.103,196.7805,13977.0
2023-10-05 11:40:00,200.25,200.33,199.76,199.82,10618.0,196.6136,196.6921,196.1325,196.1914,10618.0
2023-10-05 11:50:00,199.82,200.05,199.58,199.62,9526.0,196.1914,196.4172,195.9557,195.995,9526.0
2023-10-05 12:00:00,199.58,200.23,199.58,199.94,7092.0,195.9557,196.5939,195.9557,196.3092,7092.0
2023-10-05 12:10:00,199.99,200.23,199.99,200.12,6538.0,196.3583,196.5939,196.3583,196.4859,6538.0
2023-10-05 12:20:00,200.16,200.94,200.15,200.89,7403.0,196.5252,197.2911,196.5154,197.242,7403.0
2023-10-05 12:30:00,200.98,201.0,200.72,200.72,4953.0,197.3303,197.35,197.075,197.075,4953.0
2023-10-05 12:40:00,200.71,200.74,200.43,200.43,4693.0,197.0652,197.0947,196.7903,196.7903,4693.0
2023-10-05 12:50:00,200.51,200.64,200.17,200.22,7003.0,196.8689,196.9965,196.535,196.5841,7003.0
2023-10-05 13:00:00,200.18,200.27,199.74,199.74,3891.0,196.5449,196.6332,196.1128,196.1128,3891.0
2023-10-05 13:10:00,199.75,200.3,199.75,200.14,5487.0,196.1227,196.6627,196.1227,196.5056,5487.0
2023-10-05 13:20:00,200.04,200.32,200.0,200.32,14713.0,196.4074,196.6823,196.3681,196.6823,14713.0
2023-10-05 13:30:00,200.46,200.91,199.96,200.76,7513.0,196.8198,197.2616,196.3288,197.1143,7513.0
2023-10-05 13:40:00,200.74,200.86,200.5,200.65,7731.0,197.0947,197.2125,196.859,197.0063,7731.0
2023-10-05 13:50:00,200.65,200.77,200.44,200.77,5136.0,197.0063,197.1241,196.8001,197.1241,5136.0
2023-10-05 14:00:00,200.79,201.04,200.78,200.94,6200.0,197.1438,197.3892,197.134,197.2911,6200.0
2023-10-05 14:10:00,200.85,200.9,200.71,200.82,3645.0,197.2027,197.2518,197.0652,197.1732,3645.0
2023-10-05 14:20:00,200.79,200.8,200.58,200.71,6817.0,197.1438,197.1536,196.9376,197.0652,6817.0
2023-10-05 14:30:00,200.78,201.12,200.7,201.08,7931.0,197.134,197.4678,197.0554,197.4285,7931.0
2023-10-05 14:40:00,201.08,201.13,200.87,201.0,6674.0,197.4285,197.4776,197.2223,197.35,6674.0
2023-10-05 14:50:00,201.0,201.15,200.98,201.14,13957.0,197.35,197.4972,197.3303,197.4874,13957.0
2023-10-05 15:00:00,201.08,201.19,200.97,201.16,20730.0,197.4285,197.5365,197.3205,197.5071,20730.0
2023-10-05 15:10:00,201.14,201.2,200.95,201.08,20304.0,197.4874,197.5463,197.3009,197.4285,20304.0
2023-10-05 15:20:00,201.05,201.31,200.98,201.09,19920.0,197.3991,197.6543,197.3303,197.4383,19920.0
2023-10-05 15:30:00,201.14,201.18,200.98,201.07,21539.0,197.4874,197.5267,197.3303,197.4187,21539.0
2023-10-05 15:40:00,201.04,201.39,200.99,201.27,27563.0,197.3892,197.7329,197.3401,197.6151,27563.0
2023-10-05 15:50:00,201.36,201.56,200.68,200.91,95862.0,197.7034,197.8998,197.0358,197.2616,95862.0
2023-10-06 09:30:00,198.72,199.93,198.72,199.33,24129.0,195.1114,196.2994,195.1114,195.7103,24129.0
2023-10-06 09:40:00,198.8,200.12,198.58,198.97,8741.0,195.1899,196.4859,194.9739,195.3568,8741.0
2023-10-06 09:50:00,198.97,199.96,198.8,199.88,16014.0,195.3568,196.3288,195.1899,196.2503,16014.0
2023-10-06 10:00:00,199.57,199.57,198.89,199.13,19862.0,195.9459,195.9459,195.2783,195.5139,19862.0
2023-10-06 10:10:00,199.13,199.47,199.1,199.26,15231.0,195.5139,195.8477,195.4845,195.6416,15231.0
2023-10-06 10:20:00,199.14,200.74,198.98,200.72,16677.0,195.5237,197.0947,195.3666,197.075,16677.0
2023-10-06 10:30:00,200.89,202.02,200.77,201.9,36202.0,197.242,198.3514,197.1241,198.2336,36202.0
2023-10-06 10:40:00,201.99,202.08,201.39,201.91,11239.0,198.322,198.4103,197.7329,198.2434,11239.0
2023-10-06 10:50:00,201.86,201.93,201.31,201.7,9249.0,198.1943,198.2631,197.6543,198.0372,9249.0
2023-10-06 11:00:00,201.66,201.92,201.43,201.92,8750.0,197.998,198.2533,197.7722,198.2533,8750.0
2023-10-06 11:10:00,201.85,202.13,201.45,201.73,10326.0,198.1845,198.4594,197.7918,198.0667,10326.0
2023-10-06 11:20:00,201.57,202.55,201.5,202.35,7251.0,197.9096,198.8718,197.8409,198.6754,7251.0
2023-10-06 11:30:00,202.48,203.07,202.48,203.06,5812.0,198.8031,199.3824,198.8031,199.3726,5812.0
2023-10-06 11:40:00,203.03,203.77,203.03,203.77,9301.0,199.3431,200.0697,199.3431,200.0697,9301.0
2023-10-06 11:50:00,203.54,204.32,203.53,204.28,3708.0,199.8438,200.6097,199.834,200.5704,3708.0
2023-10-06 12:00:00,204.35,204.35,203.75,204.03,10456.0,200.6391,200.6391,200.05,200.3249,10456.0
2023-10-06 12:10:00,204.03,204.03,203.71,203.83,3514.0,200.3249,200.3249,200.0107,200.1286,3514.0
2023-10-06 12:20:00,203.84,203.84,203.46,203.66,7075.0,200.1384,200.1384,199.7653,199.9617,7075.0
2023-10-06 12:30:00,203.5,203.56,203.25,203.4,2847.0,199.8046,199.8635,199.5591,199.7064,2847.0
2023-10-06 12:40:00,203.38,203.65,203.2,203.54,4788.0,199.6867,199.9518,199.51,199.8438,4788.0
2023-10-06 12:50:00,203.47,203.51,203.11,203.31,6432.0,199.7751,199.8144,199.4216,199.618,6432.0
2023-10-06 13:00:00,203.36,203.37,203.1,203.37,6545.0,199.6671,199.6769,199.4118,199.6769,6545.0
2023-10-06 13:10:00,203.24,204.07,203.24,204.06,10037.0,199.5493,200.3642,199.5493,200.3544,10037.0
2023-10-06 13:20:00,204.19,204.33,204.06,204.17,12179.0,200.482,200.6195,200.3544,200.4624,12179.0
2023-10-06 13:30:00,204.2,204.71,204.19,204.71,26502.0,200.4919,200.9926,200.482,200.9926,26502.0
2023-10-06 13:40:00,204.71,205.3,204.71,205.22,37475.0,200.9926,201.5719,200.9926,201.4933,37475.0
2023-10-06 13:50:00,205.27,205.43,205.12,205.38,9480.0,201.5424,201.6995,201.3951,201.6504,9480.0
2023-10-06 14:00:00,205.37,205.43,204.91,205.22,12391.0,201.6406,201.6995,201.189,201.4933,12391.0
2023-10-06 14:10:00,205.17,205.26,204.88,205.13,10226.0,201.4442,201.5326,201.1595,201.405,10226.0
2023-10-06 14:20:00,205.09,205.73,205.08,205.52,13691.0,201.3657,201.9941,201.3559,201.7879,13691.0
2023-10-06 14:30:00,205.58,205.78,205.46,205.67,7903.0,201.8468,202.0432,201.729,201.9352,7903.0
2023-10-06 14:40:00,205.62,205.84,205.61,205.62,4797.0,201.8861,202.1021,201.8762,201.8861,4797.0
2023-10-06 14:50:00,205.48,205.58,205.27,205.28,6401.0,201.7486,201.8468,201.5424,201.5522,6401.0
2023-10-06 15:00:00,205.31,205.45,204.91,205.4,5129.0,201.5817,201.7192,201.189,201.6701,5129.0
2023-10-06 15:10:00,205.29,205.41,204.74,204.79,9624.0,201.5621,201.6799,201.022,201.0711,9624.0
2023-10-06 15:20:00,204.77,205.2,204.76,205.05,35687.0,201.0515,201.4737,201.0417,201.3264,35687.0
2023-10-06 15:30:00,205.04,205.35,204.85,205.35,28628.0,201.3166,201.621,201.13,201.621,28628.0
2023-10-06 15:40:00,205.39,205.39,204.57,204.62,13829.0,201.6602,201.6602,200.8551,200.9042,13829.0
2023-10-06 15:50:00,204.57,204.82,204.11,204.22,74916.0,200.8551,201.1006,200.4035,200.5115,74916.0
2023-10-09 09:30:00,203.3,203.3,201.87,202.57,12164.0,199.6082,199.6082,198.2042,198.8915,12164.0
2023-10-09 09:40:00,202.44,202.52,201.96,202.01,4525.0,198.7638,198.8424,198.2925,198.3416,4525.0
2023-10-09 09:50:00,202.0,202.15,200.72,201.26,18974.0,198.3318,198.4791,197.075,197.6052,18974.0
2023-10-09 10:00:00,201.27,202.15,201.2,202.15,20748.0,197.6151,198.4791,197.5463,198.4791,20748.0
2023-10-09 10:10:00,202.29,202.49,201.93,202.29,16416.0,198.6165,198.8129,198.2631,198.6165,16416.0
2023-10-09 10:20:00,202.35,202.35,201.72,201.87,19965.0,198.6754,198.6754,198.0569,198.2042,19965.0
2023-10-09 10:30:00,201.93,202.43,201.41,201.41,19621.0,198.2631,198.754,197.7525,197.7525,19621.0
2023-10-09 10:40:00,201.42,201.88,200.78,200.96,39031.0,197.7623,198.214,197.134,197.3107,39031.0
2023-10-09 10:50:00,200.89,201.01,200.44,200.6,27123.0,197.242,197.3598,196.8001,196.9572,27123.0
2023-10-09 11:00:00,200.54,201.15,200.39,201.15,10068.0,196.8983,197.4972,196.751,197.4972,10068.0
2023-10-09 11:10:00,200.96,201.25,200.8,201.16,4397.0,197.3107,197.5954,197.1536,197.5071,4397.0
2023-10-09 11:20:00,201.3,201.76,201.3,201.63,14532.0,197.6445,198.0962,197.6445,197.9685,14532.0
2023-10-09 11:30:00,201.75,202.17,201.52,202.06,59102.0,198.0863,198.4987,197.8605,198.3907,59102.0
2023-10-09 11:40:00,202.17,202.18,201.47,201.67,11553.0,198.4987,198.5085,197.8114,198.0078,11553.0
2023-10-09 11:50:00,201.86,202.02,201.73,202.0,4253.0,198.1943,198.3514,198.0667,198.3318,4253.0
2023-10-09 12:00:00,201.97,202.1,201.64,202.03,10162.0,198.3023,198.43,197.9783,198.3613,10162.0
2023-10-09 12:10:00,201.78,201.94,201.68,201.7,6891.0,198.1158,198.2729,198.0176,198.0372,6891.0
2023-10-09 12:20:00,201.69,202.25,201.67,202.25,16145.0,198.0274,198.5773,198.0078,198.5773,16145.0
2023-10-09 12:30:00,202.23,202.38,202.1,202.22,10496.0,198.5576,198.7049,198.43,198.5478,10496.0
2023-10-09 12:40:00,202.26,202.4,202.16,202.4,2125.0,198.5871,198.7245,198.4889,198.7245,2125.0
2023-10-09 12:50:00,202.56,202.57,201.69,201.71,8878.0,198.8816,198.8915,198.0274,198.0471,8878.0
2023-10-09 13:00:00,201.9,202.16,201.85,202.07,1600.0,198.2336,198.4889,198.1845,198.4005,1600.0
2023-10-09 13:10:00,202.05,202.32,202.03,202.31,4069.0,198.3809,198.646,198.3613,198.6362,4069.0
2023-10-09 13:20:00,202.19,202.71,202.06,202.71,2852.0,198.5184,199.0289,198.3907,199.0289,2852.0
2023-10-09 13:30:00,202.71,203.3,202.69,203.3,7623.0,199.0289,199.6082,199.0093,199.6082,7623.0
2023-10-09 13:40:00,203.31,203.51,203.16,203.37,15770.0,199.618,199.8144,199.4707,199.6769,15770.0
2023-10-09 13:50:00,203.39,203.88,203.39,203.65,17541.0,199.6966,200.1777,199.6966,199.9518,17541.0
2023-10-09 14:00:00,203.66,204.38,203.56,204.16,13987.0,199.9617,200.6686,199.8635,200.4526,13987.0
2023-10-09 14:10:00,204.15,204.4,204.02,204.21,14019.0,200.4428,200.6882,200.3151,200.5017,14019.0
2023-10-09 14:20:00,204.19,204.45,203.98,204.45,8698.0,200.482,200.7373,200.2758,200.7373,8698.0
2023-10-09 14:30:00,204.37,204.54,204.28,204.5,12503.0,200.6588,200.8257,200.5704,200.7864,12503.0
2023-10-09 14:40:00,204.53,204.85,204.47,204.66,5266.0,200.8159,201.13,200.7569,200.9435,5266.0
2023-10-09 14:50:00,204.76,204.76,204.49,204.59,6838.0,201.0417,201.0417,200.7766,200.8748,6838.0
2023-10-09 15:00:00,204.61,204.9,204.47,204.9,12080.0,200.8944,201.1791,200.7569,201.1791,12080.0
2023-10-09 15:10:00,204.92,205.1,204.59,204.73,13967.0,201.1988,201.3755,200.8748,201.0122,13967.0
2023-10-09 15:20:00,204.7,205.15,204.66,204.89,19434.0,200.9828,201.4246,200.9435,201.1693,19434.0
2023-10-09 15:30:00,204.89,204.94,204.44,204.72,19104.0,201.1693,201.2184,200.7275,201.0024,19104.0
2023-10-09 15:40:00,204.7,204.72,204.32,204.69,20304.0,200.9828,201.0024,200.6097,200.973,20304.0
2023-10-09 15:50:00,204.69,204.72,204.16,204.36,136452.0,200.973,201.0024,200.4526,200.6489,136452.0
2023-10-10 09:30:00,204.84,206.61,204.56,206.61,16162.0,201.1202,202.8581,200.8453,202.8581,16162.0
2023-10-10 09:40:00,206.3,206.33,205.32,206.33,11666.0,202.5537,202.5832,201.5915,202.5832,11666.0
2023-10-10 09:50:00,206.36,207.34,206.04,207.31,6900.0,202.6126,203.5748,202.2984,203.5454,6900.0
2023-10-10 10:00:00,207.16,207.35,206.61,207.24,19623.0,203.3981,203.5846,202.8581,203.4766,19623.0
2023-10-10 10:10:00,207.32,207.91,207.2,207.69,10652.0,203.5552,204.1345,203.4374,203.9185,10652.0
2023-10-10 10:20:00,207.82,208.0,207.6,207.78,6545.0,204.0461,204.2228,203.8301,204.0068,6545.0
2023-10-10 10:30:00,207.8,207.98,207.63,207.92,5718.0,204.0265,204.2032,203.8596,204.1443,5718.0
2023-10-10 10:40:00,207.82,207.94,207.06,207.36,5786.0,204.0461,204.1639,203.2999,203.5945,5786.0
2023-10-10 10:50:00,207.37,207.42,206.6,207.09,15850.0,203.6043,203.6534,202.8483,203.3294,15850.0
2023-10-10 11:00:00,206.99,207.25,206.88,207.03,13753.0,203.2312,203.4865,203.1232,203.2705,13753.0
2023-10-10 11:10:00,207.12,207.49,207.12,207.46,11861.0,203.3588,203.7221,203.3588,203.6927,11861.0
2023-10-10 11:20:00,207.36,207.87,207.14,207.83,32442.0,203.5945,204.0952,203.3785,204.0559,32442.0
2023-10-10 11:30:00,207.84,208.2,207.66,208.02,12719.0,204.0658,204.4192,203.889,204.2425,12719.0
2023-10-10 11:40:00,207.99,208.37,207.76,208.37,9121.0,204.213,204.5861,203.9872,204.5861,9121.0
2023-10-10 11:50:00,208.28,208.59,208.18,208.53,9658.0,204.4978,204.8021,204.3996,204.7432,9658.0
2023-10-10 12:00:00,208.51,208.8,208.42,208.61,13798.0,204.7236,205.0083,204.6352,204.8218,13798.0
2023-10-10 12:10:00,208.65,208.66,208.49,208.61,4214.0,204.861,204.8709,204.7039,204.8218,4214.0
2023-10-10 12:20:00,208.66,208.7,208.47,208.7,7348.0,204.8709,204.9101,204.6843,204.9101,7348.0
2023-10-10 12:30:00,208.74,208.84,208.49,208.55,2500.0,204.9494,205.0476,204.7039,204.7629,2500.0
2023-10-10 12:40:00,208.45,208.87,208.44,208.78,6988.0,204.6647,205.077,204.6549,204.9887,6988.0
2023-10-10 12:50:00,208.84,209.01,208.74,209.01,7291.0,205.0476,205.2145,204.9494,205.2145,7291.0
2023-10-10 13:00:00,209.01,209.07,208.32,208.36,19991.0,205.2145,205.2734,204.537,204.5763,19991.0
2023-10-10 13:10:00,208.46,208.56,208.11,208.27,21947.0,204.6745,204.7727,204.3308,204.4879,21947.0
2023-10-10 13:20:00,208.36,208.72,208.36,208.72,7673.0,204.5763,204.9298,204.5763,204.9298,7673.0
2023-10-10 13:30:00,208.78,208.83,208.49,208.6,14381.0,204.9887,205.0378,204.7039,204.8119,14381.0
2023-10-10 13:40:00,208.63,208.89,208.55,208.83,6324.0,204.8414,205.0967,204.7629,205.0378,6324.0
2023-10-10 13:50:00,208.67,209.05,208.62,208.94,8619.0,204.8807,205.2538,204.8316,205.1458,8619.0
2023-10-10 14:00:00,208.94,209.07,208.75,208.75,7507.0,205.1458,205.2734,204.9592,204.9592,7507.0
2023-10-10 14:10:00,208.71,209.2,208.45,208.74,24014.0,204.92,205.4011,204.6647,204.9494,24014.0
2023-10-10 14:20:00,208.75,209.02,208.53,208.83,10893.0,204.9592,205.2243,204.7432,205.0378,10893.0
2023-10-10 14:30:00,208.76,208.96,208.68,208.84,7020.0,204.969,205.1654,204.8905,205.0476,7020.0
2023-10-10 14:40:00,208.77,209.04,208.71,208.81,10030.0,204.9789,205.244,204.92,205.0181,10030.0
2023-10-10 14:50:00,208.59,208.6,208.11,208.18,15958.0,204.8021,204.8119,204.3308,204.3996,15958.0
2023-10-10 15:00:00,208.18,208.61,208.18,208.55,11039.0,204.3996,204.8218,204.3996,204.7629,11039.0
2023-10-10 15:10:00,208.51,208.6,208.27,208.28,29044.0,204.7236,204.8119,204.4879,204.4978,29044.0
2023-10-10 15:20:00,208.26,208.55,208.18,208.52,22679.0,204.4781,204.7629,204.3996,204.7334,22679.0
2023-10-10 15:30:00,208.47,208.64,208.45,208.58,18284.0,204.6843,204.8512,204.6647,204.7923,18284.0
2023-10-10 15:40:00,208.59,208.66,208.45,208.61,21504.0,204.8021,204.8709,204.6647,204.8218,21504.0
2023-10-10 15:50:00,208.65,208.69,208.48,208.63,115486.0,204.861,204.9003,204.6941,204.8414,115486.0
2023-10-11 09:30:00,208.3,209.78,208.3,209.62,13874.0,204.5174,205.9705,204.5174,205.8134,13874.0
2023-10-11 09:40:00,209.72,209.72,209.01,209.09,7643.0,205.9116,205.9116,205.2145,205.2931,7643.0
2023-10-11 09:50:00,209.1,209.35,208.83,208.95,17717.0,205.3029,205.5483,205.0378,205.1556,17717.0
2023-10-11 10:00:00,208.97,209.0,208.47,208.84,15644.0,205.1752,205.2047,204.6843,205.0476,15644.0
2023-10-11 10:10:00,208.95,208.97,208.61,208.81,10849.0,205.1556,205.1752,204.8218,205.0181,10849.0
2023-10-11 10:20:00,208.8,209.04,208.55,208.78,36891.0,205.0083,205.244,204.7629,204.9887,36891.0
2023-10-11 10:30:00,208.78,209.15,208.68,208.68,4519.0,204.9887,205.352,204.8905,204.8905,4519.0
2023-10-11 10:40:00,208.81,209.07,208.78,208.85,5710.0,205.0181,205.2734,204.9887,205.0574,5710.0
2023-10-11 10:50:00,208.89,209.39,208.88,209.33,6398.0,205.0967,205.5876,205.0869,205.5287,6398.0
2023-10-11 11:00:00,209.39,209.61,209.17,209.27,5980.0,205.5876,205.8036,205.3716,205.4698,5980.0
2023-10-11 11:10:00,209.33,209.33,208.76,208.84,7952.0,205.5287,205.5287,204.969,205.0476,7952.0
2023-10-11 11:20:00,208.84,209.85,208.77,209.74,31654.0,205.0476,206.0393,204.9789,205.9312,31654.0
2023-10-11 11:30:00,209.71,210.12,209.65,209.65,11896.0,205.9018,206.3043,205.8429,205.8429,11896.0
2023-10-11 11:40:00,209.78,209.84,209.41,209.62,5142.0,205.9705,206.0294,205.6072,205.8134,5142.0
2023-10-11 11:50:00,209.71,209.75,209.45,209.46,3700.0,205.9018,205.9411,205.6465,205.6563,3700.0
2023-10-11 12:00:00,209.33,209.7,209.33,209.5,5268.0,205.5287,205.892,205.5287,205.6956,5268.0
2023-10-11 12:10:00,209.65,209.69,209.37,209.52,4344.0,205.8429,205.8822,205.568,205.7152,4344.0
2023-10-11 12:20:00,209.52,209.52,208.98,209.34,5463.0,205.7152,205.7152,205.185,205.5385,5463.0
2023-10-11 12:30:00,209.19,209.35,209.09,209.31,2120.0,205.3912,205.5483,205.2931,205.5091,2120.0
2023-10-11 12:40:00,209.21,209.57,209.17,209.51,12713.0,205.4109,205.7643,205.3716,205.7054,12713.0
2023-10-11 12:50:00,209.6,209.83,209.48,209.77,2929.0,205.7938,206.0196,205.676,205.9607,2929.0
2023-10-11 13:00:00,209.74,209.81,209.52,209.75,5350.0,205.9312,206.0,205.7152,205.9411,5350.0
2023-10-11 13:10:00,209.8,209.86,209.45,209.47,3146.0,205.9902,206.0491,205.6465,205.6662,3146.0
2023-10-11 13:20:00,209.34,209.44,209.05,209.24,29035.0,205.5385,205.6367,205.2538,205.4403,29035.0
2023-10-11 13:30:00,209.15,209.36,209.09,209.09,11067.0,205.352,205.5581,205.2931,205.2931,11067.0
2023-10-11 13:40:00,209.21,209.4,209.21,209.4,3800.0,205.4109,205.5974,205.4109,205.5974,3800.0
2023-10-11 13:50:00,209.43,209.83,209.28,209.8,7416.0,205.6269,206.0196,205.4796,205.9902,7416.0
2023-10-11 14:00:00,209.83,210.13,209.76,210.03,14873.0,206.0196,206.3142,205.9509,206.216,14873.0
2023-10-11 14:10:00,210.03,210.08,209.79,210.07,5334.0,206.216,206.2651,205.9803,206.2553,5334.0
2023-10-11 14:20:00,209.87,210.31,209.85,209.91,6704.0,206.0589,206.4909,206.0393,206.0982,6704.0
2023-10-11 14:30:00,209.88,210.24,209.82,210.24,7242.0,206.0687,206.4222,206.0098,206.4222,7242.0
2023-10-11 14:40:00,210.24,210.24,209.97,210.21,5735.0,206.4222,206.4222,206.1571,206.3927,5735.0
2023-10-11 14:50:00,210.11,210.39,209.97,210.33,8716.0,206.2945,206.5694,206.1571,206.5105,8716.0
2023-10-11 15:00:00,210.37,210.54,210.23,210.4,4525.0,206.5498,206.7167,206.4123,206.5793,4525.0
2023-10-11 15:10:00,210.43,210.56,210.21,210.35,21276.0,206.6087,206.7364,206.3927,206.5302,21276.0
2023-10-11 15:20:00,210.39,210.64,210.28,210.5,5214.0,206.5694,206.8149,206.4614,206.6774,5214.0
2023-10-11 15:30:00,210.56,210.94,210.46,210.86,9543.0,206.7364,207.1095,206.6382,207.0309,9543.0
2023-10-11 15:40:00,210.9,211.16,210.79,211.03,11129.0,207.0702,207.3255,206.9622,207.1978,11129.0
2023-10-11 15:50:00,211.05,211.4,210.99,211.23,92393.0,207.2175,207.5611,207.1585,207.3942,92393.0
2023-10-12 09:30:00,211.71,211.71,209.02,210.03,26970.0,207.8655,207.8655,205.2243,206.216,26970.0
2023-10-12 09:40:00,210.06,210.22,208.62,208.77,23052.0,206.2454,206.4025,204.8316,204.9789,23052.0
2023-10-12 09:50:00,208.75,208.91,207.7,208.27,19556.0,204.9592,205.1163,203.9283,204.4879,19556.0
2023-10-12 10:00:00,208.01,208.18,207.42,208.14,16316.0,204.2327,204.3996,203.6534,204.3603,16316.0
2023-10-12 10:10:00,208.14,208.97,207.89,208.76,15509.0,204.3603,205.1752,204.1148,204.969,15509.0
2023-10-12 10:20:00,208.85,209.33,208.73,208.88,16494.0,205.0574,205.5287,204.9396,205.0869,16494.0
2023-10-12 10:30:00,208.68,208.91,208.27,208.27,12445.0,204.8905,205.1163,204.4879,204.4879,12445.0
2023-10-12 10:40:00,208.2,208.41,207.86,208.25,11367.0,204.4192,204.6254,204.0854,204.4683,11367.0
2023-10-12 10:50:00,208.21,208.24,207.69,208.06,11607.0,204.429,204.4585,203.9185,204.2818,11607.0
2023-10-12 11:00:00,208.07,208.48,207.8,208.36,15788.0,204.2916,204.6941,204.0265,204.5763,15788.0
2023-10-12 11:10:00,208.33,208.72,208.26,208.7,14070.0,204.5469,204.9298,204.4781,204.9101,14070.0
2023-10-12 11:20:00,208.64,208.92,208.29,208.31,11479.0,204.8512,205.1261,204.5076,204.5272,11479.0
2023-10-12 11:30:00,208.19,208.65,208.07,208.24,12649.0,204.4094,204.861,204.2916,204.4585,12649.0
2023-10-12 11:40:00,208.25,208.61,208.24,208.28,12088.0,204.4683,204.8218,204.4585,204.4978,12088.0
2023-10-12 11:50:00,208.27,208.27,207.85,208.08,12812.0,204.4879,204.4879,204.0756,204.3014,12812.0
2023-10-12 12:00:00,208.14,208.41,207.73,207.8,13624.0,204.3603,204.6254,203.9577,204.0265,13624.0
2023-10-12 12:10:00,207.72,208.04,207.71,207.97,11799.0,203.9479,204.2621,203.9381,204.1934,11799.0
2023-10-12 12:20:00,207.93,208.31,207.81,208.31,22576.0,204.1541,204.5272,204.0363,204.5272,22576.0
2023-10-12 12:30:00,208.41,208.93,208.37,208.84,12343.0,204.6254,205.136,204.5861,205.0476,12343.0
2023-10-12 12:40:00,208.84,209.51,208.83,208.89,20597.0,205.0476,205.7054,205.0378,205.0967,20597.0
2023-10-12 12:50:00,208.89,208.89,207.71,207.96,13969.0,205.0967,205.0967,203.9381,204.1836,13969.0
2023-10-12 13:00:00,207.92,207.92,207.05,207.22,16389.0,204.1443,204.1443,203.2901,203.457,16389.0
2023-10-12 13:10:00,207.22,207.22,206.5,206.6,8178.0,203.457,203.457,202.7501,202.8483,8178.0
2023-10-12 13:20:00,206.66,206.7,205.88,205.96,10620.0,202.9072,202.9465,202.1413,202.2199,10620.0
2023-10-12 13:30:00,205.89,206.36,205.75,206.09,14782.0,202.1512,202.6126,202.0137,202.3475,14782.0
2023-10-12 13:40:00,206.06,206.17,205.62,205.76,12071.0,202.3181,202.4261,201.8861,202.0235,12071.0
2023-10-12 13:50:00,205.78,206.27,205.52,205.73,29251.0,202.0432,202.5243,201.7879,201.9941,29251.0
2023-10-12 14:00:00,205.73,205.73,205.0,205.08,9449.0,201.9941,201.9941,201.2773,201.3559,9449.0
2023-10-12 14:10:00,205.05,205.37,204.94,204.95,9611.0,201.3264,201.6406,201.2184,201.2282,9611.0
2023-10-12 14:20:00,205.04,205.94,205.03,205.75,33253.0,201.3166,202.2003,201.3068,202.0137,33253.0
2023-10-12 14:30:00,205.65,206.34,205.6,206.34,13348.0,201.9155,202.593,201.8664,202.593,13348.0
2023-10-12 14:40:00,206.3,206.83,206.24,206.71,14148.0,202.5537,203.0741,202.4948,202.9563,14148.0
2023-10-12 14:50:00,206.71,206.74,206.5,206.58,7150.0,202.9563,202.9857,202.7501,202.8286,7150.0
2023-10-12 15:00:00,206.6,207.13,206.58,207.03,10629.0,202.8483,203.3686,202.8286,203.2705,10629.0
2023-10-12 15:10:00,206.99,207.29,206.88,207.02,13548.0,203.2312,203.5257,203.1232,203.2606,13548.0
2023-10-12 15:20:00,207.02,207.16,206.77,206.83,12527.0,203.2606,203.3981,203.0152,203.0741,12527.0
2023-10-12 15:30:00,206.9,207.11,206.78,207.08,21329.0,203.1428,203.349,203.025,203.3196,21329.0
2023-10-12 15:40:00,207.08,207.15,206.64,206.87,39904.0,203.3196,203.3883,202.8875,203.1134,39904.0
2023-10-12 15:50:00,206.8,207.29,206.73,206.83,105590.0,203.0446,203.5257,202.9759,203.0741,105590.0
2023-10-13 09:30:00,208.0,208.25,207.37,208.14,10669.0,204.2228,204.4683,203.6043,204.3603,10669.0
2023-10-13 09:40:00,208.43,209.23,208.15,208.76,11643.0,204.645,205.4305,204.3701,204.969,11643.0
2023-10-13 09:50:00,208.63,208.83,207.95,207.95,8953.0,204.8414,205.0378,204.1738,204.1738,8953.0
2023-10-13 10:00:00,207.94,208.26,207.03,207.73,14604.0,204.1639,204.4781,203.2705,203.9577,14604.0
2023-10-13 10:10:00,207.72,207.72,206.83,207.59,15017.0,203.9479,203.9479,203.0741,203.8203,15017.0
2023-10-13 10:20:00,207.65,207.94,207.45,207.76,14279.0,203.8792,204.1639,203.6828,203.9872,14279.0
2023-10-13 10:30:00,207.75,208.33,207.67,207.7,7472.0,203.9774,204.5469,203.8988,203.9283,7472.0
2023-10-13 10:40:00,207.64,207.66,206.73,206.74,10585.0,203.8694,203.889,202.9759,202.9857,10585.0
2023-10-13 10:50:00,206.84,206.84,205.89,206.01,10604.0,203.0839,203.0839,202.1512,202.269,10604.0
2023-10-13 11:00:00,206.01,206.05,204.85,205.08,9008.0,202.269,202.3083,201.13,201.3559,9008.0
2023-10-13 11:10:00,205.05,205.43,205.05,205.33,5696.0,201.3264,201.6995,201.3264,201.6013,5696.0
2023-10-13 11:20:00,205.31,205.55,204.87,205.04,6357.0,201.5817,201.8173,201.1497,201.3166,6357.0
2023-10-13 11:30:00,204.98,205.39,204.97,205.39,5838.0,201.2577,201.6602,201.2479,201.6602,5838.0
2023-10-13 11:40:00,205.39,205.74,205.38,205.39,9967.0,201.6602,202.0039,201.6504,201.6602,9967.0
2023-10-13 11:50:00,205.33,205.33,204.18,204.33,17815.0,201.6013,201.6013,200.4722,200.6195,17815.0
2023-10-13 12:00:00,204.31,204.64,204.26,204.33,13919.0,200.5999,200.9239,200.5508,200.6195,13919.0
2023-10-13 12:10:00,204.29,205.14,204.29,205.14,7223.0,200.5802,201.4148,200.5802,201.4148,7223.0
2023-10-13 12:20:00,205.11,206.0,205.1,206.0,25080.0,201.3853,202.2592,201.3755,202.2592,25080.0
2023-10-13 12:30:00,206.06,206.5,205.94,205.96,7472.0,202.3181,202.7501,202.2003,202.2199,7472.0
2023-10-13 12:40:00,205.99,206.05,205.71,205.71,5341.0,202.2493,202.3083,201.9744,201.9744,5341.0
2023-10-13 12:50:00,205.66,205.66,205.12,205.2,4761.0,201.9253,201.9253,201.3951,201.4737,4761.0
2023-10-13 13:00:00,205.17,205.23,204.27,204.39,4151.0,201.4442,201.5031,200.5606,200.6784,4151.0
2023-10-13 13:10:00,204.26,204.55,204.01,204.11,4158.0,200.5508,200.8355,200.3053,200.4035,4158.0
2023-10-13 13:20:00,204.11,204.27,203.4,203.48,8096.0,200.4035,200.5606,199.7064,199.7849,8096.0
2023-10-13 13:30:00,203.5,203.56,203.05,203.06,10970.0,199.8046,199.8635,199.3627,199.3726,10970.0
2023-10-13 13:40:00,203.13,204.15,202.81,203.94,13659.0,199.4413,200.4428,199.1271,200.2366,13659.0
2023-10-13 13:50:00,203.98,204.07,203.72,203.81,5486.0,200.2758,200.3642,200.0206,200.1089,5486.0
2023-10-13 14:00:00,203.77,203.99,203.6,203.89,5126.0,200.0697,200.2857,199.9027,200.1875,5126.0
2023-10-13 14:10:00,203.9,204.13,203.83,204.02,8550.0,200.1973,200.4231,200.1286,200.3151,8550.0
2023-10-13 14:20:00,204.04,204.23,203.8,203.97,9142.0,200.3348,200.5213,200.0991,200.266,9142.0
2023-10-13 14:30:00,203.92,204.06,203.62,203.75,9676.0,200.2169,200.3544,199.9224,200.05,9676.0
2023-10-13 14:40:00,203.68,203.83,203.18,203.69,42646.0,199.9813,200.1286,199.4904,199.9911,42646.0
2023-10-13 14:50:00,203.69,204.02,203.63,203.94,8224.0,199.9911,200.3151,199.9322,200.2366,8224.0
2023-10-13 15:00:00,203.89,204.14,203.65,204.05,6683.0,200.1875,200.4329,199.9518,200.3446,6683.0
2023-10-13 15:10:00,203.9,204.34,203.9,204.16,4623.0,200.1973,200.6293,200.1973,200.4526,4623.0
2023-10-13 15:20:00,204.18,204.27,204.0,204.06,8934.0,200.4722,200.5606,200.2955,200.3544,8934.0
2023-10-13 15:30:00,204.12,204.42,203.79,203.91,27148.0,200.4133,200.7079,200.0893,200.2071,27148.0
2023-10-13 15:40:00,203.91,204.14,203.57,204.12,15122.0,200.2071,200.4329,199.8733,200.4133,15122.0
2023-10-13 15:50:00,204.06,204.72,203.89,204.64,93677.0,200.3544,201.0024,200.1875,200.9239,93677.0
2023-10-16 09:30:00,207.78,209.58,207.78,208.26,23708.0,204.0068,205.7742,204.0068,204.4781,23708.0
2023-10-16 09:40:00,208.47,208.68,207.65,207.89,36990.0,204.6843,204.8905,203.8792,204.1148,36990.0
2023-10-16 09:50:00,207.89,208.45,207.68,208.44,23761.0,204.1148,204.6647,203.9087,204.6549,23761.0
2023-10-16 10:00:00,208.51,208.61,208.0,208.13,15659.0,204.7236,204.8218,204.2228,204.3505,15659.0
2023-10-16 10:10:00,207.95,209.05,207.85,208.43,10687.0,204.1738,205.2538,204.0756,204.645,10687.0
2023-10-16 10:20:00,208.52,209.25,208.32,209.21,8550.0,204.7334,205.4501,204.537,205.4109,8550.0
2023-10-16 10:30:00,209.35,209.54,209.01,209.44,12580.0,205.5483,205.7349,205.2145,205.6367,12580.0
2023-10-16 10:40:00,209.44,209.62,209.02,209.43,10024.0,205.6367,205.8134,205.2243,205.6269,10024.0
2023-10-16 10:50:00,209.7,209.98,209.55,209.91,8992.0,205.892,206.1669,205.7447,206.0982,8992.0
2023-10-16 11:00:00,210.0,210.27,209.75,209.76,20640.0,206.1865,206.4516,205.9411,205.9509,20640.0
2023-10-16 11:10:00,209.83,209.83,209.18,209.18,27053.0,206.0196,206.0196,205.3814,205.3814,27053.0
2023-10-16 11:20:00,209.16,209.45,209.03,209.16,12115.0,205.3618,205.6465,205.2341,205.3618,12115.0
2023-10-16 11:30:00,209.22,209.34,208.29,208.44,5411.0,205.4207,205.5385,204.5076,204.6549,5411.0
2023-10-16 11:40:00,208.37,208.51,208.11,208.44,10330.0,204.5861,204.7236,204.3308,204.6549,10330.0
2023-10-16 11:50:00,208.5,208.54,208.07,208.46,13850.0,204.7138,204.753,204.2916,204.6745,13850.0
2023-10-16 12:00:00,208.42,208.42,207.93,208.03,11884.0,204.6352,204.6352,204.1541,204.2523,11884.0
2023-10-16 12:10:00,208.14,208.15,207.55,207.62,14063.0,204.3603,204.3701,203.781,203.8497,14063.0
2023-10-16 12:20:00,207.5,207.59,207.32,207.48,8774.0,203.7319,203.8203,203.5552,203.7123,8774.0
2023-10-16 12:30:00,207.47,207.62,207.39,207.4,10353.0,203.7025,203.8497,203.6239,203.6337,10353.0
2023-10-16 12:40:00,207.4,207.53,207.21,207.38,9614.0,203.6337,203.7614,203.4472,203.6141,9614.0
2023-10-16 12:50:00,207.37,207.47,207.0,207.34,8955.0,203.6043,203.7025,203.241,203.5748,8955.0
2023-10-16 13:00:00,207.36,208.0,207.36,208.0,9679.0,203.5945,204.2228,203.5945,204.2228,9679.0
2023-10-16 13:10:00,208.02,208.1,207.9,207.9,4054.0,204.2425,204.321,204.1247,204.1247,4054.0
2023-10-16 13:20:00,207.84,207.95,206.66,207.68,16408.0,204.0658,204.1738,202.9072,203.9087,16408.0
2023-10-16 13:30:00,207.76,208.05,207.51,208.05,5713.0,203.9872,204.2719,203.7417,204.2719,5713.0
2023-10-16 13:40:00,208.13,208.58,208.07,208.5,12441.0,204.3505,204.7923,204.2916,204.7138,12441.0
2023-10-16 13:50:00,208.49,208.51,208.12,208.24,10671.0,204.7039,204.7236,204.3407,204.4585,10671.0
2023-10-16 14:00:00,208.23,208.23,207.73,207.81,9555.0,204.4487,204.4487,203.9577,204.0363,9555.0
2023-10-16 14:10:00,207.81,207.94,207.64,207.84,8230.0,204.0363,204.1639,203.8694,204.0658,8230.0
2023-10-16 14:20:00,207.87,207.87,207.45,207.46,16872.0,204.0952,204.0952,203.6828,203.6927,16872.0
2023-10-16 14:30:00,207.31,207.59,207.25,207.5,9716.0,203.5454,203.8203,203.4865,203.7319,9716.0
2023-10-16 14:40:00,207.45,207.48,207.31,207.31,6956.0,203.6828,203.7123,203.5454,203.5454,6956.0
2023-10-16 14:50:00,207.28,207.7,207.27,207.61,11283.0,203.5159,203.9283,203.5061,203.8399,11283.0
2023-10-16 15:00:00,207.67,207.9,207.53,207.77,6246.0,203.8988,204.1247,203.7614,203.997,6246.0
2023-10-16 15:10:00,207.76,208.05,207.64,207.82,25468.0,203.9872,204.2719,203.8694,204.0461,25468.0
2023-10-16 15:20:00,207.9,208.15,207.9,208.08,11454.0,204.1247,204.3701,204.1247,204.3014,11454.0
2023-10-16 15:30:00,208.11,208.13,207.84,207.84,17245.0,204.3308,204.3505,204.0658,204.0658,17245.0
2023-10-16 15:40:00,207.85,208.2,207.82,208.01,25455.0,204.0756,204.4192,204.0461,204.2327,25455.0
2023-10-16 15:50:00,207.99,208.52,207.99,208.03,100096.0,204.213,204.7334,204.213,204.2523,100096.0
2023-10-17 09:30:00,207.46,207.46,205.79,207.28,17322.0,203.6927,203.6927,202.053,203.5159,17322.0
2023-10-17 09:40:00,207.33,208.48,207.33,207.56,14712.0,203.565,204.6941,203.565,203.7908,14712.0
2023-10-17 09:50:00,207.41,208.02,207.37,207.87,10896.0,203.6436,204.2425,203.6043,204.0952,10896.0
2023-10-17 10:00:00,207.87,208.68,207.2,208.68,17836.0,204.0952,204.8905,203.4374,204.8905,17836.0
2023-10-17 10:10:00,208.98,209.43,208.65,209.16,11534.0,205.185,205.6269,204.861,205.3618,11534.0
2023-10-17 10:20:00,209.16,209.41,208.65,208.65,8436.0,205.3618,205.6072,204.861,204.861,8436.0
2023-10-17 10:30:00,208.55,209.04,208.45,208.95,11347.0,204.7629,205.244,204.6647,205.1556,11347.0
2023-10-17 10:40:00,209.04,209.04,208.19,208.38,33664.0,205.244,205.244,204.4094,204.5959,33664.0
2023-10-17 10:50:00,208.36,208.64,208.18,208.47,10098.0,204.5763,204.8512,204.3996,204.6843,10098.0
2023-10-17 11:00:00,208.47,208.97,207.95,208.63,16094.0,204.6843,205.1752,204.1738,204.8414,16094.0
2023-10-17 11:10:00,208.69,208.88,208.34,208.65,11248.0,204.9003,205.0869,204.5567,204.861,11248.0
2023-10-17 11:20:00,208.73,209.62,208.54,209.5,19211.0,204.9396,205.8134,204.753,205.6956,19211.0
2023-10-17 11:30:00,209.5,210.0,209.32,209.96,17972.0,205.6956,206.1865,205.5189,206.1473,17972.0
2023-10-17 11:40:00,209.95,210.21,209.69,210.17,20279.0,206.1374,206.3927,205.8822,206.3534,20279.0
2023-10-17 11:50:00,210.2,210.29,209.79,210.26,9765.0,206.3829,206.4713,205.9803,206.4418,9765.0
2023-10-17 12:00:00,210.32,210.68,210.08,210.18,12059.0,206.5007,206.8542,206.2651,206.3633,12059.0
2023-10-17 12:10:00,210.22,210.52,210.17,210.33,7014.0,206.4025,206.6971,206.3534,206.5105,7014.0
2023-10-17 12:20:00,210.31,210.71,210.23,210.69,7433.0,206.4909,206.8836,206.4123,206.864,7433.0
2023-10-17 12:30:00,210.76,210.85,210.37,210.63,15494.0,206.9327,207.0211,206.5498,206.8051,15494.0
2023-10-17 12:40:00,210.61,210.74,209.67,209.68,14660.0,206.7854,206.9131,205.8625,205.8723,14660.0
2023-10-17 12:50:00,209.64,209.94,209.38,209.7,7676.0,205.8331,206.1276,205.5778,205.892,7676.0
2023-10-17 13:00:00,209.7,209.7,209.3,209.32,7785.0,205.892,205.892,205.4992,205.5189,7785.0
2023-10-17 13:10:00,209.37,209.62,209.34,209.53,3820.0,205.568,205.8134,205.5385,205.7251,3820.0
2023-10-17 13:20:00,209.54,209.72,209.29,209.72,15089.0,205.7349,205.9116,205.4894,205.9116,15089.0
2023-10-17 13:30:00,209.72,209.72,209.19,209.51,6709.0,205.9116,205.9116,205.3912,205.7054,6709.0
2023-10-17 13:40:00,209.53,209.93,209.53,209.86,10347.0,205.7251,206.1178,205.7251,206.0491,10347.0
2023-10-17 13:50:00,209.93,209.93,209.02,209.42,7768.0,206.1178,206.1178,205.2243,205.6171,7768.0
2023-10-17 14:00:00,209.34,209.46,209.2,209.46,9044.0,205.5385,205.6563,205.4011,205.6563,9044.0
2023-10-17 14:10:00,209.41,209.77,209.22,209.57,15127.0,205.6072,205.9607,205.4207,205.7643,15127.0
2023-10-17 14:20:00,209.6,209.73,209.24,209.62,7800.0,205.7938,205.9214,205.4403,205.8134,7800.0
2023-10-17 14:30:00,209.58,209.88,209.47,209.88,11511.0,205.7742,206.0687,205.6662,206.0687,11511.0
2023-10-17 14:40:00,209.89,210.38,209.75,210.27,16468.0,206.0785,206.5596,205.9411,206.4516,16468.0
2023-10-17 14:50:00,210.19,210.27,209.61,209.74,9269.0,206.3731,206.4516,205.8036,205.9312,9269.0
2023-10-17 15:00:00,209.56,210.03,209.4,209.94,9195.0,205.7545,206.216,205.5974,206.1276,9195.0
2023-10-17 15:10:00,210.02,210.08,209.73,209.81,11919.0,206.2062,206.2651,205.9214,206.0,11919.0
2023-10-17 15:20:00,209.9,210.1,209.85,210.0,9295.0,206.0883,206.2847,206.0393,206.1865,9295.0
2023-10-17 15:30:00,210.02,210.03,209.6,209.63,14419.0,206.2062,206.216,205.7938,205.8232,14419.0
2023-10-17 15:40:00,209.68,209.92,209.43,209.53,18515.0,205.8723,206.108,205.6269,205.7251,18515.0
2023-10-17 15:50:00,209.52,209.75,209.17,209.2,87611.0,205.7152,205.9411,205.3716,205.4011,87611.0
2023-10-18 09:30:00,206.9,206.9,202.76,203.39,37421.0,203.1428,203.1428,199.078,199.6966,37421.0
2023-10-18 09:40:00,203.57,203.57,200.87,201.85,36305.0,199.8733,199.8733,197.2223,198.1845,36305.0
2023-10-18 09:50:00,201.75,201.75,200.02,200.83,34317.0,198.0863,198.0863,196.3878,197.183,34317.0
2023-10-18 10:00:00,200.85,200.88,198.99,199.52,45758.0,197.2027,197.2321,195.3765,195.8968,45758.0
2023-10-18 10:10:00,199.45,200.42,199.43,200.4,58044.0,195.8281,196.7805,195.8085,196.7609,58044.0
2023-10-18 10:20:00,200.65,200.73,198.8,198.83,71049.0,197.0063,197.0849,195.1899,195.2194,71049.0
2023-10-18 10:30:00,198.77,198.84,197.7,198.56,47928.0,195.1605,195.2292,194.1099,194.9543,47928.0
2023-10-18 10:40:00,198.52,199.43,198.3,199.27,27591.0,194.915,195.8085,194.699,195.6514,27591.0
2023-10-18 10:50:00,199.27,199.37,198.5,199.08,40350.0,195.6514,195.7496,194.8954,195.4648,40350.0
2023-10-18 11:00:00,199.12,199.45,198.88,199.42,18912.0,195.5041,195.8281,195.2685,195.7987,18912.0
2023-10-18 11:10:00,199.43,200.16,199.31,199.4,18598.0,195.8085,196.5252,195.6907,195.779,18598.0
2023-10-18 11:20:00,199.41,199.82,199.01,199.05,15277.0,195.7888,196.1914,195.3961,195.4354,15277.0
2023-10-18 11:30:00,199.05,199.57,198.26,198.3,17774.0,195.4354,195.9459,194.6597,194.699,17774.0
2023-10-18 11:40:00,198.25,198.56,198.04,198.12,15852.0,194.6499,194.9543,194.4437,194.5223,15852.0
2023-10-18 11:50:00,198.13,198.87,197.84,198.87,16161.0,194.5321,195.2586,194.2473,195.2586,16161.0
2023-10-18 12:00:00,198.9,199.28,198.42,198.9,14033.0,195.2881,195.6612,194.8168,195.2881,14033.0
2023-10-18 12:10:00,198.96,199.13,198.09,198.22,13363.0,195.347,195.5139,194.4928,194.6204,13363.0
2023-10-18 12:20:00,198.2,198.21,197.8,198.0,6180.0,194.6008,194.6106,194.2081,194.4044,6180.0
2023-10-18 12:30:00,197.96,198.15,197.85,197.85,2914.0,194.3652,194.5517,194.2572,194.2572,2914.0
2023-10-18 12:40:00,197.86,198.23,197.86,197.98,9999.0,194.267,194.6303,194.267,194.3848,9999.0
2023-10-18 12:50:00,197.98,197.98,197.58,197.62,12865.0,194.3848,194.3848,193.9921,194.0313,12865.0
2023-10-18 13:00:00,197.64,198.87,197.2,198.81,19641.0,194.051,195.2586,193.619,195.1997,19641.0
2023-10-18 13:10:00,198.81,199.25,198.66,198.71,10979.0,195.1997,195.6317,195.0525,195.1015,10979.0
2023-10-18 13:20:00,198.83,198.88,198.44,198.88,12096.0,195.2194,195.2685,194.8364,195.2685,12096.0
2023-10-18 13:30:00,198.8,198.87,198.15,198.32,21905.0,195.1899,195.2586,194.5517,194.7186,21905.0
2023-10-18 13:40:00,198.28,198.29,197.64,198.08,13200.0,194.6794,194.6892,194.051,194.483,13200.0
2023-10-18 13:50:00,198.17,198.66,198.17,198.6,10669.0,194.5714,195.0525,194.5714,194.9935,10669.0
2023-10-18 14:00:00,198.59,199.11,198.26,198.71,12706.0,194.9837,195.4943,194.6597,195.1015,12706.0
2023-10-18 14:10:00,198.71,199.12,198.45,198.53,29259.0,195.1015,195.5041,194.8463,194.9248,29259.0
2023-10-18 14:20:00,198.46,198.56,198.08,198.1,10549.0,194.8561,194.9543,194.483,194.5026,10549.0
2023-10-18 14:30:00,198.15,198.69,198.0,198.1,14138.0,194.5517,195.0819,194.4044,194.5026,14138.0
2023-10-18 14:40:00,198.17,198.17,197.73,198.06,11501.0,194.5714,194.5714,194.1393,194.4633,11501.0
2023-10-18 14:50:00,198.08,198.31,197.89,198.0,11309.0,194.483,194.7088,194.2964,194.4044,11309.0
2023-10-18 15:00:00,197.93,197.99,196.88,196.88,11096.0,194.3357,194.3946,193.3048,193.3048,11096.0
2023-10-18 15:10:00,196.97,197.22,196.72,196.84,14625.0,193.3931,193.6386,193.1477,193.2655,14625.0
2023-10-18 15:20:00,196.89,197.24,196.75,197.06,19897.0,193.3146,193.6582,193.1771,193.4815,19897.0
2023-10-18 15:30:00,197.1,197.22,196.63,196.64,20457.0,193.5208,193.6386,193.0593,193.0691,20457.0
2023-10-18 15:40:00,196.7,196.73,195.8,196.16,36468.0,193.128,193.1575,192.2444,192.5979,36468.0
2023-10-18 15:50:00,196.19,196.43,195.94,196.03,133828.0,192.6273,192.8629,192.3818,192.4702,133828.0
2023-10-19 09:30:00,194.99,195.8,194.15,195.0,19505.0,191.4491,192.2444,190.6244,191.4589,19505.0
2023-10-19 09:40:00,194.79,195.44,194.71,194.92,4540.0,191.2527,191.8909,191.1742,191.3804,4540.0
2023-10-19 09:50:00,194.79,195.62,194.1,195.48,18573.0,191.2527,192.0677,190.5753,191.9302,18573.0
2023-10-19 10:00:00,195.38,195.68,194.95,195.6,38007.0,191.832,192.1266,191.4098,192.048,38007.0
2023-10-19 10:10:00,195.47,197.17,195.47,196.5,14060.0,191.9204,193.5895,191.9204,192.9317,14060.0
2023-10-19 10:20:00,196.43,196.94,195.85,195.91,13151.0,192.8629,193.3637,192.2935,192.3524,13151.0
2023-10-19 10:30:00,195.77,195.77,195.03,195.38,9517.0,192.2149,192.2149,191.4884,191.832,9517.0
2023-10-19 10:40:00,195.31,195.44,194.62,194.62,13383.0,191.7633,191.8909,191.0858,191.0858,13383.0
2023-10-19 10:50:00,194.63,194.64,193.99,194.14,28549.0,191.0956,191.1055,190.4673,190.6145,28549.0
2023-10-19 11:00:00,194.14,195.18,194.03,194.85,20431.0,190.6145,191.6356,190.5065,191.3116,20431.0
2023-10-19 11:10:00,194.9,195.0,194.46,194.76,6291.0,191.3607,191.4589,190.9287,191.2233,6291.0
2023-10-19 11:20:00,194.54,195.21,194.54,195.04,16425.0,191.0073,191.6651,191.0073,191.4982,16425.0
2023-10-19 11:30:00,195.06,195.44,194.73,194.98,11051.0,191.5178,191.8909,191.1938,191.4393,11051.0
2023-10-19 11:40:00,195.14,195.52,195.05,195.05,10863.0,191.5964,191.9695,191.508,191.508,10863.0
2023-10-19 11:50:00,194.92,194.92,194.39,194.54,7689.0,191.3804,191.3804,190.86,191.0073,7689.0
2023-10-19 12:00:00,194.59,196.29,194.19,195.26,15884.0,191.0564,192.7255,190.6636,191.7142,15884.0
2023-10-19 12:10:00,195.24,195.98,195.08,195.84,18012.0,191.6946,192.4211,191.5375,192.2837,18012.0
2023-10-19 12:20:00,195.86,196.61,194.71,194.82,8429.0,192.3033,193.0397,191.1742,191.2822,8429.0
2023-10-19 12:30:00,194.75,194.9,193.5,193.68,18716.0,191.2135,191.3607,189.9862,190.1629,18716.0
2023-10-19 12:40:00,193.79,195.09,193.71,195.09,15563.0,190.2709,191.5473,190.1923,191.5473,15563.0
2023-10-19 12:50:00,195.06,195.63,194.94,195.59,17456.0,191.5178,192.0775,191.4,192.0382,17456.0
2023-10-19 13:00:00,195.66,196.47,195.54,196.21,23303.0,192.1069,192.9022,191.9891,192.6469,23303.0
2023-10-19 13:10:00,196.39,196.47,195.06,195.27,11119.0,192.8237,192.9022,191.5178,191.724,11119.0
2023-10-19 13:20:00,195.28,195.28,194.48,194.7,14007.0,191.7338,191.7338,190.9484,191.1644,14007.0
2023-10-19 13:30:00,194.79,194.88,193.5,193.5,8992.0,191.2527,191.3411,189.9862,189.9862,8992.0
2023-10-19 13:40:00,193.67,193.73,193.29,193.49,13097.0,190.1531,190.212,189.78,189.9763,13097.0
2023-10-19 13:50:00,193.49,193.67,193.2,193.47,13995.0,189.9763,190.1531,189.6916,189.9567,13995.0
2023-10-19 14:00:00,193.39,193.5,192.83,193.18,21866.0,189.8782,189.9862,189.3283,189.672,21866.0
2023-10-19 14:10:00,193.08,193.32,192.81,192.92,10533.0,189.5738,189.8094,189.3087,189.4167,10533.0
2023-10-19 14:20:00,192.92,193.15,192.45,192.79,19077.0,189.4167,189.6425,188.9552,189.289,19077.0
2023-10-19 14:30:00,192.75,192.75,191.56,191.73,28464.0,189.2498,189.2498,188.0814,188.2483,28464.0
2023-10-19 14:40:00,191.7,191.7,191.29,191.36,39443.0,188.2188,188.2188,187.8163,187.885,39443.0
2023-10-19 14:50:00,191.47,191.62,191.11,191.2,31362.0,187.993,188.1403,187.6396,187.7279,31362.0
2023-10-19 15:00:00,191.18,191.31,190.97,191.06,28484.0,187.7083,187.8359,187.5021,187.5905,28484.0
2023-10-19 15:10:00,190.91,191.0,190.26,190.7,23779.0,187.4432,187.5316,186.805,187.237,23779.0
2023-10-19 15:20:00,190.71,190.76,190.02,190.41,38957.0,187.2468,187.2959,186.5694,186.9523,38957.0
2023-10-19 15:30:00,190.44,190.99,190.39,190.44,30750.0,186.9817,187.5217,186.9326,186.9817,30750.0
2023-10-19 15:40:00,190.39,190.5,189.74,190.46,50908.0,186.9326,187.0406,186.2944,187.0014,50908.0
2023-10-19 15:50:00,190.49,191.45,190.48,191.33,387680.0,187.0308,187.9734,187.021,187.8556,387680.0
2023-10-20 09:30:00,190.29,191.35,188.0,189.26,103229.0,186.8344,187.8752,184.586,185.8232,103229.0
2023-10-20 09:40:00,189.13,190.55,188.9,190.42,33195.0,185.6955,187.0897,185.4697,186.9621,33195.0
2023-10-20 09:50:00,190.31,190.44,189.41,189.53,27509.0,186.8541,186.9817,185.9704,186.0882,27509.0
2023-10-20 10:00:00,189.51,190.11,189.23,189.66,26121.0,186.0686,186.6577,185.7937,186.2159,26121.0
2023-10-20 10:10:00,189.62,189.62,188.73,188.85,20030.0,186.1766,186.1766,185.3028,185.4206,20030.0
2023-10-20 10:20:00,188.85,188.97,187.66,188.0,36225.0,185.4206,185.5384,184.2522,184.586,36225.0
2023-10-20 10:30:00,187.88,188.47,187.77,188.1,21131.0,184.4682,185.0475,184.3602,184.6842,21131.0
2023-10-20 10:40:00,187.99,188.26,187.73,187.87,11814.0,184.5762,184.8413,184.3209,184.4584,11814.0
2023-10-20 10:50:00,187.76,187.89,186.73,187.23,40255.0,184.3504,184.478,183.3391,183.83,40255.0
2023-10-20 11:00:00,187.19,187.57,187.08,187.49,28801.0,183.7907,184.1638,183.6827,184.0853,28801.0
2023-10-20 11:10:00,187.36,187.65,186.75,186.81,21167.0,183.9577,184.2424,183.3587,183.4176,21167.0
2023-10-20 11:20:00,186.89,187.06,186.56,186.97,20632.0,183.4962,183.6631,183.1722,183.5747,20632.0
2023-10-20 11:30:00,186.84,187.52,186.58,187.52,17846.0,183.4471,184.1147,183.1918,184.1147,17846.0
2023-10-20 11:40:00,187.48,187.79,187.18,187.7,12875.0,184.0755,184.3798,183.7809,184.2915,12875.0
2023-10-20 11:50:00,187.86,188.28,187.53,187.96,32432.0,184.4486,184.8609,184.1246,184.5468,32432.0
2023-10-20 12:00:00,187.84,187.94,187.13,187.16,11374.0,184.4289,184.5271,183.7318,183.7613,11374.0
2023-10-20 12:10:00,187.17,187.6,187.03,187.51,9484.0,183.7711,184.1933,183.6336,184.1049,9484.0
2023-10-20 12:20:00,187.46,187.9,187.44,187.45,25769.0,184.0558,184.4878,184.0362,184.046,25769.0
2023-10-20 12:30:00,187.49,188.68,187.46,188.53,10950.0,184.0853,185.2537,184.0558,185.1064,10950.0
2023-10-20 12:40:00,188.42,189.32,188.42,189.17,29923.0,184.9984,185.8821,184.9984,185.7348,29923.0
2023-10-20 12:50:00,189.17,189.69,188.76,189.61,18637.0,185.7348,186.2453,185.3322,186.1668,18637.0
2023-10-20 13:00:00,189.6,189.66,188.82,188.82,13704.0,186.157,186.2159,185.3911,185.3911,13704.0
2023-10-20 13:10:00,188.82,189.96,188.5,189.89,22897.0,185.3911,186.5104,185.077,186.4417,22897.0
2023-10-20 13:20:00,189.92,190.15,189.68,189.76,26291.0,186.4712,186.697,186.2355,186.3141,26291.0
2023-10-20 13:30:00,189.75,189.86,189.28,189.31,16434.0,186.3043,186.4123,185.8428,185.8722,16434.0
2023-10-20 13:40:00,189.37,189.67,189.17,189.21,19787.0,185.9312,186.2257,185.7348,185.7741,19787.0
2023-10-20 13:50:00,189.22,189.35,188.99,189.16,16614.0,185.7839,185.9115,185.5581,185.725,16614.0
2023-10-20 14:00:00,189.21,189.37,188.98,189.1,23875.0,185.7741,185.9312,185.5482,185.6661,23875.0
2023-10-20 14:10:00,189.16,189.23,188.45,188.52,15005.0,185.725,185.7937,185.0279,185.0966,15005.0
2023-10-20 14:20:00,188.53,188.56,188.19,188.31,13603.0,185.1064,185.1359,184.7726,184.8904,13603.0
2023-10-20 14:30:00,188.3,188.63,188.13,188.22,14525.0,184.8806,185.2046,184.7137,184.802,14525.0
2023-10-20 14:40:00,188.21,188.41,188.04,188.4,13327.0,184.7922,184.9886,184.6253,184.9788,13327.0
2023-10-20 14:50:00,188.35,188.77,188.28,188.46,5926.0,184.9297,185.3421,184.8609,185.0377,5926.0
2023-10-20 15:00:00,188.45,188.76,188.28,188.28,13440.0,185.0279,185.3322,184.8609,184.8609,13440.0
2023-10-20 15:10:00,188.27,188.68,187.91,188.68,19228.0,184.8511,185.2537,184.4977,185.2537,19228.0
2023-10-20 15:20:00,188.64,188.68,187.81,188.22,17877.0,185.2144,185.2537,184.3995,184.802,17877.0
2023-10-20 15:30:00,188.27,188.31,187.82,187.93,28907.0,184.8511,184.8904,184.4093,184.5173,28907.0
2023-10-20 15:40:00,187.91,188.03,187.64,187.9,41297.0,184.4977,184.6155,184.2326,184.4878,41297.0
2023-10-20 15:50:00,187.84,187.84,187.18,187.32,135562.0,184.4289,184.4289,183.7809,183.9184,135562.0
2023-10-23 09:30:00,187.63,188.05,186.28,186.49,23182.0,184.2228,184.6351,182.8973,183.1035,23182.0
2023-10-23 09:40:00,186.59,187.74,186.59,187.74,37121.0,183.2016,184.3308,183.2016,184.3308,37121.0
2023-10-23 09:50:00,187.98,188.11,187.35,188.01,15201.0,184.5664,184.694,183.9478,184.5959,15201.0
2023-10-23 10:00:00,188.3,188.43,187.92,188.22,15270.0,184.8806,185.0082,184.5075,184.802,15270.0
2023-10-23 10:10:00,188.2,189.24,187.93,189.24,17254.0,184.7824,185.8035,184.5173,185.8035,17254.0
2023-10-23 10:20:00,189.36,189.68,189.1,189.55,33909.0,185.9213,186.2355,185.6661,186.1079,33909.0
2023-10-23 10:30:00,189.61,189.61,188.53,188.97,16096.0,186.1668,186.1668,185.1064,185.5384,16096.0
2023-10-23 10:40:00,188.86,189.05,188.18,188.42,42237.0,185.4304,185.617,184.7628,184.9984,42237.0
2023-10-23 10:50:00,188.41,188.72,188.25,188.41,26615.0,184.9886,185.293,184.8315,184.9886,26615.0
2023-10-23 11:00:00,188.43,188.61,188.16,188.36,13116.0,185.0082,185.185,184.7431,184.9395,13116.0
2023-10-23 11:10:00,188.4,188.93,188.4,188.86,16077.0,184.9788,185.4991,184.9788,185.4304,16077.0
2023-10-23 11:20:00,188.91,189.37,188.91,189.17,16287.0,185.4795,185.9312,185.4795,185.7348,16287.0
2023-10-23 11:30:00,189.05,189.65,189.01,189.53,13972.0,185.617,186.2061,185.5777,186.0882,13972.0
2023-10-23 11:40:00,189.56,189.72,189.25,189.56,27121.0,186.1177,186.2748,185.8133,186.1177,27121.0
2023-10-23 11:50:00,189.53,189.79,189.5,189.65,7511.0,186.0882,186.3435,186.0588,186.2061,7511.0
2023-10-23 12:00:00,189.64,189.71,189.33,189.62,9469.0,186.1963,186.265,185.8919,186.1766,9469.0
2023-10-23 12:10:00,189.67,189.67,188.81,188.81,12762.0,186.2257,186.2257,185.3813,185.3813,12762.0
2023-10-23 12:20:00,188.77,189.59,188.66,189.34,10690.0,185.3421,186.1472,185.234,185.9017,10690.0
2023-10-23 12:30:00,189.34,189.84,189.33,189.84,5407.0,185.9017,186.3926,185.8919,186.3926,5407.0
2023-10-23 12:40:00,189.69,189.75,189.47,189.64,6835.0,186.2453,186.3043,186.0293,186.1963,6835.0
2023-10-23 12:50:00,189.72,190.29,189.52,190.29,6842.0,186.2748,186.8344,186.0784,186.8344,6842.0
2023-10-23 13:00:00,190.4,190.4,189.83,189.83,9968.0,186.9425,186.9425,186.3828,186.3828,9968.0
2023-10-23 13:10:00,189.76,189.94,189.47,189.6,8167.0,186.3141,186.4908,186.0293,186.157,8167.0
2023-10-23 13:20:00,189.62,190.06,189.61,190.06,8945.0,186.1766,186.6086,186.1668,186.6086,8945.0
2023-10-23 13:30:00,190.05,190.25,189.75,189.95,11142.0,186.5988,186.7952,186.3043,186.5006,11142.0
2023-10-23 13:40:00,189.97,190.25,189.79,190.09,13371.0,186.5203,186.7952,186.3435,186.6381,13371.0
2023-10-23 13:50:00,190.09,190.09,188.92,189.06,11970.0,186.6381,186.6381,185.4893,185.6268,11970.0
2023-10-23 14:00:00,189.04,189.4,188.94,189.31,10069.0,185.6071,185.9606,185.509,185.8722,10069.0
2023-10-23 14:10:00,189.21,189.21,188.59,188.65,11218.0,185.7741,185.7741,185.1653,185.2242,11218.0
2023-10-23 14:20:00,188.69,188.82,188.41,188.75,11803.0,185.2635,185.3911,184.9886,185.3224,11803.0
2023-10-23 14:30:00,188.75,188.91,188.5,188.81,7707.0,185.3224,185.4795,185.077,185.3813,7707.0
2023-10-23 14:40:00,189.02,189.25,188.73,189.08,10696.0,185.5875,185.8133,185.3028,185.6464,10696.0
2023-10-23 14:50:00,189.06,189.21,188.99,189.14,13974.0,185.6268,185.7741,185.5581,185.7053,13974.0
2023-10-23 15:00:00,189.19,189.28,188.99,189.0,15295.0,185.7544,185.8428,185.5581,185.5679,15295.0
2023-10-23 15:10:00,189.01,189.03,188.59,188.86,16070.0,185.5777,185.5973,185.1653,185.4304,16070.0
2023-10-23 15:20:00,188.78,188.9,188.07,188.07,28402.0,185.3519,185.4697,184.6548,184.6548,28402.0
2023-10-23 15:30:00,188.04,188.18,187.84,188.17,19192.0,184.6253,184.7628,184.4289,184.7529,19192.0
2023-10-23 15:40:00,188.16,188.67,188.16,188.55,28273.0,184.7431,185.2439,184.7431,185.126,28273.0
2023-10-23 15:50:00,188.52,188.52,187.66,187.82,127914.0,185.0966,185.0966,184.2522,184.4093,127914.0
2023-10-24 09:30:00,189.82,189.82,186.26,187.19,40441.0,186.373,186.373,182.8776,183.7907,40441.0
2023-10-24 09:40:00,187.19,187.79,185.84,187.58,7181.0,183.7907,184.3798,182.4653,184.1737,7181.0
2023-10-24 09:50:00,187.49,188.35,186.89,188.35,5141.0,184.0853,184.9297,183.4962,184.9297,5141.0
2023-10-24 10:00:00,188.18,188.84,187.5,188.78,8087.0,184.7628,185.4108,184.0951,185.3519,8087.0
2023-10-24 10:10:00,188.74,189.16,188.47,188.8,13170.0,185.3126,185.725,185.0475,185.3715,13170.0
2023-10-24 10:20:00,188.87,189.73,188.58,189.56,21595.0,185.4402,186.2846,185.1555,186.1177,21595.0
2023-10-24 10:30:00,189.49,189.49,188.5,189.0,7748.0,186.049,186.049,185.077,185.5679,7748.0
2023-10-24 10:40:00,188.93,189.1,188.47,189.03,7663.0,185.4991,185.6661,185.0475,185.5973,7663.0
2023-10-24 10:50:00,189.02,189.08,188.49,188.5,6767.0,185.5875,185.6464,185.0671,185.077,6767.0
2023-10-24 11:00:00,188.5,188.71,188.39,188.53,17717.0,185.077,185.2831,184.969,185.1064,17717.0
2023-10-24 11:10:00,188.55,188.89,188.47,188.77,9691.0,185.126,185.4599,185.0475,185.3421,9691.0
2023-10-24 11:20:00,188.87,188.98,187.88,187.88,17880.0,185.4402,185.5482,184.4682,184.4682,17880.0
2023-10-24 11:30:00,187.93,188.18,187.41,187.46,4491.0,184.5173,184.7628,184.0067,184.0558,4491.0
2023-10-24 11:40:00,187.37,187.55,187.08,187.08,5451.0,183.9675,184.1442,183.6827,183.6827,5451.0
2023-10-24 11:50:00,187.08,187.41,186.88,187.41,7473.0,183.6827,184.0067,183.4864,184.0067,7473.0
2023-10-24 12:00:00,187.45,187.8,187.38,187.7,8771.0,184.046,184.3897,183.9773,184.2915,8771.0
2023-10-24 12:10:00,187.73,187.81,187.32,187.33,4610.0,184.3209,184.3995,183.9184,183.9282,4610.0
2023-10-24 12:20:00,187.12,187.25,186.75,186.75,10999.0,183.722,183.8497,183.3587,183.3587,10999.0
2023-10-24 12:30:00,186.83,186.94,186.37,186.82,12561.0,183.4373,183.5453,182.9856,183.4275,12561.0
2023-10-24 12:40:00,186.81,186.9,186.46,186.57,12007.0,183.4176,183.506,183.074,183.182,12007.0
2023-10-24 12:50:00,186.62,186.68,186.41,186.54,7752.0,183.2311,183.29,183.0249,183.1525,7752.0
2023-10-24 13:00:00,186.55,187.25,186.54,186.97,9114.0,183.1624,183.8497,183.1525,183.5747,9114.0
2023-10-24 13:10:00,186.87,186.87,186.43,186.81,7849.0,183.4766,183.4766,183.0445,183.4176,7849.0
2023-10-24 13:20:00,186.81,186.91,186.48,186.61,8103.0,183.4176,183.5158,183.0936,183.2213,8103.0
2023-10-24 13:30:00,186.62,186.82,186.36,186.53,10119.0,183.2311,183.4275,182.9758,183.1427,10119.0
2023-10-24 13:40:00,186.39,186.58,186.25,186.36,7304.0,183.0053,183.1918,182.8678,182.9758,7304.0
2023-10-24 13:50:00,186.4,186.47,185.9,185.97,15695.0,183.0151,183.0838,182.5242,182.5929,15695.0
2023-10-24 14:00:00,185.91,186.46,185.91,186.33,13895.0,182.534,183.074,182.534,182.9464,13895.0
2023-10-24 14:10:00,186.47,186.63,186.19,186.26,11830.0,183.0838,183.2409,182.8089,182.8776,11830.0
2023-10-24 14:20:00,186.27,186.53,186.24,186.46,11547.0,182.8874,183.1427,182.858,183.074,11547.0
2023-10-24 14:30:00,186.55,187.02,186.55,186.81,15376.0,183.1624,183.6238,183.1624,183.4176,15376.0
2023-10-24 14:40:00,186.9,187.08,186.71,187.02,8355.0,183.506,183.6827,183.3195,183.6238,8355.0
2023-10-24 14:50:00,187.04,187.19,186.89,187.02,5178.0,183.6435,183.7907,183.4962,183.6238,5178.0
2023-10-24 15:00:00,187.02,187.22,186.73,186.86,9356.0,183.6238,183.8202,183.3391,183.4667,9356.0
2023-10-24 15:10:00,186.84,187.27,186.82,187.03,9187.0,183.4471,183.8693,183.4275,183.6336,9187.0
2023-10-24 15:20:00,187.0,187.13,186.7,186.83,11277.0,183.6042,183.7318,183.3096,183.4373,11277.0
2023-10-24 15:30:00,186.89,186.92,186.67,186.73,22072.0,183.4962,183.5256,183.2802,183.3391,22072.0
2023-10-24 15:40:00,186.76,187.02,186.63,186.67,25856.0,183.3686,183.6238,183.2409,183.2802,25856.0
2023-10-24 15:50:00,186.67,186.84,186.41,186.5,110525.0,183.2802,183.4471,183.0249,183.1133,110525.0
2023-10-25 09:30:00,185.48,185.56,184.54,184.9,14451.0,182.1118,182.1903,181.1889,181.5423,14451.0
2023-10-25 09:40:00,184.68,184.97,184.02,184.97,7660.0,181.3263,181.6111,180.6783,181.6111,7660.0
2023-10-25 09:50:00,184.78,185.09,184.38,184.84,21123.0,181.4245,181.7289,181.0318,181.4834,21123.0
2023-10-25 10:00:00,184.88,185.53,184.88,185.53,13914.0,181.5227,182.1609,181.5227,182.1609,13914.0
2023-10-25 10:10:00,185.58,185.6,185.1,185.45,15741.0,182.21,182.2296,181.7387,182.0823,15741.0
2023-10-25 10:20:00,185.53,186.94,185.42,186.36,35199.0,182.1609,183.5453,182.0529,182.9758,35199.0
2023-10-25 10:30:00,186.41,186.97,185.99,186.83,20498.0,183.0249,183.5747,182.6125,183.4373,20498.0
2023-10-25 10:40:00,186.81,187.03,186.34,186.9,20937.0,183.4176,183.6336,182.9562,183.506,20937.0
2023-10-25 10:50:00,186.9,187.31,186.57,187.31,19266.0,183.506,183.9086,183.182,183.9086,19266.0
2023-10-25 11:00:00,187.32,188.07,187.26,187.78,26868.0,183.9184,184.6548,183.8595,184.37,26868.0
2023-10-25 11:10:00,187.64,187.93,187.49,187.78,14164.0,184.2326,184.5173,184.0853,184.37,14164.0
2023-10-25 11:20:00,187.84,188.54,187.48,187.87,13921.0,184.4289,185.1162,184.0755,184.4584,13921.0
2023-10-25 11:30:00,187.87,187.87,187.27,187.66,13734.0,184.4584,184.4584,183.8693,184.2522,13734.0
2023-10-25 11:40:00,187.54,187.54,186.61,187.08,22969.0,184.1344,184.1344,183.2213,183.6827,22969.0
2023-10-25 11:50:00,187.08,187.09,186.36,186.99,13013.0,183.6827,183.6926,182.9758,183.5944,13013.0
2023-10-25 12:00:00,186.89,187.13,186.3,186.5,17683.0,183.4962,183.7318,182.9169,183.1133,17683.0
2023-10-25 12:10:00,186.47,186.88,186.16,186.81,8708.0,183.0838,183.4864,182.7794,183.4176,8708.0
2023-10-25 12:20:00,186.84,187.12,186.81,186.82,12390.0,183.4471,183.722,183.4176,183.4275,12390.0
2023-10-25 12:30:00,186.76,187.31,186.7,186.98,10170.0,183.3686,183.9086,183.3096,183.5846,10170.0
2023-10-25 12:40:00,186.91,187.19,186.68,186.87,10686.0,183.5158,183.7907,183.29,183.4766,10686.0
2023-10-25 12:50:00,186.79,186.86,186.45,186.7,8736.0,183.398,183.4667,183.0642,183.3096,8736.0
2023-10-25 13:00:00,186.7,186.79,186.2,186.28,13406.0,183.3096,183.398,182.8187,182.8973,13406.0
2023-10-25 13:10:00,186.21,186.6,186.11,186.59,10961.0,182.8285,183.2115,182.7304,183.2016,10961.0
2023-10-25 13:20:00,186.52,186.92,186.46,186.73,7168.0,183.1329,183.5256,183.074,183.3391,7168.0
2023-10-25 13:30:00,186.55,186.57,185.86,185.86,12305.0,183.1624,183.182,182.4849,182.4849,12305.0
2023-10-25 13:40:00,185.78,186.15,185.78,185.92,21616.0,182.4063,182.7696,182.4063,182.5438,21616.0
2023-10-25 13:50:00,185.86,186.24,185.59,186.24,16822.0,182.4849,182.858,182.2198,182.858,16822.0
2023-10-25 14:00:00,186.11,186.25,185.5,185.67,12870.0,182.7304,182.8678,182.1314,182.2983,12870.0
2023-10-25 14:10:00,185.67,185.99,185.53,185.96,16967.0,182.2983,182.6125,182.1609,182.5831,16967.0
2023-10-25 14:20:00,185.96,186.18,185.83,185.98,10132.0,182.5831,182.7991,182.4554,182.6027,10132.0
2023-10-25 14:30:00,186.04,186.2,185.72,185.85,12276.0,182.6616,182.8187,182.3474,182.4751,12276.0
2023-10-25 14:40:00,185.79,185.79,185.48,185.48,9054.0,182.4162,182.4162,182.1118,182.1118,9054.0
2023-10-25 14:50:00,185.5,185.85,185.28,185.3,14523.0,182.1314,182.4751,181.9154,181.9351,14523.0
2023-10-25 15:00:00,185.3,185.3,184.84,184.99,18723.0,181.9351,181.9351,181.4834,181.6307,18723.0
2023-10-25 15:10:00,185.0,185.12,184.57,184.84,31374.0,181.6405,181.7583,181.2183,181.4834,31374.0
2023-10-25 15:20:00,184.79,185.15,184.78,184.96,26560.0,181.4343,181.7878,181.4245,181.6012,26560.0
2023-10-25 15:30:00,185.02,185.09,184.72,184.74,33807.0,181.6601,181.7289,181.3656,181.3852,33807.0
2023-10-25 15:40:00,184.79,184.8,184.29,184.8,51755.0,181.4343,181.4441,180.9434,181.4441,51755.0
2023-10-25 15:50:00,184.77,184.87,184.14,184.43,209931.0,181.4147,181.5129,180.7961,181.0809,209931.0
2023-10-26 09:30:00,187.33,188.62,187.15,187.45,31232.0,183.9282,185.1948,183.7515,184.046,31232.0
2023-10-26 09:40:00,186.87,188.37,186.87,188.05,37813.0,183.4766,184.9493,183.4766,184.6351,37813.0
2023-10-26 09:50:00,188.05,189.13,187.48,188.71,38823.0,184.6351,185.6955,184.0755,185.2831,38823.0
2023-10-26 10:00:00,188.54,188.96,188.29,188.59,15017.0,185.1162,185.5286,184.8708,185.1653,15017.0
2023-10-26 10:10:00,188.7,189.09,188.57,188.86,15216.0,185.2733,185.6562,185.1457,185.4304,15216.0
2023-10-26 10:20:00,188.77,190.0,188.77,189.94,22983.0,185.3421,186.5497,185.3421,186.4908,22983.0
2023-10-26 10:30:00,189.98,190.01,188.92,189.29,47197.0,186.5301,186.5595,185.4893,185.8526,47197.0
2023-10-26 10:40:00,189.28,190.08,188.93,190.08,35564.0,185.8428,186.6283,185.4991,186.6283,35564.0
2023-10-26 10:50:00,190.11,190.82,190.04,190.37,24813.0,186.6577,187.3548,186.589,186.913,24813.0
2023-10-26 11:00:00,190.43,190.85,189.89,190.01,39958.0,186.9719,187.3843,186.4417,186.5595,39958.0
2023-10-26 11:10:00,190.17,190.27,189.15,189.5,14749.0,186.7166,186.8148,185.7151,186.0588,14749.0
2023-10-26 11:20:00,189.66,189.92,189.27,189.55,21601.0,186.2159,186.4712,185.833,186.1079,21601.0
2023-10-26 11:30:00,189.63,190.05,189.41,189.77,37424.0,186.1864,186.5988,185.9704,186.3239,37424.0
2023-10-26 11:40:00,189.71,189.83,189.26,189.41,17662.0,186.265,186.3828,185.8232,185.9704,17662.0
2023-10-26 11:50:00,189.42,189.61,188.81,189.03,20617.0,185.9802,186.1668,185.3813,185.5973,20617.0
2023-10-26 12:00:00,189.01,189.3,188.59,188.68,24724.0,185.5777,185.8624,185.1653,185.2537,24724.0
2023-10-26 12:10:00,188.66,188.94,188.45,188.5,19954.0,185.234,185.509,185.0279,185.077,19954.0
2023-10-26 12:20:00,188.48,188.93,188.14,188.88,17913.0,185.0573,185.4991,184.7235,185.4501,17913.0
2023-10-26 12:30:00,188.87,189.07,188.23,188.37,9442.0,185.4402,185.6366,184.8119,184.9493,9442.0
2023-10-26 12:40:00,188.32,188.68,188.08,188.24,16362.0,184.9002,185.2537,184.6646,184.8217,16362.0
2023-10-26 12:50:00,188.17,188.46,187.92,188.29,7252.0,184.7529,185.0377,184.5075,184.8708,7252.0
2023-10-26 13:00:00,188.19,188.84,188.02,188.19,8826.0,184.7726,185.4108,184.6057,184.7726,8826.0
2023-10-26 13:10:00,188.28,189.31,188.14,189.22,15821.0,184.8609,185.8722,184.7235,185.7839,15821.0
2023-10-26 13:20:00,189.21,189.21,188.55,188.78,15528.0,185.7741,185.7741,185.126,185.3519,15528.0
2023-10-26 13:30:00,188.72,188.79,188.42,188.52,11021.0,185.293,185.3617,184.9984,185.0966,11021.0
2023-10-26 13:40:00,188.5,189.11,188.4,188.94,14475.0,185.077,185.6759,184.9788,185.509,14475.0
2023-10-26 13:50:00,188.88,189.24,188.71,189.12,16574.0,185.4501,185.8035,185.2831,185.6857,16574.0
2023-10-26 14:00:00,189.19,189.48,189.14,189.46,26248.0,185.7544,186.0392,185.7053,186.0195,26248.0
2023-10-26 14:10:00,189.47,189.86,189.45,189.65,13080.0,186.0293,186.4123,186.0097,186.2061,13080.0
2023-10-26 14:20:00,189.73,189.76,189.22,189.58,16462.0,186.2846,186.3141,185.7839,186.1373,16462.0
2023-10-26 14:30:00,189.63,190.15,189.45,189.62,12662.0,186.1864,186.697,186.0097,186.1766,12662.0
2023-10-26 14:40:00,189.62,189.97,189.51,189.64,11481.0,186.1766,186.5203,186.0686,186.1963,11481.0
2023-10-26 14:50:00,189.64,189.91,189.57,189.69,16697.0,186.1963,186.4613,186.1275,186.2453,16697.0
2023-10-26 15:00:00,189.63,189.98,189.62,189.77,13448.0,186.1864,186.5301,186.1766,186.3239,13448.0
2023-10-26 15:10:00,189.8,189.91,189.39,189.78,17742.0,186.3533,186.4613,185.9508,186.3337,17742.0
2023-10-26 15:20:00,189.77,189.88,189.0,189.0,17936.0,186.3239,186.4319,185.5679,185.5679,17936.0
2023-10-26 15:30:00,188.99,189.04,188.32,188.35,36649.0,185.5581,185.6071,184.9002,184.9297,36649.0
2023-10-26 15:40:00,188.28,188.28,187.61,187.7,43410.0,184.8609,184.8609,184.2031,184.2915,43410.0
2023-10-26 15:50:00,187.7,188.07,187.37,187.43,129164.0,184.2915,184.6548,183.9675,184.0264,129164.0
2023-10-27 09:30:00,187.25,188.24,186.72,186.79,13113.0,183.8497,184.8217,183.3293,183.398,13113.0
2023-10-27 09:40:00,186.89,186.89,185.64,185.64,9593.0,183.4962,183.4962,182.2689,182.2689,9593.0
2023-10-27 09:50:00,185.3,186.83,185.1,186.74,21032.0,181.9351,183.4373,181.7387,183.3489,21032.0
2023-10-27 10:00:00,186.69,186.8,185.82,186.14,16571.0,183.2998,183.4078,182.4456,182.7598,16571.0
2023-10-27 10:10:00,186.33,186.47,185.27,185.32,18099.0,182.9464,183.0838,181.9056,181.9547,18099.0
2023-10-27 10:20:00,185.32,186.2,185.32,185.89,17855.0,181.9547,182.8187,181.9547,182.5143,17855.0
2023-10-27 10:30:00,185.85,186.45,185.67,186.25,17022.0,182.4751,183.0642,182.2983,182.8678,17022.0
2023-10-27 10:40:00,186.24,186.68,185.89,186.25,19335.0,182.858,183.29,182.5143,182.8678,19335.0
2023-10-27 10:50:00,186.24,186.66,186.04,186.39,35678.0,182.858,183.2704,182.6616,183.0053,35678.0
2023-10-27 11:00:00,186.43,186.81,186.25,186.73,23397.0,183.0445,183.4176,182.8678,183.3391,23397.0
2023-10-27 11:10:00,186.65,187.34,186.65,187.09,16195.0,183.2605,183.938,183.2605,183.6926,16195.0
2023-10-27 11:20:00,187.16,187.38,186.95,187.24,11422.0,183.7613,183.9773,183.5551,183.8398,11422.0
2023-10-27 11:30:00,187.19,187.3,186.84,186.87,15706.0,183.7907,183.8987,183.4471,183.4766,15706.0
2023-10-27 11:40:00,186.96,187.05,186.61,186.66,13603.0,183.5649,183.6533,183.2213,183.2704,13603.0
2023-10-27 11:50:00,186.64,186.8,186.4,186.8,13383.0,183.2507,183.4078,183.0151,183.4078,13383.0
2023-10-27 12:00:00,186.73,186.74,186.06,186.48,15143.0,183.3391,183.3489,182.6813,183.0936,15143.0
2023-10-27 12:10:00,186.46,186.47,185.91,186.47,7302.0,183.074,183.0838,182.534,183.0838,7302.0
2023-10-27 12:20:00,186.39,186.39,185.85,186.12,7317.0,183.0053,183.0053,182.4751,182.7402,7317.0
2023-10-27 12:30:00,186.07,186.35,185.87,186.22,8094.0,182.6911,182.966,182.4947,182.8384,8094.0
2023-10-27 12:40:00,186.3,186.3,185.89,186.03,10230.0,182.9169,182.9169,182.5143,182.6518,10230.0
2023-10-27 12:50:00,186.01,186.1,185.64,185.64,6689.0,182.6322,182.7205,182.2689,182.2689,6689.0
2023-10-27 13:00:00,185.77,186.19,185.49,185.6,21451.0,182.3965,182.8089,182.1216,182.2296,21451.0
2023-10-27 13:10:00,185.69,185.76,185.2,185.45,14355.0,182.318,182.3867,181.8369,182.0823,14355.0
2023-10-27 13:20:00,185.44,185.71,185.3,185.35,6470.0,182.0725,182.3376,181.9351,181.9842,6470.0
2023-10-27 13:30:00,185.21,185.48,185.13,185.3,11728.0,181.8467,182.1118,181.7682,181.9351,11728.0
2023-10-27 13:40:00,185.26,185.51,184.89,185.04,6508.0,181.8958,182.1412,181.5325,181.6798,6508.0
2023-10-27 13:50:00,185.1,185.37,184.94,185.28,9499.0,181.7387,182.0038,181.5816,181.9154,9499.0
2023-10-27 14:00:00,185.37,185.37,184.77,185.37,29774.0,182.0038,182.0038,181.4147,182.0038,29774.0
2023-10-27 14:10:00,185.37,185.37,184.95,185.0,11173.0,182.0038,182.0038,181.5914,181.6405,11173.0
2023-10-27 14:20:00,184.91,184.98,184.66,184.72,8272.0,181.5521,181.6209,181.3067,181.3656,8272.0
2023-10-27 14:30:00,184.74,185.36,184.72,185.33,47043.0,181.3852,181.994,181.3656,181.9645,47043.0
2023-10-27 14:40:00,185.36,185.41,184.91,184.97,32827.0,181.994,182.0431,181.5521,181.6111,32827.0
2023-10-27 14:50:00,184.97,184.97,184.56,184.78,27822.0,181.6111,181.6111,181.2085,181.4245,27822.0
2023-10-27 15:00:00,184.85,184.95,184.56,184.71,15493.0,181.4932,181.5914,181.2085,181.3558,15493.0
2023-10-27 15:10:00,184.68,184.9,184.51,184.78,22040.0,181.3263,181.5423,181.1594,181.4245,22040.0
2023-10-27 15:20:00,184.84,184.95,184.24,184.93,50614.0,181.4834,181.5914,180.8943,181.5718,50614.0
2023-10-27 15:30:00,184.91,185.07,184.3,184.47,29987.0,181.5521,181.7092,180.9532,181.1201,29987.0
2023-10-27 15:40:00,184.42,184.79,184.27,184.78,44602.0,181.071,181.4343,180.9238,181.4245,44602.0
2023-10-27 15:50:00,184.83,184.88,184.47,184.7,156018.0,181.4736,181.5227,181.1201,181.346,156018.0
2023-10-30 09:30:00,187.34,187.86,186.39,187.01,9744.0,183.938,184.4486,183.0053,183.614,9744.0
2023-10-30 09:40:00,186.62,186.86,186.44,186.86,1832.0,183.2311,183.4667,183.0544,183.4667,1832.0
2023-10-30 09:50:00,186.68,186.68,185.75,186.13,7228.0,183.29,183.29,182.3769,182.75,7228.0
2023-10-30 10:00:00,186.16,186.61,186.08,186.53,3140.0,182.7794,183.2213,182.7009,183.1427,3140.0
2023-10-30 10:10:00,186.61,186.61,185.93,186.24,5537.0,183.2213,183.2213,182.5536,182.858,5537.0
2023-10-30 10:20:00,186.31,186.51,185.85,186.51,6756.0,182.9267,183.1231,182.4751,183.1231,6756.0
2023-10-30 10:30:00,186.52,186.52,186.09,186.31,5720.0,183.1329,183.1329,182.7107,182.9267,5720.0
2023-10-30 10:40:00,186.31,186.76,186.17,186.64,9714.0,182.9267,183.3686,182.7893,183.2507,9714.0
2023-10-30 10:50:00,186.64,187.0,186.5,187.0,6577.0,183.2507,183.6042,183.1133,183.6042,6577.0
2023-10-30 11:00:00,187.12,187.25,187.03,187.18,4846.0,183.722,183.8497,183.6336,183.7809,4846.0
2023-10-30 11:10:00,187.18,187.51,187.18,187.43,10721.0,183.7809,184.1049,183.7809,184.0264,10721.0
2023-10-30 11:20:00,187.45,187.64,187.18,187.63,18616.0,184.046,184.2326,183.7809,184.2228,18616.0
2023-10-30 11:30:00,187.61,188.32,187.52,188.13,10866.0,184.2031,184.9002,184.1147,184.7137,10866.0
2023-10-30 11:40:00,188.08,188.41,187.74,187.74,8605.0,184.6646,184.9886,184.3308,184.3308,8605.0
2023-10-30 11:50:00,187.72,188.18,187.71,188.16,3354.0,184.3111,184.7628,184.3013,184.7431,3354.0
2023-10-30 12:00:00,188.16,188.22,187.98,188.02,7035.0,184.7431,184.802,184.5664,184.6057,7035.0
2023-10-30 12:10:00,188.16,188.36,187.83,187.94,16052.0,184.7431,184.9395,184.4191,184.5271,16052.0
2023-10-30 12:20:00,187.86,188.0,187.67,187.67,12068.0,184.4486,184.586,184.262,184.262,12068.0
2023-10-30 12:30:00,187.73,188.03,187.7,187.99,4630.0,184.3209,184.6155,184.2915,184.5762,4630.0
2023-10-30 12:40:00,188.0,188.07,187.71,187.92,8051.0,184.586,184.6548,184.3013,184.5075,8051.0
2023-10-30 12:50:00,187.95,188.05,187.84,188.05,7875.0,184.5369,184.6351,184.4289,184.6351,7875.0
2023-10-30 13:00:00,188.07,188.51,187.98,188.4,7250.0,184.6548,185.0868,184.5664,184.9788,7250.0
2023-10-30 13:10:00,188.3,188.39,188.13,188.13,4637.0,184.8806,184.969,184.7137,184.7137,4637.0
2023-10-30 13:20:00,188.23,189.1,188.21,188.97,8639.0,184.8119,185.6661,184.7922,185.5384,8639.0
2023-10-30 13:30:00,189.0,189.11,188.68,188.91,5892.0,185.5679,185.6759,185.2537,185.4795,5892.0
2023-10-30 13:40:00,188.9,189.26,188.87,189.1,5714.0,185.4697,185.8232,185.4402,185.6661,5714.0
2023-10-30 13:50:00,189.09,189.19,188.89,189.0,5784.0,185.6562,185.7544,185.4599,185.5679,5784.0
2023-10-30 14:00:00,188.99,189.03,188.66,188.67,7107.0,185.5581,185.5973,185.234,185.2439,7107.0
2023-10-30 14:10:00,188.72,188.76,188.4,188.4,8141.0,185.293,185.3322,184.9788,184.9788,8141.0
2023-10-30 14:20:00,188.39,188.65,188.32,188.56,10051.0,184.969,185.2242,184.9002,185.1359,10051.0
2023-10-30 14:30:00,188.58,188.9,188.52,188.86,10137.0,185.1555,185.4697,185.0966,185.4304,10137.0
2023-10-30 14:40:00,188.79,188.83,188.6,188.82,9294.0,185.3617,185.401,185.1751,185.3911,9294.0
2023-10-30 14:50:00,188.8,188.88,188.26,188.31,13722.0,185.3715,185.4501,184.8413,184.8904,13722.0
2023-10-30 15:00:00,188.39,188.8,188.2,188.73,8232.0,184.969,185.3715,184.7824,185.3028,8232.0
2023-10-30 15:10:00,188.71,189.09,188.62,188.89,15152.0,185.2831,185.6562,185.1948,185.4599,15152.0
2023-10-30 15:20:00,188.92,189.03,188.61,188.73,9730.0,185.4893,185.5973,185.185,185.3028,9730.0
2023-10-30 15:30:00,188.74,188.86,188.53,188.84,17678.0,185.3126,185.4304,185.1064,185.4108,17678.0
2023-10-30 15:40:00,188.84,188.94,188.37,188.55,23949.0,185.4108,185.509,184.9493,185.126,23949.0
2023-10-30 15:50:00,188.58,188.63,187.94,188.08,118063.0,185.1555,185.2046,184.5271,184.6646,118063.0
2023-10-31 09:30:00,187.05,189.79,186.24,188.57,32232.0,183.6533,186.3435,182.858,185.1457,32232.0
2023-10-31 09:40:00,188.85,189.65,188.56,189.5,42279.0,185.4206,186.2061,185.1359,186.0588,42279.0
2023-10-31 09:50:00,189.56,190.37,189.5,190.28,32256.0,186.1177,186.913,186.0588,186.8246,32256.0
2023-10-31 10:00:00,190.31,190.56,189.58,189.84,48883.0,186.8541,187.0995,186.1373,186.3926,48883.0
2023-10-31 10:10:00,189.94,190.9,189.93,190.5,27550.0,186.4908,187.4334,186.481,187.0406,27550.0
2023-10-31 10:20:00,190.4,190.54,189.63,189.95,38103.0,186.9425,187.0799,186.1864,186.5006,38103.0
2023-10-31 10:30:00,190.02,190.07,189.27,189.78,41568.0,186.5694,186.6184,185.833,186.3337,41568.0
2023-10-31 10:40:00,189.78,190.17,189.58,189.9,59599.0,186.3337,186.7166,186.1373,186.4515,59599.0
2023-10-31 10:50:00,189.91,190.29,189.87,190.2,11598.0,186.4613,186.8344,186.4221,186.7461,11598.0
2023-10-31 11:00:00,190.21,190.28,189.5,189.78,27746.0,186.7559,186.8246,186.0588,186.3337,27746.0
2023-10-31 11:10:00,189.74,190.01,189.36,189.88,22839.0,186.2944,186.5595,185.9213,186.4319,22839.0
2023-10-31 11:20:00,189.93,190.36,189.47,190.18,17360.0,186.481,186.9032,186.0293,186.7264,17360.0
2023-10-31 11:30:00,190.18,190.33,190.05,190.23,6817.0,186.7264,186.8737,186.5988,186.7755,6817.0
2023-10-31 11:40:00,190.23,190.25,189.92,189.92,3540.0,186.7755,186.7952,186.4712,186.4712,3540.0
2023-10-31 11:50:00,189.79,190.63,189.45,190.44,11102.0,186.3435,187.1683,186.0097,186.9817,11102.0
2023-10-31 12:00:00,190.44,190.86,190.27,190.86,6733.0,186.9817,187.3941,186.8148,187.3941,6733.0
2023-10-31 12:10:00,190.69,190.69,189.91,189.93,37129.0,187.2272,187.2272,186.4613,186.481,37129.0
2023-10-31 12:20:00,189.84,190.25,189.7,190.16,5670.0,186.3926,186.7952,186.2552,186.7068,5670.0
2023-10-31 12:30:00,190.09,190.72,189.82,190.53,9844.0,186.6381,187.2566,186.373,187.0701,9844.0
2023-10-31 12:40:00,190.42,190.65,190.27,190.52,5220.0,186.9621,187.1879,186.8148,187.0603,5220.0
2023-10-31 12:50:00,190.53,190.7,190.18,190.35,6058.0,187.0701,187.237,186.7264,186.8934,6058.0
2023-10-31 13:00:00,190.48,190.6,190.23,190.6,3251.0,187.021,187.1388,186.7755,187.1388,3251.0
2023-10-31 13:10:00,190.46,190.46,190.12,190.34,10805.0,187.0014,187.0014,186.6675,186.8835,10805.0
2023-10-31 13:20:00,190.22,190.56,190.19,190.26,7670.0,186.7657,187.0995,186.7363,186.805,7670.0
2023-10-31 13:30:00,190.28,190.45,190.13,190.3,13751.0,186.8246,186.9915,186.6774,186.8443,13751.0
2023-10-31 13:40:00,190.26,190.56,190.21,190.5,14829.0,186.805,187.0995,186.7559,187.0406,14829.0
2023-10-31 13:50:00,190.55,190.79,190.44,190.68,9912.0,187.0897,187.3254,186.9817,187.2174,9912.0
2023-10-31 14:00:00,190.68,190.85,190.52,190.52,17257.0,187.2174,187.3843,187.0603,187.0603,17257.0
2023-10-31 14:10:00,190.47,190.63,190.46,190.57,21546.0,187.0112,187.1683,187.0014,187.1094,21546.0
2023-10-31 14:20:00,190.57,190.64,190.19,190.19,61798.0,187.1094,187.1781,186.7363,186.7363,61798.0
2023-10-31 14:30:00,190.2,190.44,189.96,190.31,89824.0,186.7461,186.9817,186.5104,186.8541,89824.0
2023-10-31 14:40:00,190.39,190.84,190.32,190.71,16757.0,186.9326,187.3745,186.8639,187.2468,16757.0
2023-10-31 14:50:00,190.7,190.93,190.51,190.88,13014.0,187.237,187.4628,187.0505,187.4137,13014.0
2023-10-31 15:00:00,190.94,191.03,190.7,190.86,22444.0,187.4726,187.561,187.237,187.3941,22444.0
2023-10-31 15:10:00,190.79,190.94,190.7,190.89,13319.0,187.3254,187.4726,187.237,187.4236,13319.0
2023-10-31 15:20:00,190.94,191.0,190.68,190.72,41332.0,187.4726,187.5316,187.2174,187.2566,41332.0
2023-10-31 15:30:00,190.65,190.65,190.0,190.03,55210.0,187.1879,187.1879,186.5497,186.5792,55210.0
2023-10-31 15:40:00,190.0,190.48,190.0,190.48,58955.0,186.5497,187.021,186.5497,187.021,58955.0
2023-10-31 15:50:00,190.41,190.55,189.79,190.15,117471.0,186.9523,187.0897,186.3435,186.697,117471.0
2023-11-01 09:30:00,200.57,208.63,200.0,205.28,206125.0,196.9278,204.8414,196.3681,201.5522,206125.0
2023-11-01 09:40:00,204.08,206.34,201.31,206.12,180620.0,200.374,202.593,197.6543,202.377,180620.0
2023-11-01 09:50:00,206.12,207.9,205.81,207.59,92403.0,202.377,204.1247,202.0726,203.8203,92403.0
2023-11-01 10:00:00,207.99,209.58,206.63,208.12,89734.0,204.213,205.7742,202.8777,204.3407,89734.0
2023-11-01 10:10:00,208.11,209.32,208.02,209.15,89866.0,204.3308,205.5189,204.2425,205.352,89866.0
2023-11-01 10:20:00,209.26,211.29,209.07,210.96,85145.0,205.46,207.4531,205.2734,207.1291,85145.0
2023-11-01 10:30:00,211.0,211.62,209.11,209.26,93101.0,207.1684,207.7771,205.3127,205.46,93101.0
2023-11-01 10:40:00,209.44,210.15,208.95,209.31,57705.0,205.6367,206.3338,205.1556,205.5091,57705.0
2023-11-01 10:50:00,209.52,209.69,207.49,209.22,53362.0,205.7152,205.8822,203.7221,205.4207,53362.0
2023-11-01 11:00:00,209.22,209.96,208.75,208.75,34385.0,205.4207,206.1473,204.9592,204.9592,34385.0
2023-11-01 11:10:00,208.68,208.7,207.35,208.02,54108.0,204.8905,204.9101,203.5846,204.2425,54108.0
2023-11-01 11:20:00,207.82,209.0,207.74,208.79,47141.0,204.0461,205.2047,203.9676,204.9985,47141.0
2023-11-01 11:30:00,208.98,209.7,208.55,208.55,33698.0,205.185,205.892,204.7629,204.7629,33698.0
2023-11-01 11:40:00,208.39,209.58,208.39,209.22,19239.0,204.6058,205.7742,204.6058,205.4207,19239.0
2023-11-01 11:50:00,209.31,209.92,208.89,208.98,38898.0,205.5091,206.108,205.0967,205.185,38898.0
2023-11-01 12:00:00,208.88,209.62,208.84,209.15,36468.0,205.0869,205.8134,205.0476,205.352,36468.0
2023-11-01 12:10:00,209.18,209.87,208.95,209.13,18575.0,205.3814,206.0589,205.1556,205.3323,18575.0
2023-11-01 12:20:00,209.04,209.3,208.15,208.93,38760.0,205.244,205.4992,204.3701,205.136,38760.0
2023-11-01 12:30:00,209.14,209.67,208.87,209.07,15511.0,205.3421,205.8625,205.077,205.2734,15511.0
2023-11-01 12:40:00,208.87,209.35,208.73,209.35,25455.0,205.077,205.5483,204.9396,205.5483,25455.0
2023-11-01 12:50:00,209.35,210.0,209.32,210.0,18302.0,205.5483,206.1865,205.5189,206.1865,18302.0
2023-11-01 13:00:00,210.02,210.28,209.84,209.95,20325.0,206.2062,206.4614,206.0294,206.1374,20325.0
2023-11-01 13:10:00,210.06,210.88,209.98,210.72,21785.0,206.2454,207.0505,206.1669,206.8935,21785.0
2023-11-01 13:20:00,210.83,210.83,209.69,210.08,34715.0,207.0015,207.0015,205.8822,206.2651,34715.0
2023-11-01 13:30:00,210.01,210.39,209.67,210.0,59309.0,206.1963,206.5694,205.8625,206.1865,59309.0
2023-11-01 13:40:00,209.89,210.99,209.65,210.98,39064.0,206.0785,207.1585,205.8429,207.1487,39064.0
2023-11-01 13:50:00,211.05,211.35,210.76,211.07,25966.0,207.2175,207.512,206.9327,207.2371,25966.0
2023-11-01 14:00:00,210.91,211.8,210.91,211.58,22663.0,207.08,207.9538,207.08,207.7378,22663.0
2023-11-01 14:10:00,211.79,211.8,211.24,211.35,56210.0,207.944,207.9538,207.404,207.512,56210.0
2023-11-01 14:20:00,211.35,212.06,210.81,211.31,45206.0,207.512,208.2091,206.9818,207.4727,45206.0
2023-11-01 14:30:00,211.35,212.01,210.68,210.96,41862.0,207.512,208.16,206.8542,207.1291,41862.0
2023-11-01 14:40:00,210.92,211.61,210.72,211.46,39191.0,207.0898,207.7673,206.8935,207.62,39191.0
2023-11-01 14:50:00,211.47,212.06,211.34,211.79,30379.0,207.6298,208.2091,207.5022,207.944,30379.0
2023-11-01 15:00:00,211.84,213.17,211.79,213.06,39328.0,207.9931,209.299,207.944,209.191,39328.0
2023-11-01 15:10:00,213.13,213.21,212.42,212.7,43609.0,209.2597,209.3382,208.5626,208.8375,43609.0
2023-11-01 15:20:00,212.6,213.43,212.44,213.28,79098.0,208.7393,209.5542,208.5822,209.407,79098.0
2023-11-01 15:30:00,213.19,214.62,213.04,214.44,104946.0,209.3186,210.7226,209.1713,210.5459,104946.0
2023-11-01 15:40:00,214.43,214.78,213.99,214.49,124902.0,210.5361,210.8797,210.1041,210.595,124902.0
2023-11-01 15:50:00,214.44,214.5,213.26,213.5,298991.0,210.5459,210.6048,209.3873,209.623,298991.0
2023-11-02 09:30:00,215.5,216.71,213.49,214.25,76710.0,211.5866,212.7747,209.6131,210.3593,76710.0
2023-11-02 09:40:00,214.06,214.06,211.31,212.73,50847.0,210.1728,210.1728,207.4727,208.867,50847.0
2023-11-02 09:50:00,213.06,213.15,211.72,212.09,34372.0,209.191,209.2793,207.8753,208.2386,34372.0
2023-11-02 10:00:00,212.14,212.85,211.55,211.76,35048.0,208.2877,208.9848,207.7084,207.9146,35048.0
2023-11-02 10:10:00,211.93,213.46,211.72,213.46,15562.0,208.0815,209.5837,207.8753,209.5837,15562.0
2023-11-02 10:20:00,213.43,214.02,213.2,214.02,25822.0,209.5542,210.1335,209.3284,210.1335,25822.0
2023-11-02 10:30:00,214.01,214.77,213.66,214.71,41142.0,210.1237,210.8699,209.7801,210.811,41142.0
2023-11-02 10:40:00,214.45,215.09,214.21,215.09,33104.0,210.5557,211.1841,210.3201,211.1841,33104.0
2023-11-02 10:50:00,215.1,215.52,214.75,215.46,34253.0,211.1939,211.6063,210.8503,211.5474,34253.0
2023-11-02 11:00:00,215.44,215.62,213.87,214.04,43392.0,211.5277,211.7045,209.9862,210.1532,43392.0
2023-11-02 11:10:00,214.02,214.27,213.25,213.77,28399.0,210.1335,210.379,209.3775,209.8881,28399.0
2023-11-02 11:20:00,213.77,214.23,213.76,214.05,24979.0,209.8881,210.3397,209.8782,210.163,24979.0
2023-11-02 11:30:00,213.99,214.05,213.16,213.24,13863.0,210.1041,210.163,209.2891,209.3677,13863.0
2023-11-02 11:40:00,213.16,213.23,212.33,212.99,21058.0,209.2891,209.3579,208.4742,209.1222,21058.0
2023-11-02 11:50:00,213.0,213.14,212.46,212.5,25818.0,209.132,209.2695,208.6019,208.6411,25818.0
2023-11-02 12:00:00,212.45,213.4,212.35,212.9,13079.0,208.592,209.5248,208.4939,209.0339,13079.0
2023-11-02 12:10:00,212.75,213.93,212.54,213.66,15212.0,208.8866,210.0452,208.6804,209.7801,15212.0
2023-11-02 12:20:00,213.6,213.93,213.44,213.86,16737.0,209.7212,210.0452,209.5641,209.9764,16737.0
2023-11-02 12:30:00,213.86,214.31,213.8,214.31,10142.0,209.9764,210.4183,209.9175,210.4183,10142.0
2023-11-02 12:40:00,214.39,214.6,214.24,214.42,19166.0,210.4968,210.703,210.3495,210.5263,19166.0
2023-11-02 12:50:00,214.4,214.53,213.51,213.95,16865.0,210.5066,210.6343,209.6328,210.0648,16865.0
2023-11-02 13:00:00,213.88,214.54,213.84,214.44,8800.0,209.9961,210.6441,209.9568,210.5459,8800.0
2023-11-02 13:10:00,214.44,214.82,214.38,214.78,10103.0,210.5459,210.919,210.487,210.8797,10103.0
2023-11-02 13:20:00,214.78,214.96,214.52,214.61,15819.0,210.8797,211.0565,210.6244,210.7128,15819.0
2023-11-02 13:30:00,214.6,214.84,214.27,214.27,11232.0,210.703,210.9386,210.379,210.379,11232.0
2023-11-02 13:40:00,214.31,214.87,213.94,214.69,15520.0,210.4183,210.9681,210.055,210.7914,15520.0
2023-11-02 13:50:00,214.68,215.29,214.62,215.1,12317.0,210.7815,211.3805,210.7226,211.1939,12317.0
2023-11-02 14:00:00,214.98,215.29,214.91,215.29,7674.0,211.0761,211.3805,211.0074,211.3805,7674.0
2023-11-02 14:10:00,215.25,215.31,214.79,214.9,9788.0,211.3412,211.4001,210.8895,210.9975,9788.0
2023-11-02 14:20:00,215.05,215.05,214.78,214.83,6586.0,211.1448,211.1448,210.8797,210.9288,6586.0
2023-11-02 14:30:00,214.9,215.39,214.76,215.21,16381.0,210.9975,211.4786,210.8601,211.3019,16381.0
2023-11-02 14:40:00,215.4,215.79,215.3,215.36,15360.0,211.4885,211.8714,211.3903,211.4492,15360.0
2023-11-02 14:50:00,215.38,215.62,215.29,215.53,18084.0,211.4688,211.7045,211.3805,211.6161,18084.0
2023-11-02 15:00:00,215.53,215.55,215.18,215.34,12007.0,211.6161,211.6357,211.2725,211.4296,12007.0
2023-11-02 15:10:00,215.31,215.32,214.08,214.32,17663.0,211.4001,211.4099,210.1924,210.4281,17663.0
2023-11-02 15:20:00,214.17,214.41,213.58,214.08,32370.0,210.2808,210.5164,209.7015,210.1924,32370.0
2023-11-02 15:30:00,214.08,214.08,212.58,212.87,32252.0,210.1924,210.1924,208.7197,209.0044,32252.0
2023-11-02 15:40:00,212.88,213.41,212.73,212.73,55294.0,209.0142,209.5346,208.867,208.867,55294.0
2023-11-02 15:50:00,212.72,213.15,212.56,213.13,180571.0,208.8571,209.2793,208.7,209.2597,180571.0
2023-11-03 09:30:00,217.5,217.52,215.52,216.18,45646.0,213.5503,213.57,211.6063,212.2543,45646.0
2023-11-03 09:40:00,216.59,217.59,215.82,216.6,31868.0,212.6569,213.6387,211.9008,212.6667,31868.0
2023-11-03 09:50:00,216.61,218.62,215.99,218.28,38864.0,212.6765,214.65,212.0678,214.3162,38864.0
2023-11-03 10:00:00,218.39,219.23,218.07,218.4,43945.0,214.4242,215.2489,214.11,214.434,43945.0
2023-11-03 10:10:00,218.37,219.25,218.09,218.66,38470.0,214.4045,215.2686,214.1296,214.6893,38470.0
2023-11-03 10:20:00,218.82,218.95,218.09,218.54,31498.0,214.8464,214.974,214.1296,214.5714,31498.0
2023-11-03 10:30:00,218.45,218.46,217.67,218.03,27395.0,214.4831,214.4929,213.7172,214.0707,27395.0
2023-11-03 10:40:00,218.03,218.04,216.81,216.91,29180.0,214.0707,214.0805,212.8729,212.971,29180.0
2023-11-03 10:50:00,216.88,217.75,216.12,217.55,18633.0,212.9416,213.7958,212.1954,213.5994,18633.0
2023-11-03 11:00:00,217.56,218.13,217.39,217.47,20787.0,213.6092,214.1689,213.4423,213.5209,20787.0
2023-11-03 11:10:00,217.35,217.91,217.27,217.5,25472.0,213.4031,213.9529,213.3245,213.5503,25472.0
2023-11-03 11:20:00,217.64,218.9,217.61,218.39,34816.0,213.6878,214.9249,213.6583,214.4242,34816.0
2023-11-03 11:30:00,218.46,218.76,218.36,218.55,15635.0,214.4929,214.7874,214.3947,214.5813,15635.0
2023-11-03 11:40:00,218.59,218.96,218.32,218.43,36902.0,214.6205,214.9838,214.3554,214.4634,36902.0
2023-11-03 11:50:00,218.51,219.18,218.43,218.99,31162.0,214.542,215.1998,214.4634,215.0133,31162.0
2023-11-03 12:00:00,218.92,219.29,218.89,219.01,29693.0,214.9445,215.3078,214.9151,215.0329,29693.0
2023-11-03 12:10:00,219.01,219.48,218.81,219.41,26269.0,215.0329,215.4944,214.8365,215.4256,26269.0
2023-11-03 12:20:00,219.48,219.48,219.09,219.22,25372.0,215.4944,215.4944,215.1115,215.2391,25372.0
2023-11-03 12:30:00,219.2,219.5,218.89,219.03,15404.0,215.2195,215.514,214.9151,215.0525,15404.0
2023-11-03 12:40:00,218.98,219.06,218.36,218.9,23433.0,215.0035,215.082,214.3947,214.9249,23433.0
2023-11-03 12:50:00,218.78,218.84,218.16,218.19,10592.0,214.8071,214.866,214.1983,214.2278,10592.0
2023-11-03 13:00:00,218.17,218.48,218.05,218.05,11779.0,214.2082,214.5125,214.0903,214.0903,11779.0
2023-11-03 13:10:00,218.09,218.36,218.03,218.31,9996.0,214.1296,214.3947,214.0707,214.3456,9996.0
2023-11-03 13:20:00,218.32,218.49,217.87,217.87,18983.0,214.3554,214.5224,213.9136,213.9136,18983.0
2023-11-03 13:30:00,217.87,218.53,217.84,218.51,10609.0,213.9136,214.5616,213.8842,214.542,10609.0
2023-11-03 13:40:00,218.53,218.66,218.29,218.34,12141.0,214.5616,214.6893,214.326,214.3751,12141.0
2023-11-03 13:50:00,218.26,218.82,218.0,218.68,12308.0,214.2965,214.8464,214.0413,214.7089,12308.0
2023-11-03 14:00:00,218.54,218.74,218.34,218.53,11703.0,214.5714,214.7678,214.3751,214.5616,11703.0
2023-11-03 14:10:00,218.55,218.61,218.25,218.42,11973.0,214.5813,214.6402,214.2867,214.4536,11973.0
2023-11-03 14:20:00,218.42,218.81,218.28,218.61,13982.0,214.4536,214.8365,214.3162,214.6402,13982.0
2023-11-03 14:30:00,218.62,218.81,218.41,218.77,13737.0,214.65,214.8365,214.4438,214.7973,13737.0
2023-11-03 14:40:00,218.84,219.04,218.73,218.97,13518.0,214.866,215.0624,214.758,214.9936,13518.0
2023-11-03 14:50:00,218.94,218.94,218.43,218.57,9034.0,214.9642,214.9642,214.4634,214.6009,9034.0
2023-11-03 15:00:00,218.56,219.06,218.56,218.92,23847.0,214.5911,215.082,214.5911,214.9445,23847.0
2023-11-03 15:10:00,218.94,219.1,218.63,218.8,18829.0,214.9642,215.1213,214.6598,214.8267,18829.0
2023-11-03 15:20:00,218.75,219.1,218.57,218.86,26139.0,214.7776,215.1213,214.6009,214.8856,26139.0
2023-11-03 15:30:00,218.85,219.07,218.52,218.98,33177.0,214.8758,215.0918,214.5518,215.0035,33177.0
2023-11-03 15:40:00,218.96,219.0,218.42,218.42,50038.0,214.9838,215.0231,214.4536,214.4536,50038.0
2023-11-03 15:50:00,218.48,218.67,217.88,218.03,207765.0,214.5125,214.6991,213.9234,214.0707,207765.0
2023-11-06 09:30:00,217.73,218.74,216.65,216.65,19394.0,213.7762,214.7678,212.7158,212.7158,19394.0
2023-11-06 09:40:00,216.73,217.16,216.52,216.94,25716.0,212.7943,213.2165,212.5881,213.0005,25716.0
2023-11-06 09:50:00,217.04,217.64,217.03,217.53,17286.0,213.0987,213.6878,213.0889,213.5798,17286.0
2023-11-06 10:00:00,217.51,217.66,216.66,216.89,19697.0,213.5601,213.7074,212.7256,212.9514,19697.0
2023-11-06 10:10:00,216.82,217.15,215.93,217.15,18066.0,212.8827,213.2067,212.0088,213.2067,18066.0
2023-11-06 10:20:00,217.19,217.53,217.1,217.16,7712.0,213.246,213.5798,213.1576,213.2165,7712.0
2023-11-06 10:30:00,217.09,217.25,216.8,217.13,8275.0,213.1478,213.3049,212.863,213.187,8275.0
2023-11-06 10:40:00,217.21,217.41,216.74,216.74,10675.0,213.2656,213.462,212.8041,212.8041,10675.0
2023-11-06 10:50:00,216.7,217.12,216.62,216.94,7843.0,212.7649,213.1772,212.6863,213.0005,7843.0
2023-11-06 11:00:00,216.95,217.19,216.76,216.94,10957.0,213.0103,213.246,212.8238,213.0005,10957.0
2023-11-06 11:10:00,216.94,217.46,216.92,217.43,8449.0,213.0005,213.5111,212.9809,213.4816,8449.0
2023-11-06 11:20:00,217.35,217.43,216.73,216.73,9529.0,213.4031,213.4816,212.7943,212.7943,9529.0
2023-11-06 11:30:00,216.71,217.24,216.61,216.92,18717.0,212.7747,213.2951,212.6765,212.9809,18717.0
2023-11-06 11:40:00,216.93,217.15,216.56,216.75,18920.0,212.9907,213.2067,212.6274,212.814,18920.0
2023-11-06 11:50:00,216.77,216.91,216.57,216.74,7501.0,212.8336,212.971,212.6372,212.8041,7501.0
2023-11-06 12:00:00,216.72,216.78,216.31,216.31,6764.0,212.7845,212.8434,212.3819,212.3819,6764.0
2023-11-06 12:10:00,216.29,217.03,216.2,216.4,16324.0,212.3623,213.0889,212.2739,212.4703,16324.0
2023-11-06 12:20:00,216.35,216.73,216.34,216.66,10568.0,212.4212,212.7943,212.4114,212.7256,10568.0
2023-11-06 12:30:00,216.62,216.62,215.84,215.96,5779.0,212.6863,212.6863,211.9205,212.0383,5779.0
2023-11-06 12:40:00,215.96,215.96,215.36,215.96,7290.0,212.0383,212.0383,211.4492,212.0383,7290.0
2023-11-06 12:50:00,215.96,216.28,215.94,216.17,9386.0,212.0383,212.3525,212.0187,212.2445,9386.0
2023-11-06 13:00:00,216.15,216.15,215.66,215.71,6178.0,212.2248,212.2248,211.7437,211.7928,6178.0
2023-11-06 13:10:00,215.59,215.94,215.56,215.74,5667.0,211.675,212.0187,211.6456,211.8223,5667.0
2023-11-06 13:20:00,215.71,216.2,215.5,216.2,13116.0,211.7928,212.2739,211.5866,212.2739,13116.0
2023-11-06 13:30:00,216.2,216.57,215.81,216.56,12843.0,212.2739,212.6372,211.891,212.6274,12843.0
2023-11-06 13:40:00,216.56,216.84,216.56,216.68,10676.0,212.6274,212.9023,212.6274,212.7452,10676.0
2023-11-06 13:50:00,216.68,216.72,216.34,216.39,11405.0,212.7452,212.7845,212.4114,212.4605,11405.0
2023-11-06 14:00:00,216.4,216.63,216.19,216.24,11960.0,212.4703,212.6961,212.2641,212.3132,11960.0
2023-11-06 14:10:00,216.17,216.27,215.95,216.15,8151.0,212.2445,212.3427,212.0285,212.2248,8151.0
2023-11-06 14:20:00,216.24,216.24,215.77,215.88,6935.0,212.3132,212.3132,211.8517,211.9597,6935.0
2023-11-06 14:30:00,215.85,216.15,215.83,215.87,12694.0,211.9303,212.2248,211.9107,211.9499,12694.0
2023-11-06 14:40:00,215.91,216.35,215.77,215.91,13272.0,211.9892,212.4212,211.8517,211.9892,13272.0
2023-11-06 14:50:00,215.97,216.65,215.96,216.65,7822.0,212.0481,212.7158,212.0383,212.7158,7822.0
2023-11-06 15:00:00,216.65,216.88,216.6,216.78,15069.0,212.7158,212.9416,212.6667,212.8434,15069.0
2023-11-06 15:10:00,216.79,216.84,216.35,216.43,14442.0,212.8532,212.9023,212.4212,212.4998,14442.0
2023-11-06 15:20:00,216.43,216.48,216.14,216.46,15524.0,212.4998,212.5489,212.215,212.5292,15524.0
2023-11-06 15:30:00,216.48,216.48,216.22,216.26,18967.0,212.5489,212.5489,212.2936,212.3328,18967.0
2023-11-06 15:40:00,216.28,216.35,215.9,216.28,21868.0,212.3525,212.4212,211.9794,212.3525,21868.0
2023-11-06 15:50:00,216.28,217.18,216.23,217.15,102601.0,212.3525,213.2361,212.3034,213.2067,102601.0
2023-11-07 09:30:00,216.02,216.97,214.35,215.86,38365.0,212.0972,213.03,210.4575,211.9401,38365.0
2023-11-07 09:40:00,215.78,216.52,215.19,216.5,3125.0,211.8616,212.5881,211.2823,212.5685,3125.0
2023-11-07 09:50:00,216.47,217.28,216.26,217.28,7882.0,212.539,213.3343,212.3328,213.3343,7882.0
2023-11-07 10:00:00,217.27,217.89,216.96,217.25,15447.0,213.3245,213.9332,213.0201,213.3049,15447.0
2023-11-07 10:10:00,217.04,218.0,217.04,217.92,7614.0,213.0987,214.0413,213.0987,213.9627,7614.0
2023-11-07 10:20:00,217.97,218.43,217.39,218.23,24789.0,214.0118,214.4634,213.4423,214.2671,24789.0
2023-11-07 10:30:00,218.18,218.81,218.15,218.8,5609.0,214.218,214.8365,214.1885,214.8267,5609.0
2023-11-07 10:40:00,218.86,219.51,218.6,219.51,20414.0,214.8856,215.5238,214.6304,215.5238,20414.0
2023-11-07 10:50:00,219.43,219.73,219.09,219.15,13729.0,215.4453,215.7398,215.1115,215.1704,13729.0
2023-11-07 11:00:00,219.1,219.1,218.66,218.75,15617.0,215.1213,215.1213,214.6893,214.7776,15617.0
2023-11-07 11:10:00,218.83,218.9,218.37,218.6,17339.0,214.8562,214.9249,214.4045,214.6304,17339.0
2023-11-07 11:20:00,218.68,219.06,218.6,218.88,8007.0,214.7089,215.082,214.6304,214.9053,8007.0
2023-11-07 11:30:00,218.96,219.17,218.67,218.67,4880.0,214.9838,215.19,214.6991,214.6991,4880.0
2023-11-07 11:40:00,218.73,218.73,218.43,218.5,3468.0,214.758,214.758,214.4634,214.5322,3468.0
2023-11-07 11:50:00,218.55,218.98,218.43,218.9,7065.0,214.5813,215.0035,214.4634,214.9249,7065.0
2023-11-07 12:00:00,218.83,218.98,218.39,218.49,15819.0,214.8562,215.0035,214.4242,214.5224,15819.0
2023-11-07 12:10:00,218.48,218.65,218.38,218.56,7353.0,214.5125,214.6794,214.4144,214.5911,7353.0
2023-11-07 12:20:00,218.46,218.63,218.37,218.51,7754.0,214.4929,214.6598,214.4045,214.542,7754.0
2023-11-07 12:30:00,218.38,218.53,218.2,218.51,6357.0,214.4144,214.5616,214.2376,214.542,6357.0
2023-11-07 12:40:00,218.48,218.94,218.41,218.73,6169.0,214.5125,214.9642,214.4438,214.758,6169.0
2023-11-07 12:50:00,218.9,219.36,218.88,219.33,9572.0,214.9249,215.3766,214.9053,215.3471,9572.0
2023-11-07 13:00:00,219.33,219.59,219.33,219.53,6965.0,215.3471,215.6024,215.3471,215.5435,6965.0
2023-11-07 13:10:00,219.56,219.87,219.44,219.63,9050.0,215.5729,215.8773,215.4551,215.6417,9050.0
2023-11-07 13:20:00,219.66,219.67,219.12,219.12,6045.0,215.6711,215.6809,215.1409,215.1409,6045.0
2023-11-07 13:30:00,219.13,219.4,219.09,219.4,5803.0,215.1507,215.4158,215.1115,215.4158,5803.0
2023-11-07 13:40:00,219.27,219.41,219.2,219.21,9505.0,215.2882,215.4256,215.2195,215.2293,9505.0
2023-11-07 13:50:00,219.24,219.33,219.12,219.28,9006.0,215.2587,215.3471,215.1409,215.298,9006.0
2023-11-07 14:00:00,219.13,219.42,219.12,219.36,5267.0,215.1507,215.4355,215.1409,215.3766,5267.0
2023-11-07 14:10:00,219.42,219.58,219.39,219.46,9164.0,215.4355,215.5926,215.406,215.4747,9164.0
2023-11-07 14:20:00,219.58,219.68,219.43,219.68,4625.0,215.5926,215.6907,215.4453,215.6907,4625.0
2023-11-07 14:30:00,219.55,219.68,219.47,219.48,6092.0,215.5631,215.6907,215.4846,215.4944,6092.0
2023-11-07 14:40:00,219.46,219.98,219.45,219.77,14869.0,215.4747,215.9853,215.4649,215.7791,14869.0
2023-11-07 14:50:00,219.79,220.0,219.64,220.0,24790.0,215.7987,216.0049,215.6515,216.0049,24790.0
2023-11-07 15:00:00,219.95,220.03,219.52,219.61,60058.0,215.9558,216.0344,215.5336,215.622,60058.0
2023-11-07 15:10:00,219.55,219.9,219.47,219.86,17469.0,215.5631,215.9067,215.4846,215.8675,17469.0
2023-11-07 15:20:00,219.84,220.06,219.74,219.97,25318.0,215.8478,216.0638,215.7497,215.9755,25318.0
2023-11-07 15:30:00,219.99,220.0,219.72,219.99,31167.0,215.9951,216.0049,215.73,215.9951,31167.0
2023-11-07 15:40:00,220.07,220.17,219.87,220.0,19699.0,216.0737,216.1718,215.8773,216.0049,19699.0
2023-11-07 15:50:00,219.98,220.02,219.31,219.71,81320.0,215.9853,216.0246,215.3275,215.7202,81320.0
2023-11-08 09:30:00,220.07,220.9,219.94,220.32,15573.0,216.0737,216.8886,215.946,216.3191,15573.0
2023-11-08 09:40:00,219.97,221.26,219.68,220.64,7777.0,215.9755,217.2421,215.6907,216.6333,7777.0
2023-11-08 09:50:00,220.67,221.03,220.3,220.66,2700.0,216.6628,217.0162,216.2995,216.6529,2700.0
2023-11-08 10:00:00,220.63,220.72,219.97,220.22,3653.0,216.6235,216.7119,215.9755,216.2209,3653.0
2023-11-08 10:10:00,220.34,220.83,220.15,220.75,5688.0,216.3388,216.8199,216.1522,216.7413,5688.0
2023-11-08 10:20:00,220.75,220.8,220.35,220.66,10691.0,216.7413,216.7904,216.3486,216.6529,10691.0
2023-11-08 10:30:00,220.65,220.91,220.39,220.9,11000.0,216.6431,216.8984,216.3879,216.8886,11000.0
2023-11-08 10:40:00,220.92,221.3,220.8,220.83,14044.0,216.9082,217.2813,216.7904,216.8199,14044.0
2023-11-08 10:50:00,220.71,220.72,220.18,220.5,9685.0,216.702,216.7119,216.1817,216.4959,9685.0
2023-11-08 11:00:00,220.55,221.35,220.54,221.24,22885.0,216.5449,217.3304,216.5351,217.2224,22885.0
2023-11-08 11:10:00,221.33,221.78,221.27,221.59,12738.0,217.3108,217.7526,217.2519,217.5661,12738.0
2023-11-08 11:20:00,221.62,221.85,221.5,221.71,26375.0,217.5955,217.8213,217.4777,217.6839,26375.0
2023-11-08 11:30:00,221.66,221.69,221.0,221.01,22084.0,217.6348,217.6642,216.9868,216.9966,22084.0
2023-11-08 11:40:00,221.11,221.81,221.05,221.48,13704.0,217.0948,217.7821,217.0359,217.4581,13704.0
2023-11-08 11:50:00,221.44,221.68,221.33,221.63,9543.0,217.4188,217.6544,217.3108,217.6053,9543.0
2023-11-08 12:00:00,221.63,221.67,220.79,220.82,23158.0,217.6053,217.6446,216.7806,216.81,23158.0
2023-11-08 12:10:00,220.94,221.12,220.57,220.92,8074.0,216.9279,217.1046,216.5646,216.9082,8074.0
2023-11-08 12:20:00,221.01,221.15,220.83,220.88,10069.0,216.9966,217.134,216.8199,216.869,10069.0
2023-11-08 12:30:00,220.83,220.84,220.59,220.84,8871.0,216.8199,216.8297,216.5842,216.8297,8871.0
2023-11-08 12:40:00,220.84,220.98,220.59,220.93,15124.0,216.8297,216.9671,216.5842,216.918,15124.0
2023-11-08 12:50:00,220.89,221.01,220.7,220.89,13473.0,216.8788,216.9966,216.6922,216.8788,13473.0
2023-11-08 13:00:00,220.93,221.47,220.78,220.85,10210.0,216.918,217.4482,216.7708,216.8395,10210.0
2023-11-08 13:10:00,220.78,221.01,220.71,220.86,10401.0,216.7708,216.9966,216.702,216.8493,10401.0
2023-11-08 13:20:00,220.86,221.09,220.82,220.99,10059.0,216.8493,217.0751,216.81,216.977,10059.0
2023-11-08 13:30:00,221.08,221.17,220.96,221.14,13901.0,217.0653,217.1537,216.9475,217.1242,13901.0
2023-11-08 13:40:00,221.12,221.21,221.06,221.16,8007.0,217.1046,217.193,217.0457,217.1439,8007.0
2023-11-08 13:50:00,221.22,221.36,221.19,221.29,8778.0,217.2028,217.3402,217.1733,217.2715,8778.0
2023-11-08 14:00:00,221.24,221.56,221.24,221.47,9248.0,217.2224,217.5366,217.2224,217.4482,9248.0
2023-11-08 14:10:00,221.47,221.8,221.38,221.7,8967.0,217.4482,217.7722,217.3599,217.6741,8967.0
2023-11-08 14:20:00,221.7,221.75,221.45,221.49,13219.0,217.6741,217.7232,217.4286,217.4679,13219.0
2023-11-08 14:30:00,221.49,221.66,221.48,221.65,9727.0,217.4679,217.6348,217.4581,217.625,9727.0
2023-11-08 14:40:00,221.62,221.72,221.52,221.65,10273.0,217.5955,217.6937,217.4973,217.625,10273.0
2023-11-08 14:50:00,221.65,221.81,221.65,221.74,12143.0,217.625,217.7821,217.625,217.7133,12143.0
2023-11-08 15:00:00,221.78,221.82,221.46,221.59,14259.0,217.7526,217.7919,217.4384,217.5661,14259.0
2023-11-08 15:10:00,221.55,221.8,221.52,221.74,15315.0,217.5268,217.7722,217.4973,217.7133,15315.0
2023-11-08 15:20:00,221.74,222.21,221.64,222.06,20313.0,217.7133,218.1748,217.6152,218.0275,20313.0
2023-11-08 15:30:00,222.03,222.09,221.83,222.04,24923.0,217.9981,218.057,217.8017,218.0079,24923.0
2023-11-08 15:40:00,222.03,222.53,221.97,222.11,32356.0,217.9981,218.489,217.9392,218.0766,32356.0
2023-11-08 15:50:00,222.13,222.34,221.53,221.84,103259.0,218.0963,218.3024,217.5071,217.8115,103259.0
2023-11-09 09:30:00,221.98,222.48,220.68,221.64,18705.0,217.949,218.4399,216.6726,217.6152,18705.0
2023-11-09 09:40:00,221.79,222.95,221.79,222.29,15143.0,217.7624,218.9014,217.7624,218.2533,15143.0
2023-11-09 09:50:00,222.28,222.82,222.28,222.61,4493.0,218.2435,218.7737,218.2435,218.5675,4493.0
2023-11-09 10:00:00,222.8,223.24,222.04,222.3,14104.0,218.7541,219.1861,218.0079,218.2632,14104.0
2023-11-09 10:10:00,222.3,222.61,221.99,222.29,6360.0,218.2632,218.5675,217.9588,218.2533,6360.0
2023-11-09 10:20:00,222.28,222.36,221.93,221.93,5104.0,218.2435,218.3221,217.8999,217.8999,5104.0
2023-11-09 10:30:00,222.01,222.01,221.41,221.46,16143.0,217.9784,217.9784,217.3893,217.4384,16143.0
2023-11-09 10:40:00,221.46,221.92,221.3,221.8,6066.0,217.4384,217.8901,217.2813,217.7722,6066.0
2023-11-09 10:50:00,221.8,222.27,221.74,221.74,5955.0,217.7722,218.2337,217.7133,217.7133,5955.0
2023-11-09 11:00:00,221.74,222.95,221.74,222.89,6644.0,217.7133,218.9014,217.7133,218.8425,6644.0
2023-11-09 11:10:00,222.89,223.0,222.72,222.87,3688.0,218.8425,218.9505,218.6755,218.8228,3688.0
2023-11-09 11:20:00,222.79,223.3,222.78,223.28,12269.0,218.7443,219.245,218.7344,219.2254,12269.0
2023-11-09 11:30:00,223.29,223.35,222.86,222.93,14112.0,219.2352,219.2941,218.813,218.8817,14112.0
2023-11-09 11:40:00,222.89,223.45,222.89,223.44,8564.0,218.8425,219.3923,218.8425,219.3825,8564.0
2023-11-09 11:50:00,223.37,223.51,223.16,223.48,12262.0,219.3137,219.4512,219.1075,219.4217,12262.0
2023-11-09 12:00:00,223.46,223.51,223.08,223.31,8408.0,219.4021,219.4512,219.029,219.2548,8408.0
2023-11-09 12:10:00,223.28,223.63,223.22,223.57,10295.0,219.2254,219.569,219.1665,219.5101,10295.0
2023-11-09 12:20:00,223.56,223.56,223.18,223.27,11245.0,219.5003,219.5003,219.1272,219.2156,11245.0
2023-11-09 12:30:00,223.22,223.36,222.95,222.99,6749.0,219.1665,219.3039,218.9014,218.9406,6749.0
2023-11-09 12:40:00,222.92,223.03,222.78,222.93,4542.0,218.8719,218.9799,218.7344,218.8817,4542.0
2023-11-09 12:50:00,223.0,223.13,222.82,223.11,5826.0,218.9505,219.0781,218.7737,219.0585,5826.0
2023-11-09 13:00:00,223.17,223.21,221.98,222.03,23633.0,219.1174,219.1566,217.949,217.9981,23633.0
2023-11-09 13:10:00,222.05,223.01,222.0,222.8,14489.0,218.0177,218.9603,217.9686,218.7541,14489.0
2023-11-09 13:20:00,222.9,222.96,222.65,222.89,9265.0,218.8523,218.9112,218.6068,218.8425,9265.0
2023-11-09 13:30:00,222.89,223.07,222.55,222.82,11767.0,218.8425,219.0192,218.5086,218.7737,11767.0
2023-11-09 13:40:00,222.84,222.84,222.27,222.48,9853.0,218.7934,218.7934,218.2337,218.4399,9853.0
2023-11-09 13:50:00,222.42,222.49,221.98,222.15,12039.0,218.381,218.4497,217.949,218.1159,12039.0
2023-11-09 14:00:00,222.09,222.09,221.51,221.86,15512.0,218.057,218.057,217.4875,217.8312,15512.0
2023-11-09 14:10:00,221.89,221.91,221.46,221.56,10005.0,217.8606,217.8802,217.4384,217.5366,10005.0
2023-11-09 14:20:00,221.68,222.0,221.64,221.91,5961.0,217.6544,217.9686,217.6152,217.8802,5961.0
2023-11-09 14:30:00,221.76,221.97,221.32,221.53,13012.0,217.733,217.9392,217.301,217.5071,13012.0
2023-11-09 14:40:00,221.47,221.53,221.11,221.36,13556.0,217.4482,217.5071,217.0948,217.3402,13556.0
2023-11-09 14:50:00,221.31,221.45,220.86,220.94,9489.0,217.2911,217.4286,216.8493,216.9279,9489.0
2023-11-09 15:00:00,220.84,221.25,220.7,221.14,12737.0,216.8297,217.2322,216.6922,217.1242,12737.0
2023-11-09 15:10:00,221.16,221.25,220.93,221.05,9097.0,217.1439,217.2322,216.918,217.0359,9097.0
2023-11-09 15:20:00,221.0,221.08,220.67,220.82,17158.0,216.9868,217.0653,216.6628,216.81,17158.0
2023-11-09 15:30:00,220.82,221.06,220.71,220.81,17252.0,216.81,217.0457,216.702,216.8002,17252.0
2023-11-09 15:40:00,220.8,221.1,220.62,220.89,25450.0,216.7904,217.085,216.6137,216.8788,25450.0
2023-11-09 15:50:00,220.93,221.4,220.89,221.1,103000.0,216.918,217.3795,216.8788,217.085,103000.0
2023-11-10 09:30:00,221.98,223.69,221.91,223.37,19935.0,217.949,219.6279,217.8802,219.3137,19935.0
2023-11-10 09:40:00,223.54,223.73,222.97,223.52,20052.0,219.4806,219.6672,218.921,219.461,20052.0
2023-11-10 09:50:00,223.75,223.78,222.53,223.28,12766.0,219.6868,219.7163,218.489,219.2254,12766.0
2023-11-10 10:00:00,223.01,223.7,222.9,222.97,13761.0,218.9603,219.6377,218.8523,218.921,13761.0
2023-11-10 10:10:00,222.95,223.22,222.59,222.95,6281.0,218.9014,219.1665,218.5479,218.9014,6281.0
2023-11-10 10:20:00,222.9,223.47,222.44,222.45,14998.0,218.8523,219.4119,218.4006,218.4104,14998.0
2023-11-10 10:30:00,222.31,222.58,222.06,222.33,8393.0,218.273,218.5381,218.0275,218.2926,8393.0
2023-11-10 10:40:00,222.19,222.5,221.94,222.29,10239.0,218.1552,218.4595,217.9097,218.2533,10239.0
2023-11-10 10:50:00,222.26,222.37,221.85,222.37,5504.0,218.2239,218.3319,217.8213,218.3319,5504.0
2023-11-10 11:00:00,222.4,223.14,222.4,223.11,8504.0,218.3613,219.0879,218.3613,219.0585,8504.0
2023-11-10 11:10:00,223.09,223.29,222.99,223.0,7715.0,219.0388,219.2352,218.9406,218.9505,7715.0
2023-11-10 11:20:00,223.08,223.84,223.01,223.17,19787.0,219.029,219.7752,218.9603,219.1174,19787.0
2023-11-10 11:30:00,223.27,223.93,223.16,223.74,12801.0,219.2156,219.8636,219.1075,219.677,12801.0
2023-11-10 11:40:00,223.84,224.18,223.65,224.05,11858.0,219.7752,220.109,219.5887,219.9814,11858.0
2023-11-10 11:50:00,224.09,224.45,223.77,223.78,30302.0,220.0207,220.3741,219.7065,219.7163,30302.0
2023-11-10 12:00:00,223.75,224.16,223.66,223.78,6876.0,219.6868,220.0894,219.5985,219.7163,6876.0
2023-11-10 12:10:00,223.85,223.88,223.5,223.86,9451.0,219.785,219.8145,219.4414,219.7948,9451.0
2023-11-10 12:20:00,223.85,224.02,223.65,223.65,3759.0,219.785,219.9519,219.5887,219.5887,3759.0
2023-11-10 12:30:00,223.78,224.58,223.78,224.31,6609.0,219.7163,220.5018,219.7163,220.2367,6609.0
2023-11-10 12:40:00,224.25,224.34,224.1,224.13,7015.0,220.1778,220.2661,220.0305,220.0599,7015.0
2023-11-10 12:50:00,224.12,224.5,223.8,223.93,11529.0,220.0501,220.4232,219.7359,219.8636,11529.0
2023-11-10 13:00:00,223.93,224.3,223.8,224.08,10086.0,219.8636,220.2268,219.7359,220.0108,10086.0
2023-11-10 13:10:00,224.09,224.37,223.73,224.37,15695.0,220.0207,220.2956,219.6672,220.2956,15695.0
2023-11-10 13:20:00,224.35,224.96,224.06,224.83,11777.0,220.2759,220.8749,219.9912,220.7472,11777.0
2023-11-10 13:30:00,224.77,224.96,224.64,224.96,8671.0,220.6883,220.8749,220.5607,220.8749,8671.0
2023-11-10 13:40:00,224.92,225.39,224.82,224.82,25453.0,220.8356,221.2971,220.7374,220.7374,25453.0
2023-11-10 13:50:00,224.82,225.29,224.82,225.28,8279.0,220.7374,221.1989,220.7374,221.1891,8279.0
2023-11-10 14:00:00,225.25,225.48,225.21,225.37,16755.0,221.1596,221.3854,221.1203,221.2774,16755.0
2023-11-10 14:10:00,225.48,225.56,225.16,225.3,5839.0,221.3854,221.464,221.0712,221.2087,5839.0
2023-11-10 14:20:00,225.3,225.49,225.14,225.3,9797.0,221.2087,221.3952,221.0516,221.2087,9797.0
2023-11-10 14:30:00,225.34,225.34,224.85,224.91,9755.0,221.248,221.248,220.7669,220.8258,9755.0
2023-11-10 14:40:00,224.87,225.0,224.5,224.95,31688.0,220.7865,220.9141,220.4232,220.865,31688.0
2023-11-10 14:50:00,224.95,224.96,224.54,224.87,21839.0,220.865,220.8749,220.4625,220.7865,21839.0
2023-11-10 15:00:00,224.95,225.23,224.94,225.23,6436.0,220.865,221.14,220.8552,221.14,6436.0
2023-11-10 15:10:00,225.29,225.4,225.12,225.4,17260.0,221.1989,221.3069,221.032,221.3069,17260.0
2023-11-10 15:20:00,225.39,225.65,225.22,225.62,19608.0,221.2971,221.5523,221.1301,221.5229,19608.0
2023-11-10 15:30:00,225.56,225.81,225.45,225.62,13508.0,221.464,221.7094,221.356,221.5229,13508.0
2023-11-10 15:40:00,225.61,226.16,225.61,225.76,24210.0,221.5131,222.0531,221.5131,221.6603,24210.0
2023-11-10 15:50:00,225.72,226.05,225.36,225.47,113906.0,221.6211,221.9451,221.2676,221.3756,113906.0
2023-11-13 09:30:00,224.52,226.29,224.32,225.42,17338.0,220.4429,222.1807,220.2465,221.3265,17338.0
2023-11-13 09:40:00,225.34,225.54,224.42,224.76,6647.0,221.248,221.4443,220.3447,220.6785,6647.0
2023-11-13 09:50:00,224.64,224.71,224.05,224.34,9446.0,220.5607,220.6294,219.9814,220.2661,9446.0
2023-11-13 10:00:00,224.26,224.45,223.59,224.29,7981.0,220.1876,220.3741,219.5297,220.217,7981.0
2023-11-13 10:10:00,224.01,224.36,223.53,223.88,9455.0,219.9421,220.2858,219.4708,219.8145,9455.0
2023-11-13 10:20:00,223.94,223.97,223.24,223.58,26078.0,219.8734,219.9028,219.1861,219.5199,26078.0
2023-11-13 10:30:00,223.46,223.99,223.44,223.82,5416.0,219.4021,219.9225,219.3825,219.7556,5416.0
2023-11-13 10:40:00,223.83,224.06,223.68,223.88,7461.0,219.7654,219.9912,219.6181,219.8145,7461.0
2023-11-13 10:50:00,223.84,224.3,223.84,224.22,6182.0,219.7752,220.2268,219.7752,220.1483,6182.0
2023-11-13 11:00:00,224.22,224.28,223.88,223.97,5629.0,220.1483,220.2072,219.8145,219.9028,5629.0
2023-11-13 11:10:00,224.03,224.03,223.3,223.52,8158.0,219.9617,219.9617,219.245,219.461,8158.0
2023-11-13 11:20:00,223.56,224.18,223.55,224.03,11302.0,219.5003,220.109,219.4905,219.9617,11302.0
2023-11-13 11:30:00,223.97,224.35,223.9,224.07,12546.0,219.9028,220.2759,219.8341,220.001,12546.0
2023-11-13 11:40:00,224.03,224.67,223.84,224.4,8865.0,219.9617,220.5901,219.7752,220.325,8865.0
2023-11-13 11:50:00,224.4,224.69,224.39,224.45,6441.0,220.325,220.6098,220.3152,220.3741,6441.0
2023-11-13 12:00:00,224.52,224.7,224.26,224.66,9924.0,220.4429,220.6196,220.1876,220.5803,9924.0
2023-11-13 12:10:00,224.61,224.72,224.16,224.28,6648.0,220.5312,220.6392,220.0894,220.2072,6648.0
2023-11-13 12:20:00,224.28,224.63,224.13,224.63,4450.0,220.2072,220.5509,220.0599,220.5509,4450.0
2023-11-13 12:30:00,224.62,224.71,224.32,224.32,7751.0,220.541,220.6294,220.2465,220.2465,7751.0
2023-11-13 12:40:00,224.43,224.58,224.27,224.51,4742.0,220.3545,220.5018,220.1974,220.433,4742.0
2023-11-13 12:50:00,224.52,224.73,224.24,224.73,5302.0,220.4429,220.649,220.1679,220.649,5302.0
2023-11-13 13:00:00,224.63,224.79,224.43,224.53,20032.0,220.5509,220.7079,220.3545,220.4527,20032.0
2023-11-13 13:10:00,224.57,224.77,224.48,224.59,7905.0,220.4919,220.6883,220.4036,220.5116,7905.0
2023-11-13 13:20:00,224.56,224.63,224.09,224.16,6407.0,220.4821,220.5509,220.0207,220.0894,6407.0
2023-11-13 13:30:00,224.09,224.14,223.94,224.01,4982.0,220.0207,220.0698,219.8734,219.9421,4982.0
2023-11-13 13:40:00,224.23,224.45,224.17,224.17,7120.0,220.1581,220.3741,220.0992,220.0992,7120.0
2023-11-13 13:50:00,224.17,224.31,224.07,224.21,11756.0,220.0992,220.2367,220.001,220.1385,11756.0
2023-11-13 14:00:00,224.23,224.38,224.09,224.38,7300.0,220.1581,220.3054,220.0207,220.3054,7300.0
2023-11-13 14:10:00,224.36,224.52,224.31,224.52,11432.0,220.2858,220.4429,220.2367,220.4429,11432.0
2023-11-13 14:20:00,224.47,225.09,224.47,224.91,8305.0,220.3938,221.0025,220.3938,220.8258,8305.0
2023-11-13 14:30:00,224.91,225.2,224.91,225.1,11984.0,220.8258,221.1105,220.8258,221.0123,11984.0
2023-11-13 14:40:00,225.11,225.26,225.06,225.15,5008.0,221.0221,221.1694,220.973,221.0614,5008.0
2023-11-13 14:50:00,225.14,225.19,224.86,224.91,11573.0,221.0516,221.1007,220.7767,220.8258,11573.0
2023-11-13 15:00:00,224.86,225.0,224.68,224.99,12203.0,220.7767,220.9141,220.5999,220.9043,12203.0
2023-11-13 15:10:00,224.98,225.14,224.89,224.99,9145.0,220.8945,221.0516,220.8061,220.9043,9145.0
2023-11-13 15:20:00,225.0,225.21,224.94,225.12,5704.0,220.9141,221.1203,220.8552,221.032,5704.0
2023-11-13 15:30:00,225.1,225.16,224.61,224.61,9561.0,221.0123,221.0712,220.5312,220.5312,9561.0
2023-11-13 15:40:00,224.63,224.75,224.44,224.51,16313.0,220.5509,220.6687,220.3643,220.433,16313.0
2023-11-13 15:50:00,224.41,224.5,224.19,224.33,56854.0,220.3348,220.4232,220.1188,220.2563,56854.0
2023-11-14 09:30:00,228.21,228.81,226.81,227.17,18421.0,224.0658,224.6549,222.6913,223.0447,18421.0
2023-11-14 09:40:00,227.58,228.22,226.49,228.06,11299.0,223.4473,224.0757,222.3771,223.9186,11299.0
2023-11-14 09:50:00,228.04,228.25,227.57,227.97,11985.0,223.8989,224.1051,223.4375,223.8302,11985.0
2023-11-14 10:00:00,227.81,228.63,227.81,228.33,8183.0,223.6731,224.4782,223.6731,224.1837,8183.0
2023-11-14 10:10:00,228.1,228.27,227.67,227.95,5086.0,223.9578,224.1248,223.5356,223.8106,5086.0
2023-11-14 10:20:00,227.85,228.58,227.84,228.58,4187.0,223.7124,224.4291,223.7026,224.4291,4187.0
2023-11-14 10:30:00,228.8,229.48,228.77,229.25,6041.0,224.6451,225.3128,224.6157,225.087,6041.0
2023-11-14 10:40:00,229.36,229.45,229.03,229.06,4511.0,225.195,225.2833,224.871,224.9004,4511.0
2023-11-14 10:50:00,229.03,229.12,228.69,229.07,8689.0,224.871,224.9593,224.5371,224.9102,8689.0
2023-11-14 11:00:00,229.08,229.25,228.81,229.18,4972.0,224.92,225.087,224.6549,225.0182,4972.0
2023-11-14 11:10:00,229.2,229.53,229.18,229.34,17473.0,225.0379,225.3619,225.0182,225.1753,17473.0
2023-11-14 11:20:00,229.33,229.73,229.19,229.66,4529.0,225.1655,225.5582,225.028,225.4895,4529.0
2023-11-14 11:30:00,229.6,229.89,229.5,229.54,6559.0,225.4306,225.7153,225.3324,225.3717,6559.0
2023-11-14 11:40:00,229.42,229.44,228.85,228.91,6803.0,225.2539,225.2735,224.6942,224.7531,6803.0
2023-11-14 11:50:00,228.88,229.23,228.86,229.0,2250.0,224.7237,225.0673,224.704,224.8415,2250.0
2023-11-14 12:00:00,229.1,229.35,228.98,228.98,7013.0,224.9397,225.1851,224.8219,224.8219,7013.0
2023-11-14 12:10:00,229.03,229.24,228.91,228.91,4904.0,224.871,225.0771,224.7531,224.7531,4904.0
2023-11-14 12:20:00,228.78,229.17,228.73,229.03,4151.0,224.6255,225.0084,224.5764,224.871,4151.0
2023-11-14 12:30:00,229.08,229.4,228.94,229.4,4517.0,224.92,225.2342,224.7826,225.2342,4517.0
2023-11-14 12:40:00,229.42,229.53,229.19,229.45,5082.0,225.2539,225.3619,225.028,225.2833,5082.0
2023-11-14 12:50:00,229.42,229.75,229.34,229.68,5562.0,225.2539,225.5779,225.1753,225.5091,5562.0
2023-11-14 13:00:00,229.78,229.8,229.56,229.56,6043.0,225.6073,225.627,225.3913,225.3913,6043.0
2023-11-14 13:10:00,229.58,229.79,229.46,229.69,23088.0,225.411,225.6172,225.2931,225.519,23088.0
2023-11-14 13:20:00,229.71,229.72,229.49,229.57,6900.0,225.5386,225.5484,225.3226,225.4011,6900.0
2023-11-14 13:30:00,229.61,229.65,229.32,229.62,7987.0,225.4404,225.4797,225.1557,225.4502,7987.0
2023-11-14 13:40:00,229.61,229.61,229.11,229.27,15506.0,225.4404,225.4404,224.9495,225.1066,15506.0
2023-11-14 13:50:00,229.19,229.44,229.11,229.26,22543.0,225.028,225.2735,224.9495,225.0968,22543.0
2023-11-14 14:00:00,229.26,229.28,228.83,228.89,21131.0,225.0968,225.1164,224.6746,224.7335,21131.0
2023-11-14 14:10:00,228.93,228.94,228.73,228.93,17625.0,224.7728,224.7826,224.5764,224.7728,17625.0
2023-11-14 14:20:00,228.96,229.53,228.9,229.53,9756.0,224.8022,225.3619,224.7433,225.3619,9756.0
2023-11-14 14:30:00,229.57,229.94,229.48,229.59,24898.0,225.4011,225.7644,225.3128,225.4208,24898.0
2023-11-14 14:40:00,229.58,229.91,229.55,229.58,9263.0,225.411,225.735,225.3815,225.411,9263.0
2023-11-14 14:50:00,229.62,229.83,229.61,229.72,6542.0,225.4502,225.6564,225.4404,225.5484,6542.0
2023-11-14 15:00:00,229.72,229.72,229.5,229.56,5866.0,225.5484,225.5484,225.3324,225.3913,5866.0
2023-11-14 15:10:00,229.56,229.71,229.49,229.58,6748.0,225.3913,225.5386,225.3226,225.411,6748.0
2023-11-14 15:20:00,229.55,229.71,229.39,229.59,18459.0,225.3815,225.5386,225.2244,225.4208,18459.0
2023-11-14 15:30:00,229.58,229.58,229.21,229.34,27171.0,225.411,225.411,225.0477,225.1753,27171.0
2023-11-14 15:40:00,229.32,229.4,228.95,228.95,43217.0,225.1557,225.2342,224.7924,224.7924,43217.0
2023-11-14 15:50:00,228.88,229.2,228.82,229.05,144675.0,224.7237,225.0379,224.6648,224.8906,144675.0
2023-11-15 09:30:00,228.64,229.78,228.18,228.27,58335.0,224.488,225.6073,224.0364,224.1248,58335.0
2023-11-15 09:40:00,228.41,228.41,226.71,227.06,115550.0,224.2622,224.2622,222.5931,222.9367,115550.0
2023-11-15 09:50:00,227.2,227.49,226.33,227.37,49356.0,223.0742,223.3589,222.22,223.2411,49356.0
2023-11-15 10:00:00,227.24,227.81,227.22,227.61,19400.0,223.1135,223.6731,223.0938,223.4767,19400.0
2023-11-15 10:10:00,227.71,228.0,227.52,228.0,20751.0,223.5749,223.8597,223.3884,223.8597,20751.0
2023-11-15 10:20:00,228.11,228.48,227.91,228.06,13558.0,223.9677,224.3309,223.7713,223.9186,13558.0
2023-11-15 10:30:00,228.05,228.43,227.82,228.43,23988.0,223.9087,224.2818,223.6829,224.2818,23988.0
2023-11-15 10:40:00,228.51,228.54,227.38,227.52,18993.0,224.3604,224.3899,223.2509,223.3884,18993.0
2023-11-15 10:50:00,227.64,228.48,227.57,227.81,29367.0,223.5062,224.3309,223.4375,223.6731,29367.0
2023-11-15 11:00:00,227.76,228.53,227.76,228.39,35546.0,223.624,224.38,223.624,224.2426,35546.0
2023-11-15 11:10:00,228.43,228.45,227.29,227.55,52541.0,224.2818,224.3015,223.1626,223.4178,52541.0
2023-11-15 11:20:00,227.56,228.63,227.4,228.55,32931.0,223.4276,224.4782,223.2706,224.3997,32931.0
2023-11-15 11:30:00,228.54,228.89,228.17,228.3,22770.0,224.3899,224.7335,224.0266,224.1542,22770.0
2023-11-15 11:40:00,228.3,228.34,227.76,227.98,12099.0,224.1542,224.1935,223.624,223.84,12099.0
2023-11-15 11:50:00,227.95,228.31,227.66,228.0,9679.0,223.8106,224.164,223.5258,223.8597,9679.0
2023-11-15 12:00:00,227.93,228.32,227.84,228.02,21519.0,223.7909,224.1738,223.7026,223.8793,21519.0
2023-11-15 12:10:00,228.02,228.04,227.79,227.88,7661.0,223.8793,223.8989,223.6535,223.7418,7661.0
2023-11-15 12:20:00,227.89,228.18,227.81,227.99,14034.0,223.7517,224.0364,223.6731,223.8498,14034.0
2023-11-15 12:30:00,228.0,228.61,227.87,228.52,21284.0,223.8597,224.4586,223.732,224.3702,21284.0
2023-11-15 12:40:00,228.72,228.72,228.1,228.17,4551.0,224.5666,224.5666,223.9578,224.0266,4551.0
2023-11-15 12:50:00,228.01,228.18,227.86,228.12,9173.0,223.8695,224.0364,223.7222,223.9775,9173.0
2023-11-15 13:00:00,228.07,228.08,227.0,227.01,30684.0,223.9284,223.9382,222.8778,222.8876,30684.0
2023-11-15 13:10:00,227.17,227.22,226.86,227.0,44324.0,223.0447,223.0938,222.7404,222.8778,44324.0
2023-11-15 13:20:00,227.11,227.35,227.02,227.33,8926.0,222.9858,223.2215,222.8975,223.2018,8926.0
2023-11-15 13:30:00,227.28,227.76,227.21,227.75,8398.0,223.1527,223.624,223.084,223.6142,8398.0
2023-11-15 13:40:00,227.76,227.82,227.46,227.49,6924.0,223.624,223.6829,223.3295,223.3589,6924.0
2023-11-15 13:50:00,227.42,227.62,227.2,227.33,9586.0,223.2902,223.4866,223.0742,223.2018,9586.0
2023-11-15 14:00:00,227.29,227.7,227.2,227.28,17026.0,223.1626,223.5651,223.0742,223.1527,17026.0
2023-11-15 14:10:00,227.31,227.76,227.01,227.15,35302.0,223.1822,223.624,222.8876,223.0251,35302.0
2023-11-15 14:20:00,227.16,227.63,227.07,227.55,7808.0,223.0349,223.4964,222.9465,223.4178,7808.0
2023-11-15 14:30:00,227.63,227.71,227.46,227.52,8140.0,223.4964,223.5749,223.3295,223.3884,8140.0
2023-11-15 14:40:00,227.49,227.59,227.01,227.13,13804.0,223.3589,223.4571,222.8876,223.0055,13804.0
2023-11-15 14:50:00,227.11,227.3,226.99,227.21,29398.0,222.9858,223.1724,222.868,223.084,29398.0
2023-11-15 15:00:00,227.21,227.35,226.96,226.99,20171.0,223.084,223.2215,222.8385,222.868,20171.0
2023-11-15 15:10:00,227.0,227.33,226.95,227.31,12020.0,222.8778,223.2018,222.8287,223.1822,12020.0
2023-11-15 15:20:00,227.26,227.53,226.99,227.11,14983.0,223.1331,223.3982,222.868,222.9858,14983.0
2023-11-15 15:30:00,227.09,227.1,226.64,226.97,44829.0,222.9662,222.976,222.5244,222.8484,44829.0
2023-11-15 15:40:00,227.05,227.05,225.98,225.98,14413.0,222.9269,222.9269,221.8763,221.8763,14413.0
2023-11-15 15:50:00,225.98,226.22,225.42,225.7,148424.0,221.8763,222.112,221.3265,221.6014,148424.0
2023-11-16 09:30:00,226.99,227.54,226.32,227.27,13570.0,222.868,223.408,222.2102,223.1429,13570.0
2023-11-16 09:40:00,226.74,228.86,226.74,228.44,10066.0,222.6225,224.704,222.6225,224.2917,10066.0
2023-11-16 09:50:00,228.42,228.8,228.29,228.48,4883.0,224.272,224.6451,224.1444,224.3309,4883.0
2023-11-16 10:00:00,228.64,229.23,228.33,229.15,19392.0,224.488,225.0673,224.1837,224.9888,19392.0
2023-11-16 10:10:00,229.28,229.4,228.64,228.74,27766.0,225.1164,225.2342,224.488,224.5862,27766.0
2023-11-16 10:20:00,228.84,228.84,228.41,228.79,11724.0,224.6844,224.6844,224.2622,224.6353,11724.0
2023-11-16 10:30:00,228.73,229.14,227.81,227.87,17076.0,224.5764,224.979,223.6731,223.732,17076.0
2023-11-16 10:40:00,227.75,227.88,227.21,227.7,19810.0,223.6142,223.7418,223.084,223.5651,19810.0
2023-11-16 10:50:00,227.8,227.91,227.54,227.56,14056.0,223.6633,223.7713,223.408,223.4276,14056.0
2023-11-16 11:00:00,227.56,227.96,227.19,227.31,16183.0,223.4276,223.8204,223.0644,223.1822,16183.0
2023-11-16 11:10:00,227.18,227.29,226.66,226.73,9766.0,223.0545,223.1626,222.544,222.6127,9766.0
2023-11-16 11:20:00,226.73,226.93,226.66,226.71,13297.0,222.6127,222.8091,222.544,222.5931,13297.0
2023-11-16 11:30:00,226.7,227.21,226.68,227.05,19419.0,222.5833,223.084,222.5636,222.9269,19419.0
2023-11-16 11:40:00,227.07,227.33,226.87,227.24,6221.0,222.9465,223.2018,222.7502,223.1135,6221.0
2023-11-16 11:50:00,227.16,227.17,226.68,226.98,11431.0,223.0349,223.0447,222.5636,222.8582,11431.0
2023-11-16 12:00:00,226.9,227.23,226.89,227.15,11876.0,222.7796,223.1036,222.7698,223.0251,11876.0
2023-11-16 12:10:00,227.17,227.55,227.08,227.41,13636.0,223.0447,223.4178,222.9564,223.2804,13636.0
2023-11-16 12:20:00,227.53,227.79,227.46,227.63,11231.0,223.3982,223.6535,223.3295,223.4964,11231.0
2023-11-16 12:30:00,227.63,227.66,227.47,227.58,4331.0,223.4964,223.5258,223.3393,223.4473,4331.0
2023-11-16 12:40:00,227.54,228.03,227.41,227.86,15233.0,223.408,223.8891,223.2804,223.7222,15233.0
2023-11-16 12:50:00,227.79,227.94,227.58,227.87,13265.0,223.6535,223.8007,223.4473,223.732,13265.0
2023-11-16 13:00:00,227.93,227.98,227.67,227.73,6913.0,223.7909,223.84,223.5356,223.5946,6913.0
2023-11-16 13:10:00,227.74,227.74,227.22,227.32,9302.0,223.6044,223.6044,223.0938,223.192,9302.0
2023-11-16 13:20:00,227.21,227.41,227.12,227.25,38197.0,223.084,223.2804,222.9956,223.1233,38197.0
2023-11-16 13:30:00,227.25,227.25,226.82,227.06,9040.0,223.1233,223.1233,222.7011,222.9367,9040.0
2023-11-16 13:40:00,226.99,227.08,226.65,226.77,22652.0,222.868,222.9564,222.5342,222.652,22652.0
2023-11-16 13:50:00,226.71,226.84,226.6,226.83,14468.0,222.5931,222.7207,222.4851,222.7109,14468.0
2023-11-16 14:00:00,226.88,227.36,226.88,227.23,4921.0,222.76,223.2313,222.76,223.1036,4921.0
2023-11-16 14:10:00,227.23,227.3,227.03,227.09,4785.0,223.1036,223.1724,222.9073,222.9662,4785.0
2023-11-16 14:20:00,227.08,227.09,226.71,226.89,11878.0,222.9564,222.9662,222.5931,222.7698,11878.0
2023-11-16 14:30:00,226.8,227.05,226.68,226.96,12058.0,222.6814,222.9269,222.5636,222.8385,12058.0
2023-11-16 14:40:00,227.12,227.42,227.12,227.19,3727.0,222.9956,223.2902,222.9956,223.0644,3727.0
2023-11-16 14:50:00,227.25,227.34,226.89,227.08,8338.0,223.1233,223.2116,222.7698,222.9564,8338.0
2023-11-16 15:00:00,226.99,227.14,226.87,227.05,9460.0,222.868,223.0153,222.7502,222.9269,9460.0
2023-11-16 15:10:00,227.11,227.12,226.86,226.94,22985.0,222.9858,222.9956,222.7404,222.8189,22985.0
2023-11-16 15:20:00,226.96,227.08,226.59,226.64,12766.0,222.8385,222.9564,222.4753,222.5244,12766.0
2023-11-16 15:30:00,226.62,226.8,226.57,226.69,18534.0,222.5047,222.6814,222.4556,222.5734,18534.0
2023-11-16 15:40:00,226.72,227.01,226.54,226.99,27821.0,222.6029,222.8876,222.4262,222.868,27821.0
2023-11-16 15:50:00,227.0,227.05,226.37,226.63,163851.0,222.8778,222.9269,222.2593,222.5145,163851.0
2023-11-17 09:30:00,228.0,228.13,226.86,227.54,51066.0,223.8597,223.9873,222.7404,223.408,51066.0
2023-11-17 09:40:00,227.66,227.78,226.47,226.53,7238.0,223.5258,223.6437,222.3574,222.4164,7238.0
2023-11-17 09:50:00,226.86,227.33,226.43,227.33,12732.0,222.7404,223.2018,222.3182,223.2018,12732.0
2023-11-17 10:00:00,227.33,227.61,226.85,226.97,14034.0,223.2018,223.4767,222.7305,222.8484,14034.0
2023-11-17 10:10:00,227.27,227.77,226.95,227.77,9487.0,223.1429,223.6338,222.8287,223.6338,9487.0
2023-11-17 10:20:00,227.56,227.69,227.17,227.66,13301.0,223.4276,223.5553,223.0447,223.5258,13301.0
2023-11-17 10:30:00,227.72,228.0,227.41,227.73,9207.0,223.5847,223.8597,223.2804,223.5946,9207.0
2023-11-17 10:40:00,227.54,228.0,227.52,227.65,11768.0,223.408,223.8597,223.3884,223.516,11768.0
2023-11-17 10:50:00,227.56,227.92,227.36,227.56,12776.0,223.4276,223.7811,223.2313,223.4276,12776.0
2023-11-17 11:00:00,227.38,227.43,226.9,227.43,8187.0,223.2509,223.3,222.7796,223.3,8187.0
2023-11-17 11:10:00,227.46,227.75,227.43,227.6,6451.0,223.3295,223.6142,223.3,223.4669,6451.0
2023-11-17 11:20:00,227.6,227.75,227.07,227.09,18474.0,223.4669,223.6142,222.9465,222.9662,18474.0
2023-11-17 11:30:00,227.14,227.54,226.91,227.06,13335.0,223.0153,223.408,222.7895,222.9367,13335.0
2023-11-17 11:40:00,227.14,227.36,227.02,227.27,5571.0,223.0153,223.2313,222.8975,223.1429,5571.0
2023-11-17 11:50:00,227.27,227.44,227.12,227.14,14487.0,223.1429,223.3098,222.9956,223.0153,14487.0
2023-11-17 12:00:00,227.13,227.5,227.13,227.38,13458.0,223.0055,223.3687,223.0055,223.2509,13458.0
2023-11-17 12:10:00,227.4,227.61,227.23,227.45,6892.0,223.2706,223.4767,223.1036,223.3196,6892.0
2023-11-17 12:20:00,227.39,227.56,227.25,227.25,5470.0,223.2607,223.4276,223.1233,223.1233,5470.0
2023-11-17 12:30:00,227.22,227.31,227.01,227.07,13177.0,223.0938,223.1822,222.8876,222.9465,13177.0
2023-11-17 12:40:00,227.11,227.25,227.07,227.12,9886.0,222.9858,223.1233,222.9465,222.9956,9886.0
2023-11-17 12:50:00,227.17,227.29,227.01,227.05,11757.0,223.0447,223.1626,222.8876,222.9269,11757.0
2023-11-17 13:00:00,227.17,227.26,226.85,227.26,12783.0,223.0447,223.1331,222.7305,223.1331,12783.0
2023-11-17 13:10:00,227.26,227.36,227.06,227.3,7416.0,223.1331,223.2313,222.9367,223.1724,7416.0
2023-11-17 13:20:00,227.32,227.62,227.28,227.62,2219.0,223.192,223.4866,223.1527,223.4866,2219.0
2023-11-17 13:30:00,227.6,227.71,227.44,227.6,8172.0,223.4669,223.5749,223.3098,223.4669,8172.0
2023-11-17 13:40:00,227.62,227.94,227.62,227.78,7787.0,223.4866,223.8007,223.4866,223.6437,7787.0
2023-11-17 13:50:00,227.77,228.15,227.6,228.08,4301.0,223.6338,224.0069,223.4669,223.9382,4301.0
2023-11-17 14:00:00,228.2,228.21,227.93,228.15,4695.0,224.056,224.0658,223.7909,224.0069,4695.0
2023-11-17 14:10:00,228.21,228.22,228.01,228.15,8238.0,224.0658,224.0757,223.8695,224.0069,8238.0
2023-11-17 14:20:00,228.04,228.04,227.78,227.83,4311.0,223.8989,223.8989,223.6437,223.6927,4311.0
2023-11-17 14:30:00,227.84,228.24,227.82,228.22,5481.0,223.7026,224.0953,223.6829,224.0757,5481.0
2023-11-17 14:40:00,228.19,228.51,228.19,228.4,15203.0,224.0462,224.3604,224.0462,224.2524,15203.0
2023-11-17 14:50:00,228.39,228.39,228.02,228.26,20551.0,224.2426,224.2426,223.8793,224.1149,20551.0
2023-11-17 15:00:00,228.26,228.26,227.92,227.95,7152.0,224.1149,224.1149,223.7811,223.8106,7152.0
2023-11-17 15:10:00,227.95,228.0,227.75,227.87,8197.0,223.8106,223.8597,223.6142,223.732,8197.0
2023-11-17 15:20:00,227.88,228.43,227.8,228.43,9875.0,223.7418,224.2818,223.6633,224.2818,9875.0
2023-11-17 15:30:00,228.46,228.6,227.75,228.06,16367.0,224.3113,224.4488,223.6142,223.9186,16367.0
2023-11-17 15:40:00,228.0,228.43,227.95,228.34,55976.0,223.8597,224.2818,223.8106,224.1935,55976.0
2023-11-17 15:50:00,228.54,228.89,228.29,228.74,68207.0,224.3899,224.7335,224.1444,224.5862,68207.0
2023-11-20 09:30:00,228.5,228.95,225.87,226.34,24754.0,224.3506,224.7924,221.7683,222.2298,24754.0
2023-11-20 09:40:00,226.17,226.77,225.9,226.35,11505.0,222.0629,222.652,221.7978,222.2396,11505.0
2023-11-20 09:50:00,225.88,227.06,225.51,226.93,20024.0,221.7782,222.9367,221.4149,222.8091,20024.0
2023-11-20 10:00:00,226.85,227.58,226.81,227.12,56406.0,222.7305,223.4473,222.6913,222.9956,56406.0
2023-11-20 10:10:00,227.26,227.69,226.83,227.69,22264.0,223.1331,223.5553,222.7109,223.5553,22264.0
2023-11-20 10:20:00,227.62,227.73,227.38,227.51,11404.0,223.4866,223.5946,223.2509,223.3786,11404.0
2023-11-20 10:30:00,227.56,227.68,227.41,227.67,11485.0,223.4276,223.5455,223.2804,223.5356,11485.0
2023-11-20 10:40:00,227.6,227.97,227.58,227.95,9332.0,223.4669,223.8302,223.4473,223.8106,9332.0
2023-11-20 10:50:00,228.02,228.08,227.22,227.44,32208.0,223.8793,223.9382,223.0938,223.3098,32208.0
2023-11-20 11:00:00,227.31,227.39,226.87,226.95,12271.0,223.1822,223.2607,222.7502,222.8287,12271.0
2023-11-20 11:10:00,226.88,227.25,226.64,226.79,13045.0,222.76,223.1233,222.5244,222.6716,13045.0
2023-11-20 11:20:00,226.74,226.8,226.25,226.46,13809.0,222.6225,222.6814,222.1414,222.3476,13809.0
2023-11-20 11:30:00,226.56,227.16,226.52,226.92,3565.0,222.4458,223.0349,222.4065,222.7993,3565.0
2023-11-20 11:40:00,226.72,227.07,226.56,226.92,9480.0,222.6029,222.9465,222.4458,222.7993,9480.0
2023-11-20 11:50:00,226.89,227.33,226.89,227.03,9418.0,222.7698,223.2018,222.7698,222.9073,9418.0
2023-11-20 12:00:00,227.08,227.23,226.79,227.23,3871.0,222.9564,223.1036,222.6716,223.1036,3871.0
2023-11-20 12:10:00,227.32,227.33,226.76,226.76,3899.0,223.192,223.2018,222.6422,222.6422,3899.0
2023-11-20 12:20:00,226.55,227.12,226.54,227.05,9663.0,222.436,222.9956,222.4262,222.9269,9663.0
2023-11-20 12:30:00,227.11,227.44,227.06,227.3,12520.0,222.9858,223.3098,222.9367,223.1724,12520.0
2023-11-20 12:40:00,227.31,227.39,227.12,227.21,9869.0,223.1822,223.2607,222.9956,223.084,9869.0
2023-11-20 12:50:00,227.17,227.28,227.06,227.14,7349.0,223.0447,223.1527,222.9367,223.0153,7349.0
2023-11-20 13:00:00,227.16,227.51,227.05,227.51,14739.0,223.0349,223.3786,222.9269,223.3786,14739.0
2023-11-20 13:10:00,227.46,227.64,227.33,227.42,14807.0,223.3295,223.5062,223.2018,223.2902,14807.0
2023-11-20 13:20:00,227.49,227.66,227.35,227.39,25459.0,223.3589,223.5258,223.2215,223.2607,25459.0
2023-11-20 13:30:00,227.35,227.46,227.15,227.3,6942.0,223.2215,223.3295,223.0251,223.1724,6942.0
2023-11-20 13:40:00,227.28,227.38,227.05,227.07,8514.0,223.1527,223.2509,222.9269,222.9465,8514.0
2023-11-20 13:50:00,227.06,227.31,227.02,227.04,7531.0,222.9367,223.1822,222.8975,222.9171,7531.0
2023-11-20 14:00:00,227.12,227.23,227.07,227.07,7984.0,222.9956,223.1036,222.9465,222.9465,7984.0
2023-11-20 14:10:00,227.06,227.06,226.69,226.73,4723.0,222.9367,222.9367,222.5734,222.6127,4723.0
2023-11-20 14:20:00,226.87,226.89,226.76,226.84,2838.0,222.7502,222.7698,222.6422,222.7207,2838.0
2023-11-20 14:30:00,226.88,226.9,226.78,226.79,3926.0,222.76,222.7796,222.6618,222.6716,3926.0
2023-11-20 14:40:00,226.83,227.4,226.83,227.28,3562.0,222.7109,223.2706,222.7109,223.1527,3562.0
2023-11-20 14:50:00,227.3,227.3,226.84,227.09,11095.0,223.1724,223.1724,222.7207,222.9662,11095.0
2023-11-20 15:00:00,227.08,227.26,227.07,227.22,5823.0,222.9564,223.1331,222.9465,223.0938,5823.0
2023-11-20 15:10:00,227.2,227.25,227.12,227.24,4461.0,223.0742,223.1233,222.9956,223.1135,4461.0
2023-11-20 15:20:00,227.2,227.64,227.1,227.64,6950.0,223.0742,223.5062,222.976,223.5062,6950.0
2023-11-20 15:30:00,227.72,227.76,227.51,227.53,12818.0,223.5847,223.624,223.3786,223.3982,12818.0
2023-11-20 15:40:00,227.6,227.63,227.02,227.04,18395.0,223.4669,223.4964,222.8975,222.9171,18395.0
2023-11-20 15:50:00,227.04,227.12,226.77,226.95,70865.0,222.9171,222.9956,222.652,222.8287,70865.0
2023-11-21 09:30:00,226.41,227.26,225.97,227.05,19528.0,222.2985,223.1331,221.8665,222.9269,19528.0
2023-11-21 09:40:00,227.06,227.57,227.02,227.4,13326.0,222.9367,223.4375,222.8975,223.2706,13326.0
2023-11-21 09:50:00,227.13,227.88,227.13,227.55,8184.0,223.0055,223.7418,223.0055,223.4178,8184.0
2023-11-21 10:00:00,227.65,228.23,227.46,228.04,14295.0,223.516,224.0855,223.3295,223.8989,14295.0
2023-11-21 10:10:00,228.0,228.31,227.89,228.04,21306.0,223.8597,224.164,223.7517,223.8989,21306.0
2023-11-21 10:20:00,228.11,228.11,227.29,227.3,5515.0,223.9677,223.9677,223.1626,223.1724,5515.0
2023-11-21 10:30:00,227.41,227.42,226.9,227.14,4751.0,223.2804,223.2902,222.7796,223.0153,4751.0
2023-11-21 10:40:00,227.17,227.58,227.17,227.3,10448.0,223.0447,223.4473,223.0447,223.1724,10448.0
2023-11-21 10:50:00,227.18,227.38,227.08,227.24,12243.0,223.0545,223.2509,222.9564,223.1135,12243.0
2023-11-21 11:00:00,227.17,227.44,227.13,227.18,5566.0,223.0447,223.3098,223.0055,223.0545,5566.0
2023-11-21 11:10:00,227.14,227.14,226.83,226.91,16982.0,223.0153,223.0153,222.7109,222.7895,16982.0
2023-11-21 11:20:00,226.91,227.47,226.91,227.37,5779.0,222.7895,223.3393,222.7895,223.2411,5779.0
2023-11-21 11:30:00,227.39,227.69,227.25,227.69,23627.0,223.2607,223.5553,223.1233,223.5553,23627.0
2023-11-21 11:40:00,227.7,228.02,227.54,227.92,11803.0,223.5651,223.8793,223.408,223.7811,11803.0
2023-11-21 11:50:00,227.92,228.02,227.71,227.78,10938.0,223.7811,223.8793,223.5749,223.6437,10938.0
2023-11-21 12:00:00,227.78,227.79,227.57,227.73,15709.0,223.6437,223.6535,223.4375,223.5946,15709.0
2023-11-21 12:10:00,227.73,228.16,227.66,228.02,18049.0,223.5946,224.0168,223.5258,223.8793,18049.0
2023-11-21 12:20:00,228.02,228.36,228.0,228.25,9437.0,223.8793,224.2131,223.8597,224.1051,9437.0
2023-11-21 12:30:00,228.35,228.74,228.21,228.22,17338.0,224.2033,224.5862,224.0658,224.0757,17338.0
2023-11-21 12:40:00,228.21,228.41,228.13,228.41,6737.0,224.0658,224.2622,223.9873,224.2622,6737.0
2023-11-21 12:50:00,228.41,228.55,228.31,228.35,14752.0,224.2622,224.3997,224.164,224.2033,14752.0
2023-11-21 13:00:00,228.21,228.23,228.11,228.18,6108.0,224.0658,224.0855,223.9677,224.0364,6108.0
2023-11-21 13:10:00,228.18,228.18,227.95,227.96,5725.0,224.0364,224.0364,223.8106,223.8204,5725.0
2023-11-21 13:20:00,227.9,227.9,227.55,227.63,8769.0,223.7615,223.7615,223.4178,223.4964,8769.0
2023-11-21 13:30:00,227.64,227.8,227.6,227.6,10183.0,223.5062,223.6633,223.4669,223.4669,10183.0
2023-11-21 13:40:00,227.7,227.74,227.56,227.68,6060.0,223.5651,223.6044,223.4276,223.5455,6060.0
2023-11-21 13:50:00,227.72,227.8,227.54,227.58,5267.0,223.5847,223.6633,223.408,223.4473,5267.0
2023-11-21 14:00:00,227.53,227.54,227.17,227.22,8819.0,223.3982,223.408,223.0447,223.0938,8819.0
2023-11-21 14:10:00,227.24,227.5,227.19,227.19,11844.0,223.1135,223.3687,223.0644,223.0644,11844.0
2023-11-21 14:20:00,227.16,227.22,227.03,227.16,12374.0,223.0349,223.0938,222.9073,223.0349,12374.0
2023-11-21 14:30:00,227.16,227.16,226.87,226.95,4841.0,223.0349,223.0349,222.7502,222.8287,4841.0
2023-11-21 14:40:00,227.04,227.26,226.99,227.15,7628.0,222.9171,223.1331,222.868,223.0251,7628.0
2023-11-21 14:50:00,227.16,227.24,227.0,227.24,6802.0,223.0349,223.1135,222.8778,223.1135,6802.0
2023-11-21 15:00:00,227.28,227.39,227.13,227.29,7830.0,223.1527,223.2607,223.0055,223.1626,7830.0
2023-11-21 15:10:00,227.31,227.34,226.93,226.98,12510.0,223.1822,223.2116,222.8091,222.8582,12510.0
2023-11-21 15:20:00,226.95,226.96,226.76,226.81,15492.0,222.8287,222.8385,222.6422,222.6913,15492.0
2023-11-21 15:30:00,226.76,226.81,226.38,226.54,21260.0,222.6422,222.6913,222.2691,222.4262,21260.0
2023-11-21 15:40:00,226.51,226.7,226.44,226.55,38060.0,222.3967,222.5833,222.328,222.436,38060.0
2023-11-21 15:50:00,226.53,226.62,225.9,225.97,115525.0,222.4164,222.5047,221.7978,221.8665,115525.0
2023-11-22 09:30:00,227.17,227.55,225.59,227.55,15575.0,223.0447,223.4178,221.4934,223.4178,15575.0
2023-11-22 09:40:00,227.73,227.75,226.08,226.21,5425.0,223.5946,223.6142,221.9745,222.1022,5425.0
2023-11-22 09:50:00,226.5,226.6,225.74,226.44,13397.0,222.3869,222.4851,221.6407,222.328,13397.0
2023-11-22 10:00:00,226.89,226.93,226.4,226.71,11680.0,222.7698,222.8091,222.2887,222.5931,11680.0
2023-11-22 10:10:00,226.7,227.06,226.34,226.66,5150.0,222.5833,222.9367,222.2298,222.544,5150.0
2023-11-22 10:20:00,226.63,227.17,226.48,227.16,8172.0,222.5145,223.0447,222.3673,223.0349,8172.0
2023-11-22 10:30:00,227.41,227.58,227.3,227.47,2586.0,223.2804,223.4473,223.1724,223.3393,2586.0
2023-11-22 10:40:00,227.39,227.45,227.03,227.21,14356.0,223.2607,223.3196,222.9073,223.084,14356.0
2023-11-22 10:50:00,227.21,227.51,227.05,227.23,13958.0,223.084,223.3786,222.9269,223.1036,13958.0
2023-11-22 11:00:00,227.24,227.66,227.1,227.64,2363.0,223.1135,223.5258,222.976,223.5062,2363.0
2023-11-22 11:10:00,227.57,228.08,227.54,227.89,10670.0,223.4375,223.9382,223.408,223.7517,10670.0
2023-11-22 11:20:00,227.84,228.04,227.42,228.04,3543.0,223.7026,223.8989,223.2902,223.8989,3543.0
2023-11-22 11:30:00,228.13,228.6,228.13,228.39,13605.0,223.9873,224.4488,223.9873,224.2426,13605.0
2023-11-22 11:40:00,228.45,228.62,228.33,228.5,6837.0,224.3015,224.4684,224.1837,224.3506,6837.0
2023-11-22 11:50:00,228.52,228.64,228.04,228.57,6235.0,224.3702,224.488,223.8989,224.4193,6235.0
2023-11-22 12:00:00,228.59,228.81,228.57,228.6,4865.0,224.4389,224.6549,224.4193,224.4488,4865.0
2023-11-22 12:10:00,228.63,228.64,227.97,228.19,5978.0,224.4782,224.488,223.8302,224.0462,5978.0
2023-11-22 12:20:00,228.29,228.32,227.56,227.59,3291.0,224.1444,224.1738,223.4276,223.4571,3291.0
2023-11-22 12:30:00,227.61,227.76,227.48,227.73,4112.0,223.4767,223.624,223.3491,223.5946,4112.0
2023-11-22 12:40:00,227.61,227.62,227.36,227.37,3445.0,223.4767,223.4866,223.2313,223.2411,3445.0
2023-11-22 12:50:00,227.4,227.8,227.39,227.76,3088.0,223.2706,223.6633,223.2607,223.624,3088.0
2023-11-22 13:00:00,227.76,228.09,227.75,227.97,4000.0,223.624,223.948,223.6142,223.8302,4000.0
2023-11-22 13:10:00,227.97,228.09,227.84,227.9,2426.0,223.8302,223.948,223.7026,223.7615,2426.0
2023-11-22 13:20:00,227.9,228.13,227.84,227.98,5024.0,223.7615,223.9873,223.7026,223.84,5024.0
2023-11-22 13:30:00,228.15,228.17,227.8,228.0,3908.0,224.0069,224.0266,223.6633,223.8597,3908.0
2023-11-22 13:40:00,228.1,228.11,227.42,227.42,7202.0,223.9578,223.9677,223.2902,223.2902,7202.0
2023-11-22 13:50:00,227.43,227.55,227.27,227.28,8002.0,223.3,223.4178,223.1429,223.1527,8002.0
2023-11-22 14:00:00,227.33,227.47,227.22,227.23,5854.0,223.2018,223.3393,223.0938,223.1036,5854.0
2023-11-22 14:10:00,227.3,227.48,227.22,227.26,10132.0,223.1724,223.3491,223.0938,223.1331,10132.0
2023-11-22 14:20:00,227.28,227.65,227.1,227.65,4735.0,223.1527,223.516,222.976,223.516,4735.0
2023-11-22 14:30:00,227.68,227.76,227.08,227.09,5553.0,223.5455,223.624,222.9564,222.9662,5553.0
2023-11-22 14:40:00,227.16,227.61,227.15,227.48,1701.0,223.0349,223.4767,223.0251,223.3491,1701.0
2023-11-22 14:50:00,227.63,228.09,227.63,227.83,6469.0,223.4964,223.948,223.4964,223.6927,6469.0
2023-11-22 15:00:00,227.73,228.03,227.6,227.76,6019.0,223.5946,223.8891,223.4669,223.624,6019.0
2023-11-22 15:10:00,227.78,228.02,227.74,228.0,4240.0,223.6437,223.8793,223.6044,223.8597,4240.0
2023-11-22 15:20:00,227.94,227.96,227.64,227.85,5699.0,223.8007,223.8204,223.5062,223.7124,5699.0
2023-11-22 15:30:00,227.97,228.04,227.88,228.0,10644.0,223.8302,223.8989,223.7418,223.8597,10644.0
2023-11-22 15:40:00,228.0,228.3,227.98,228.16,11840.0,223.8597,224.1542,223.84,224.0168,11840.0
2023-11-22 15:50:00,228.2,228.2,227.43,227.54,55394.0,224.056,224.056,223.3,223.408,55394.0
2023-11-24 09:30:00,226.52,227.51,225.67,227.51,17713.0,222.4065,223.3786,221.572,223.3786,17713.0
2023-11-24 09:40:00,227.89,228.3,227.51,228.07,3516.0,223.7517,224.1542,223.3786,223.9284,3516.0
2023-11-24 09:50:00,228.23,228.38,227.85,227.99,4355.0,224.0855,224.2328,223.7124,223.8498,4355.0
2023-11-24 10:00:00,227.87,228.58,227.87,228.48,6241.0,223.732,224.4291,223.732,224.3309,6241.0
2023-11-24 10:10:00,228.45,228.47,227.67,227.84,3637.0,224.3015,224.3211,223.5356,223.7026,3637.0
2023-11-24 10:20:00,228.11,228.55,227.98,228.2,6674.0,223.9677,224.3997,223.84,224.056,6674.0
2023-11-24 10:30:00,228.31,228.45,228.11,228.11,6820.0,224.164,224.3015,223.9677,223.9677,6820.0
2023-11-24 10:40:00,228.1,228.35,228.08,228.19,3418.0,223.9578,224.2033,223.9382,224.0462,3418.0
2023-11-24 10:50:00,228.12,228.49,228.05,228.31,3357.0,223.9775,224.3408,223.9087,224.164,3357.0
2023-11-24 11:00:00,228.24,228.31,228.0,228.01,824.0,224.0953,224.164,223.8597,223.8695,824.0
2023-11-24 11:10:00,228.08,228.34,227.81,227.88,3774.0,223.9382,224.1935,223.6731,223.7418,3774.0
2023-11-24 11:20:00,227.95,228.36,227.85,228.1,2668.0,223.8106,224.2131,223.7124,223.9578,2668.0
2023-11-24 11:30:00,228.13,228.14,227.68,227.79,2637.0,223.9873,223.9971,223.5455,223.6535,2637.0
2023-11-24 11:40:00,227.86,227.86,227.66,227.78,851.0,223.7222,223.7222,223.5258,223.6437,851.0
2023-11-24 11:50:00,227.86,227.93,227.85,227.86,784.0,223.7222,223.7909,223.7124,223.7222,784.0
2023-11-24 12:00:00,227.98,228.17,227.72,227.95,2145.0,223.84,224.0266,223.5847,223.8106,2145.0
2023-11-24 12:10:00,227.86,228.08,227.85,227.97,1384.0,223.7222,223.9382,223.7124,223.8302,1384.0
2023-11-24 12:20:00,227.89,227.89,227.46,227.46,1100.0,223.7517,223.7517,223.3295,223.3295,1100.0
2023-11-24 12:30:00,227.38,227.93,227.38,227.86,4705.0,223.2509,223.7909,223.2509,223.7222,4705.0
2023-11-24 12:40:00,227.77,228.04,227.75,227.94,3110.0,223.6338,223.8989,223.6142,223.8007,3110.0
2023-11-24 12:50:00,227.87,228.49,227.78,228.49,10896.0,223.732,224.3408,223.6437,224.3408,10896.0
2023-11-27 09:30:00,227.72,228.4,226.32,227.13,18640.0,223.5847,224.2524,222.2102,223.0055,18640.0
2023-11-27 09:40:00,227.19,227.43,226.87,226.92,5238.0,223.0644,223.3,222.7502,222.7993,5238.0
2023-11-27 09:50:00,226.97,226.97,225.94,226.01,21088.0,222.8484,222.8484,221.8371,221.9058,21088.0
2023-11-27 10:00:00,225.95,226.19,225.57,225.89,37624.0,221.8469,222.0825,221.4738,221.788,37624.0
2023-11-27 10:10:00,226.01,226.17,225.4,225.41,16520.0,221.9058,222.0629,221.3069,221.3167,16520.0
2023-11-27 10:20:00,225.52,226.0,225.4,225.75,10890.0,221.4247,221.896,221.3069,221.6505,10890.0
2023-11-27 10:30:00,225.68,225.88,225.57,225.58,11661.0,221.5818,221.7782,221.4738,221.4836,11661.0
2023-11-27 10:40:00,225.56,226.36,225.55,226.31,21363.0,221.464,222.2494,221.4541,222.2003,21363.0
2023-11-27 10:50:00,226.33,226.43,226.19,226.3,12584.0,222.22,222.3182,222.0825,222.1905,12584.0
2023-11-27 11:00:00,226.21,226.26,225.9,226.25,17193.0,222.1022,222.1513,221.7978,222.1414,17193.0
2023-11-27 11:10:00,226.18,226.55,226.02,226.31,24764.0,222.0727,222.436,221.9156,222.2003,24764.0
2023-11-27 11:20:00,226.3,227.02,226.29,227.01,5545.0,222.1905,222.8975,222.1807,222.8876,5545.0
2023-11-27 11:30:00,226.86,226.86,226.35,226.4,6027.0,222.7404,222.7404,222.2396,222.2887,6027.0
2023-11-27 11:40:00,226.5,226.63,226.26,226.63,9459.0,222.3869,222.5145,222.1513,222.5145,9459.0
2023-11-27 11:50:00,226.76,226.93,226.6,226.67,5222.0,222.6422,222.8091,222.4851,222.5538,5222.0
2023-11-27 12:00:00,226.66,227.08,226.66,226.89,5875.0,222.544,222.9564,222.544,222.7698,5875.0
2023-11-27 12:10:00,226.8,226.83,226.65,226.77,6221.0,222.6814,222.7109,222.5342,222.652,6221.0
2023-11-27 12:20:00,226.65,226.8,226.3,226.3,4879.0,222.5342,222.6814,222.1905,222.1905,4879.0
2023-11-27 12:30:00,226.27,226.53,226.14,226.25,9845.0,222.1611,222.4164,222.0334,222.1414,9845.0
2023-11-27 12:40:00,226.25,226.62,226.15,226.56,7321.0,222.1414,222.5047,222.0433,222.4458,7321.0
2023-11-27 12:50:00,226.54,226.54,226.31,226.34,2316.0,222.4262,222.4262,222.2003,222.2298,2316.0
2023-11-27 13:00:00,226.33,226.34,226.0,226.24,7537.0,222.22,222.2298,221.896,222.1316,7537.0
2023-11-27 13:10:00,226.28,226.62,226.23,226.48,10116.0,222.1709,222.5047,222.1218,222.3673,10116.0
2023-11-27 13:20:00,226.49,226.59,226.45,226.55,12902.0,222.3771,222.4753,222.3378,222.436,12902.0
2023-11-27 13:30:00,226.63,226.7,226.42,226.48,6944.0,222.5145,222.5833,222.3083,222.3673,6944.0
2023-11-27 13:40:00,226.5,226.58,226.2,226.24,6643.0,222.3869,222.4654,222.0923,222.1316,6643.0
2023-11-27 13:50:00,226.24,226.36,226.21,226.36,2620.0,222.1316,222.2494,222.1022,222.2494,2620.0
2023-11-27 14:00:00,226.39,226.53,226.32,226.46,4695.0,222.2789,222.4164,222.2102,222.3476,4695.0
2023-11-27 14:10:00,226.41,226.57,226.27,226.28,7049.0,222.2985,222.4556,222.1611,222.1709,7049.0
2023-11-27 14:20:00,226.29,226.4,226.24,226.28,4319.0,222.1807,222.2887,222.1316,222.1709,4319.0
2023-11-27 14:30:00,226.26,226.44,226.12,226.34,10290.0,222.1513,222.328,222.0138,222.2298,10290.0
2023-11-27 14:40:00,226.27,226.34,225.97,225.97,7565.0,222.1611,222.2298,221.8665,221.8665,7565.0
2023-11-27 14:50:00,225.93,226.07,225.86,226.03,6524.0,221.8272,221.9647,221.7585,221.9254,6524.0
2023-11-27 15:00:00,226.05,226.26,225.99,226.24,7582.0,221.9451,222.1513,221.8862,222.1316,7582.0
2023-11-27 15:10:00,226.24,226.36,226.13,226.36,8042.0,222.1316,222.2494,222.0236,222.2494,8042.0
2023-11-27 15:20:00,226.36,226.63,226.36,226.6,13663.0,222.2494,222.5145,222.2494,222.4851,13663.0
2023-11-27 15:30:00,226.66,226.81,226.59,226.61,13710.0,222.544,222.6913,222.4753,222.4949,13710.0
2023-11-27 15:40:00,226.64,226.7,226.18,226.25,18328.0,222.5244,222.5833,222.0727,222.1414,18328.0
2023-11-27 15:50:00,226.21,226.48,225.81,225.96,102622.0,222.1022,222.3673,221.7094,221.8567,102622.0
2023-11-28 09:30:00,225.83,225.83,225.24,225.48,12443.0,221.7291,221.7291,221.1498,221.3854,12443.0
2023-11-28 09:40:00,225.48,225.61,224.86,225.18,8908.0,221.3854,221.5131,220.7767,221.0909,8908.0
2023-11-28 09:50:00,225.12,225.15,224.37,224.56,34284.0,221.032,221.0614,220.2956,220.4821,34284.0
2023-11-28 10:00:00,224.55,224.55,223.52,224.09,21263.0,220.4723,220.4723,219.461,220.0207,21263.0
2023-11-28 10:10:00,224.05,224.5,223.79,224.45,14086.0,219.9814,220.4232,219.7261,220.3741,14086.0
2023-11-28 10:20:00,224.53,224.56,224.14,224.32,4157.0,220.4527,220.4821,220.0698,220.2465,4157.0
2023-11-28 10:30:00,224.4,224.58,223.69,223.94,22666.0,220.325,220.5018,219.6279,219.8734,22666.0
2023-11-28 10:40:00,223.99,224.78,223.89,224.61,37294.0,219.9225,220.6981,219.8243,220.5312,37294.0
2023-11-28 10:50:00,224.61,225.16,224.61,225.09,5454.0,220.5312,221.0712,220.5312,221.0025,5454.0
2023-11-28 11:00:00,225.23,225.5,225.02,225.31,9146.0,221.14,221.4051,220.9338,221.2185,9146.0
2023-11-28 11:10:00,225.29,225.29,225.0,225.13,10494.0,221.1989,221.1989,220.9141,221.0418,10494.0
2023-11-28 11:20:00,225.1,225.3,224.75,224.75,18715.0,221.0123,221.2087,220.6687,220.6687,18715.0
2023-11-28 11:30:00,224.78,225.08,224.77,224.92,11476.0,220.6981,220.9927,220.6883,220.8356,11476.0
2023-11-28 11:40:00,224.97,225.08,224.69,224.72,14534.0,220.8847,220.9927,220.6098,220.6392,14534.0
2023-11-28 11:50:00,224.74,224.82,224.32,224.4,12886.0,220.6589,220.7374,220.2465,220.325,12886.0
2023-11-28 12:00:00,224.47,224.47,224.02,224.27,15572.0,220.3938,220.3938,219.9519,220.1974,15572.0
2023-11-28 12:10:00,224.19,224.2,223.67,223.68,8495.0,220.1188,220.1287,219.6083,219.6181,8495.0
2023-11-28 12:20:00,223.61,223.61,223.15,223.24,4657.0,219.5494,219.5494,219.0977,219.1861,4657.0
2023-11-28 12:30:00,223.26,223.26,222.99,223.18,27721.0,219.2057,219.2057,218.9406,219.1272,27721.0
2023-11-28 12:40:00,223.25,223.26,222.87,222.96,7140.0,219.1959,219.2057,218.8228,218.9112,7140.0
2023-11-28 12:50:00,222.9,223.12,222.73,222.8,13828.0,218.8523,219.0683,218.6854,218.7541,13828.0
2023-11-28 13:00:00,222.73,222.73,222.18,222.24,21758.0,218.6854,218.6854,218.1453,218.2043,21758.0
2023-11-28 13:10:00,222.34,222.34,221.56,221.87,18244.0,218.3024,218.3024,217.5366,217.841,18244.0
2023-11-28 13:20:00,221.89,222.27,221.76,222.27,17245.0,217.8606,218.2337,217.733,218.2337,17245.0
2023-11-28 13:30:00,222.26,222.81,222.26,222.67,25755.0,218.2239,218.7639,218.2239,218.6264,25755.0
2023-11-28 13:40:00,222.78,222.78,222.52,222.6,10810.0,218.7344,218.7344,218.4792,218.5577,10810.0
2023-11-28 13:50:00,222.72,222.73,222.05,222.12,11166.0,218.6755,218.6854,218.0177,218.0864,11166.0
2023-11-28 14:00:00,222.15,222.19,222.0,222.12,14391.0,218.1159,218.1552,217.9686,218.0864,14391.0
2023-11-28 14:10:00,222.15,222.58,222.15,222.22,12388.0,218.1159,218.5381,218.1159,218.1846,12388.0
2023-11-28 14:20:00,222.23,222.64,222.17,222.64,19928.0,218.1944,218.597,218.1355,218.597,19928.0
2023-11-28 14:30:00,222.65,222.95,222.41,222.9,8180.0,218.6068,218.9014,218.3712,218.8523,8180.0
2023-11-28 14:40:00,222.9,222.98,222.64,222.87,8332.0,218.8523,218.9308,218.597,218.8228,8332.0
2023-11-28 14:50:00,222.92,223.33,222.85,223.11,8335.0,218.8719,219.2745,218.8032,219.0585,8335.0
2023-11-28 15:00:00,223.17,223.24,222.92,223.01,10819.0,219.1174,219.1861,218.8719,218.9603,10819.0
2023-11-28 15:10:00,222.95,223.01,222.58,222.66,6600.0,218.9014,218.9603,218.5381,218.6166,6600.0
2023-11-28 15:20:00,222.66,222.69,222.38,222.44,18685.0,218.6166,218.6461,218.3417,218.4006,18685.0
2023-11-28 15:30:00,222.5,222.96,222.5,222.64,20625.0,218.4595,218.9112,218.4595,218.597,20625.0
2023-11-28 15:40:00,222.63,223.07,222.6,223.06,32373.0,218.5872,219.0192,218.5577,219.0094,32373.0
2023-11-28 15:50:00,222.97,223.05,222.41,222.71,111835.0,218.921,218.9995,218.3712,218.6657,111835.0
2023-11-29 09:30:00,225.2,225.87,224.93,225.18,13200.0,221.1105,221.7683,220.8454,221.0909,13200.0
2023-11-29 09:40:00,225.29,225.29,224.1,224.5,8668.0,221.1989,221.1989,220.0305,220.4232,8668.0
2023-11-29 09:50:00,224.48,224.7,224.02,224.03,12633.0,220.4036,220.6196,219.9519,219.9617,12633.0
2023-11-29 10:00:00,224.16,224.39,222.76,222.76,38590.0,220.0894,220.3152,218.7148,218.7148,38590.0
2023-11-29 10:10:00,222.86,223.85,222.76,223.58,35807.0,218.813,219.785,218.7148,219.5199,35807.0
2023-11-29 10:20:00,223.46,223.55,222.88,223.26,35787.0,219.4021,219.4905,218.8326,219.2057,35787.0
2023-11-29 10:30:00,223.27,223.36,222.87,223.33,9576.0,219.2156,219.3039,218.8228,219.2745,9576.0
2023-11-29 10:40:00,223.3,223.57,223.06,223.46,10405.0,219.245,219.5101,219.0094,219.4021,10405.0
2023-11-29 10:50:00,223.49,223.94,223.49,223.68,7754.0,219.4316,219.8734,219.4316,219.6181,7754.0
2023-11-29 11:00:00,223.66,223.74,223.07,223.11,5556.0,219.5985,219.677,219.0192,219.0585,5556.0
2023-11-29 11:10:00,223.17,223.18,222.54,222.54,8303.0,219.1174,219.1272,218.4988,218.4988,8303.0
2023-11-29 11:20:00,222.61,222.61,221.97,222.25,36255.0,218.5675,218.5675,217.9392,218.2141,36255.0
2023-11-29 11:30:00,222.32,222.49,221.93,222.44,20745.0,218.2828,218.4497,217.8999,218.4006,20745.0
2023-11-29 11:40:00,222.44,222.85,222.41,222.68,11537.0,218.4006,218.8032,218.3712,218.6363,11537.0
2023-11-29 11:50:00,222.72,223.13,222.71,222.96,8081.0,218.6755,219.0781,218.6657,218.9112,8081.0
2023-11-29 12:00:00,223.05,223.05,222.81,222.9,8877.0,218.9995,218.9995,218.7639,218.8523,8877.0
2023-11-29 12:10:00,222.88,223.34,222.73,223.33,11310.0,218.8326,219.2843,218.6854,219.2745,11310.0
2023-11-29 12:20:00,223.32,223.47,223.08,223.31,10595.0,219.2646,219.4119,219.029,219.2548,10595.0
2023-11-29 12:30:00,223.32,223.51,223.21,223.26,8898.0,219.2646,219.4512,219.1566,219.2057,8898.0
2023-11-29 12:40:00,223.3,223.49,223.04,223.17,5407.0,219.245,219.4316,218.9897,219.1174,5407.0
2023-11-29 12:50:00,223.15,223.15,222.75,222.77,6011.0,219.0977,219.0977,218.705,218.7246,6011.0
2023-11-29 13:00:00,222.8,222.92,222.7,222.77,6438.0,218.7541,218.8719,218.6559,218.7246,6438.0
2023-11-29 13:10:00,222.77,222.85,222.52,222.85,8951.0,218.7246,218.8032,218.4792,218.8032,8951.0
2023-11-29 13:20:00,222.77,223.13,222.61,223.04,8235.0,218.7246,219.0781,218.5675,218.9897,8235.0
2023-11-29 13:30:00,223.03,223.09,222.81,222.93,6756.0,218.9799,219.0388,218.7639,218.8817,6756.0
2023-11-29 13:40:00,222.94,223.06,222.81,222.98,4747.0,218.8915,219.0094,218.7639,218.9308,4747.0
2023-11-29 13:50:00,222.96,223.21,222.87,223.07,9998.0,218.9112,219.1566,218.8228,219.0192,9998.0
2023-11-29 14:00:00,223.02,223.5,223.0,223.07,15569.0,218.9701,219.4414,218.9505,219.0192,15569.0
2023-11-29 14:10:00,222.96,223.57,222.96,223.46,13370.0,218.9112,219.5101,218.9112,219.4021,13370.0
2023-11-29 14:20:00,223.35,223.43,223.19,223.34,5510.0,219.2941,219.3726,219.137,219.2843,5510.0
2023-11-29 14:30:00,223.3,223.31,222.71,222.72,21369.0,219.245,219.2548,218.6657,218.6755,21369.0
2023-11-29 14:40:00,222.79,223.22,222.79,223.18,7241.0,218.7443,219.1665,218.7443,219.1272,7241.0
2023-11-29 14:50:00,223.13,223.35,222.98,223.3,18632.0,219.0781,219.2941,218.9308,219.245,18632.0
2023-11-29 15:00:00,223.3,223.53,223.27,223.43,4738.0,219.245,219.4708,219.2156,219.3726,4738.0
2023-11-29 15:10:00,223.41,223.41,223.14,223.23,11972.0,219.353,219.353,219.0879,219.1763,11972.0
2023-11-29 15:20:00,223.17,223.29,223.05,223.22,12806.0,219.1174,219.2352,218.9995,219.1665,12806.0
2023-11-29 15:30:00,223.21,223.24,222.87,222.88,21134.0,219.1566,219.1861,218.8228,218.8326,21134.0
2023-11-29 15:40:00,222.85,222.99,222.63,222.78,20727.0,218.8032,218.9406,218.5872,218.7344,20727.0
2023-11-29 15:50:00,222.6,222.99,222.6,222.75,83966.0,218.5577,218.9406,218.5577,218.705,83966.0
2023-11-30 09:30:00,221.33,222.34,221.22,221.75,22893.0,218.0338,219.0288,217.9255,218.4476,22893.0
2023-11-30 09:40:00,221.59,222.59,221.28,222.59,24274.0,218.29,219.2751,217.9846,219.2751,24274.0
2023-11-30 09:50:00,222.59,223.42,222.11,223.42,41624.0,219.2751,220.0927,218.8022,220.0927,41624.0
2023-11-30 10:00:00,223.34,224.1,223.0,223.93,19753.0,220.0139,220.7626,219.679,220.5951,19753.0
2023-11-30 10:10:00,223.74,224.1,223.54,223.64,8117.0,220.4079,220.7626,220.2109,220.3094,8117.0
2023-11-30 10:20:00,223.54,224.26,223.5,224.13,3789.0,220.2109,220.9202,220.1715,220.7921,3789.0
2023-11-30 10:30:00,224.16,224.59,223.65,223.65,11316.0,220.8217,221.2453,220.3193,220.3193,11316.0
2023-11-30 10:40:00,223.58,223.99,223.4,223.77,12764.0,220.2503,220.6542,220.073,220.4375,12764.0
2023-11-30 10:50:00,223.91,224.84,223.79,224.84,5538.0,220.5754,221.4916,220.4572,221.4916,5538.0
2023-11-30 11:00:00,224.73,224.8,224.29,224.56,15162.0,221.3832,221.4522,220.9498,221.2157,15162.0
2023-11-30 11:10:00,224.66,225.12,224.57,224.57,13308.0,221.3142,221.7674,221.2256,221.2256,13308.0
2023-11-30 11:20:00,224.73,225.29,224.64,224.75,12576.0,221.3832,221.9349,221.2945,221.4029,12576.0
2023-11-30 11:30:00,224.81,224.87,224.28,224.28,4719.0,221.462,221.5211,220.9399,220.9399,4719.0
2023-11-30 11:40:00,224.27,224.27,223.78,223.87,9912.0,220.93,220.93,220.4473,220.536,9912.0
2023-11-30 11:50:00,224.03,224.38,224.0,224.25,8723.0,220.6936,221.0384,220.6641,220.9103,8723.0
2023-11-30 12:00:00,224.2,224.62,224.01,224.42,5059.0,220.8611,221.2748,220.6739,221.0778,5059.0
2023-11-30 12:10:00,224.4,224.55,224.22,224.25,6613.0,221.0581,221.2059,220.8808,220.9103,6613.0
2023-11-30 12:20:00,224.31,224.31,223.76,223.76,6298.0,220.9695,220.9695,220.4276,220.4276,6298.0
2023-11-30 12:30:00,223.89,224.0,223.58,224.0,7105.0,220.5557,220.6641,220.2503,220.6641,7105.0
2023-11-30 12:40:00,223.85,224.28,223.82,224.12,3568.0,220.5163,220.9399,220.4867,220.7823,3568.0
2023-11-30 12:50:00,224.07,224.1,223.73,223.77,5479.0,220.733,220.7626,220.3981,220.4375,5479.0
2023-11-30 13:00:00,223.81,224.0,223.69,223.73,5637.0,220.4769,220.6641,220.3587,220.3981,5637.0
2023-11-30 13:10:00,223.73,224.12,223.64,224.09,3980.0,220.3981,220.7823,220.3094,220.7527,3980.0
2023-11-30 13:20:00,224.17,224.54,224.08,224.24,9102.0,220.8315,221.196,220.7429,220.9005,9102.0
2023-11-30 13:30:00,224.2,224.55,224.2,224.3,8746.0,220.8611,221.2059,220.8611,220.9596,8746.0
2023-11-30 13:40:00,224.39,224.6,224.34,224.6,3176.0,221.0483,221.2551,220.999,221.2551,3176.0
2023-11-30 13:50:00,224.69,224.81,224.2,224.81,8758.0,221.3438,221.462,220.8611,221.462,8758.0
2023-11-30 14:00:00,224.97,225.14,224.89,224.93,10014.0,221.6196,221.7871,221.5408,221.5802,10014.0
2023-11-30 14:10:00,224.98,225.5,224.97,225.28,3655.0,221.6295,222.1417,221.6196,221.925,3655.0
2023-11-30 14:20:00,225.21,225.25,225.01,225.2,5203.0,221.856,221.8955,221.659,221.8462,5203.0
2023-11-30 14:30:00,225.17,225.51,225.12,225.48,13326.0,221.8166,222.1516,221.7674,222.122,13326.0
2023-11-30 14:40:00,225.43,225.8,225.43,225.61,18556.0,222.0728,222.4373,222.0728,222.2501,18556.0
2023-11-30 14:50:00,225.6,225.6,225.18,225.52,9366.0,222.2402,222.2402,221.8265,222.1614,9366.0
2023-11-30 15:00:00,225.53,225.53,225.03,225.26,20618.0,222.1713,222.1713,221.6787,221.9053,20618.0
2023-11-30 15:10:00,225.2,225.5,225.16,225.19,9825.0,221.8462,222.1417,221.8068,221.8363,9825.0
2023-11-30 15:20:00,225.18,225.21,224.56,225.02,26318.0,221.8265,221.856,221.2157,221.6689,26318.0
2023-11-30 15:30:00,225.0,225.05,224.69,224.77,17141.0,221.6492,221.6984,221.3438,221.4226,17141.0
2023-11-30 15:40:00,224.79,225.36,224.79,224.87,31346.0,221.4423,222.0038,221.4423,221.5211,31346.0
2023-11-30 15:50:00,224.71,225.9,224.28,225.41,163520.0,221.3635,222.5358,220.9399,222.0531,163520.0
2023-12-01 09:30:00,226.0,226.26,225.73,225.82,19341.0,222.6343,222.8904,222.3683,222.457,19341.0
2023-12-01 09:40:00,225.88,226.56,225.8,226.3,3211.0,222.5161,223.1859,222.4373,222.9298,3211.0
2023-12-01 09:50:00,226.49,227.6,226.28,226.28,12781.0,223.117,224.2105,222.9101,222.9101,12781.0
2023-12-01 10:00:00,226.42,226.89,226.13,226.64,16915.0,223.048,223.511,222.7623,223.2648,16915.0
2023-12-01 10:10:00,226.48,226.67,225.36,225.47,18592.0,223.1071,223.2943,222.0038,222.1122,18592.0
2023-12-01 10:20:00,225.47,225.72,224.98,225.43,6419.0,222.1122,222.3585,221.6295,222.0728,6419.0
2023-12-01 10:30:00,225.26,226.18,225.05,226.04,4845.0,221.9053,222.8116,221.6984,222.6737,4845.0
2023-12-01 10:40:00,226.25,226.54,225.86,226.42,4803.0,222.8806,223.1662,222.4964,223.048,4803.0
2023-12-01 10:50:00,226.52,226.89,226.17,226.17,5904.0,223.1465,223.511,222.8018,222.8018,5904.0
2023-12-01 11:00:00,226.12,226.47,225.58,226.47,5068.0,222.7525,223.0973,222.2205,223.0973,5068.0
2023-12-01 11:10:00,226.33,226.69,226.27,226.44,8198.0,222.9594,223.314,222.9003,223.0677,8198.0
2023-12-01 11:20:00,226.42,226.99,226.33,226.71,10120.0,223.048,223.6095,222.9594,223.3337,10120.0
2023-12-01 11:30:00,226.76,227.2,226.38,227.13,12352.0,223.383,223.8164,223.0086,223.7475,12352.0
2023-12-01 11:40:00,227.06,227.48,226.88,227.48,6921.0,223.6785,224.0922,223.5012,224.0922,6921.0
2023-12-01 11:50:00,227.64,227.91,227.58,227.75,5250.0,224.2499,224.5158,224.1908,224.3582,5250.0
2023-12-01 12:00:00,227.73,227.84,227.49,227.81,10377.0,224.3385,224.4469,224.1021,224.4173,10377.0
2023-12-01 12:10:00,227.81,228.22,227.58,227.76,28396.0,224.4173,224.8212,224.1908,224.3681,28396.0
2023-12-01 12:20:00,227.71,227.95,227.65,227.81,23715.0,224.3188,224.5552,224.2597,224.4173,23715.0
2023-12-01 12:30:00,227.8,227.91,227.05,227.33,6761.0,224.4075,224.5158,223.6686,223.9445,6761.0
2023-12-01 12:40:00,227.31,227.72,227.31,227.72,9969.0,223.9248,224.3287,223.9248,224.3287,9969.0
2023-12-01 12:50:00,227.77,228.0,227.52,227.9,9724.0,224.3779,224.6045,224.1316,224.506,9724.0
2023-12-01 13:00:00,227.91,228.03,227.72,227.91,11532.0,224.5158,224.6341,224.3287,224.5158,11532.0
2023-12-01 13:10:00,227.92,228.09,227.85,227.99,8891.0,224.5257,224.6932,224.4567,224.5946,8891.0
2023-12-01 13:20:00,228.09,228.17,227.88,228.08,5825.0,224.6932,224.772,224.4863,224.6833,5825.0
2023-12-01 13:30:00,228.08,228.1,227.64,227.78,5123.0,224.6833,224.703,224.2499,224.3878,5123.0
2023-12-01 13:40:00,227.77,227.95,227.45,227.45,3723.0,224.3779,224.5552,224.0627,224.0627,3723.0
2023-12-01 13:50:00,227.53,227.66,227.0,227.06,14106.0,224.1415,224.2696,223.6194,223.6785,14106.0
2023-12-01 14:00:00,227.24,227.73,227.23,227.49,11642.0,223.8558,224.3385,223.846,224.1021,11642.0
2023-12-01 14:10:00,227.49,227.78,227.42,227.63,7768.0,224.1021,224.3878,224.0331,224.24,7768.0
2023-12-01 14:20:00,227.58,227.73,227.41,227.45,6931.0,224.1908,224.3385,224.0233,224.0627,6931.0
2023-12-01 14:30:00,227.56,227.86,227.48,227.81,8995.0,224.1711,224.4666,224.0922,224.4173,8995.0
2023-12-01 14:40:00,227.81,227.81,227.49,227.6,8120.0,224.4173,224.4173,224.1021,224.2105,8120.0
2023-12-01 14:50:00,227.7,228.31,227.7,228.1,5004.0,224.309,224.9099,224.309,224.703,5004.0
2023-12-01 15:00:00,228.16,228.31,227.56,227.64,7133.0,224.7621,224.9099,224.1711,224.2499,7133.0
2023-12-01 15:10:00,227.59,227.73,227.37,227.37,5009.0,224.2006,224.3385,223.9839,223.9839,5009.0
2023-12-01 15:20:00,227.32,228.09,227.31,228.05,13052.0,223.9346,224.6932,223.9248,224.6538,13052.0
2023-12-01 15:30:00,228.11,228.11,227.17,227.3,13880.0,224.7129,224.7129,223.7869,223.9149,13880.0
2023-12-01 15:40:00,227.29,227.83,227.26,227.77,14551.0,223.9051,224.437,223.8755,224.3779,14551.0
2023-12-01 15:50:00,227.83,227.84,227.45,227.53,54508.0,224.437,224.4469,224.0627,224.1415,54508.0
2023-12-04 09:30:00,226.18,227.89,226.18,227.47,18376.0,222.8116,224.4961,222.8116,224.0824,18376.0
2023-12-04 09:40:00,227.4,229.01,227.4,228.82,8345.0,224.0134,225.5995,224.0134,225.4123,8345.0
2023-12-04 09:50:00,228.65,228.95,227.63,228.01,11834.0,225.2448,225.5404,224.24,224.6143,11834.0
2023-12-04 10:00:00,227.77,228.83,227.26,228.75,5026.0,224.3779,225.4221,223.8755,225.3433,5026.0
2023-12-04 10:10:00,228.64,228.65,228.04,228.22,8008.0,225.235,225.2448,224.6439,224.8212,8008.0
2023-12-04 10:20:00,228.22,228.23,227.11,227.51,17277.0,224.8212,224.8311,223.7278,224.1218,17277.0
2023-12-04 10:30:00,227.64,227.81,227.38,227.72,7832.0,224.2499,224.4173,223.9937,224.3287,7832.0
2023-12-04 10:40:00,227.71,227.72,227.29,227.29,10266.0,224.3188,224.3287,223.9051,223.9051,10266.0
2023-12-04 10:50:00,227.29,227.31,226.88,227.07,6908.0,223.9051,223.9248,223.5012,223.6883,6908.0
2023-12-04 11:00:00,227.01,227.48,226.92,227.48,11305.0,223.6292,224.0922,223.5406,224.0922,11305.0
2023-12-04 11:10:00,227.51,227.57,227.27,227.5,10751.0,224.1218,224.1809,223.8854,224.1119,10751.0
2023-12-04 11:20:00,227.53,227.55,227.13,227.22,7419.0,224.1415,224.1612,223.7475,223.8361,7419.0
2023-12-04 11:30:00,227.21,227.49,227.2,227.48,5641.0,223.8263,224.1021,223.8164,224.0922,5641.0
2023-12-04 11:40:00,227.52,227.63,227.37,227.5,6726.0,224.1316,224.24,223.9839,224.1119,6726.0
2023-12-04 11:50:00,227.49,227.94,227.48,227.92,4472.0,224.1021,224.5454,224.0922,224.5257,4472.0
2023-12-04 12:00:00,228.02,228.1,227.75,227.97,5955.0,224.6242,224.703,224.3582,224.5749,5955.0
2023-12-04 12:10:00,228.02,228.36,228.02,228.23,800.0,224.6242,224.9591,224.6242,224.8311,800.0
2023-12-04 12:20:00,228.31,228.71,228.17,228.58,4358.0,224.9099,225.3039,224.772,225.1759,4358.0
2023-12-04 12:30:00,228.45,229.03,228.42,228.64,4643.0,225.0478,225.6192,225.0182,225.235,4643.0
2023-12-04 12:40:00,228.6,228.79,228.6,228.77,2711.0,225.1956,225.3827,225.1956,225.363,2711.0
2023-12-04 12:50:00,228.6,228.9,228.58,228.83,9174.0,225.1956,225.4911,225.1759,225.4221,9174.0
2023-12-04 13:00:00,228.9,228.9,228.33,228.34,5637.0,225.4911,225.4911,224.9296,224.9394,5637.0
2023-12-04 13:10:00,228.35,228.44,228.18,228.18,3193.0,224.9493,225.0379,224.7818,224.7818,3193.0
2023-12-04 13:20:00,228.1,228.16,227.91,227.96,2467.0,224.703,224.7621,224.5158,224.5651,2467.0
2023-12-04 13:30:00,227.86,228.01,227.79,228.01,4450.0,224.4666,224.6143,224.3976,224.6143,4450.0
2023-12-04 13:40:00,227.86,227.91,227.67,227.85,3303.0,224.4666,224.5158,224.2794,224.4567,3303.0
2023-12-04 13:50:00,227.66,227.74,227.64,227.74,1923.0,224.2696,224.3484,224.2499,224.3484,1923.0
2023-12-04 14:00:00,227.82,228.1,227.7,228.09,8231.0,224.4272,224.703,224.309,224.6932,8231.0
2023-12-04 14:10:00,228.02,228.36,228.02,228.11,1911.0,224.6242,224.9591,224.6242,224.7129,1911.0
2023-12-04 14:20:00,228.28,228.28,227.91,228.14,15745.0,224.8803,224.8803,224.5158,224.7424,15745.0
2023-12-04 14:30:00,228.05,228.45,228.05,228.31,5101.0,224.6538,225.0478,224.6538,224.9099,5101.0
2023-12-04 14:40:00,228.31,228.47,228.24,228.42,4597.0,224.9099,225.0675,224.8409,225.0182,4597.0
2023-12-04 14:50:00,228.4,228.66,228.29,228.4,8479.0,224.9985,225.2547,224.8902,224.9985,8479.0
2023-12-04 15:00:00,228.43,228.49,228.19,228.25,9743.0,225.0281,225.0872,224.7917,224.8508,9743.0
2023-12-04 15:10:00,228.24,228.33,228.17,228.29,6229.0,224.8409,224.9296,224.772,224.8902,6229.0
2023-12-04 15:20:00,228.24,228.24,227.95,228.08,10972.0,224.8409,224.8409,224.5552,224.6833,10972.0
2023-12-04 15:30:00,228.2,228.26,227.95,228.18,9644.0,224.8015,224.8606,224.5552,224.7818,9644.0
2023-12-04 15:40:00,228.19,228.37,228.11,228.27,12977.0,224.7917,224.969,224.7129,224.8705,12977.0
2023-12-04 15:50:00,228.4,228.81,228.34,228.48,56693.0,224.9985,225.4024,224.9394,225.0774,56693.0
2023-12-05 09:30:00,228.18,228.95,227.91,228.29,33328.0,224.7818,225.5404,224.5158,224.8902,33328.0
2023-12-05 09:40:00,228.29,229.52,227.86,229.29,43546.0,224.8902,226.1019,224.4666,225.8753,43546.0
2023-12-05 09:50:00,229.09,230.26,229.0,229.0,24727.0,225.6783,226.8308,225.5896,225.5896,24727.0
2023-12-05 10:00:00,228.94,229.83,228.92,229.51,11930.0,225.5305,226.4072,225.5108,226.092,11930.0
2023-12-05 10:10:00,229.19,229.53,228.64,229.53,33156.0,225.7768,226.1117,225.235,226.1117,33156.0
2023-12-05 10:20:00,229.54,229.84,229.31,229.5,13725.0,226.1216,226.4171,225.895,226.0822,13725.0
2023-12-05 10:30:00,229.5,229.5,228.84,228.9,12583.0,226.0822,226.0822,225.432,225.4911,12583.0
2023-12-05 10:40:00,228.9,229.35,228.87,229.23,9797.0,225.4911,225.9344,225.4615,225.8162,9797.0
2023-12-05 10:50:00,229.42,229.98,229.14,229.92,21651.0,226.0034,226.555,225.7275,226.4959,21651.0
2023-12-05 11:00:00,229.81,229.82,229.32,229.33,22173.0,226.3875,226.3974,225.9048,225.9147,22173.0
2023-12-05 11:10:00,229.33,229.44,228.8,228.86,24050.0,225.9147,226.0231,225.3926,225.4517,24050.0
2023-12-05 11:20:00,228.86,229.36,228.65,229.1,13046.0,225.4517,225.9442,225.2448,225.6881,13046.0
2023-12-05 11:30:00,229.21,229.43,229.13,229.35,14517.0,225.7965,226.0132,225.7177,225.9344,14517.0
2023-12-05 11:40:00,229.4,229.45,229.14,229.22,21643.0,225.9836,226.0329,225.7275,225.8063,21643.0
2023-12-05 11:50:00,229.23,229.35,228.84,229.09,9670.0,225.8162,225.9344,225.432,225.6783,9670.0
2023-12-05 12:00:00,229.1,229.68,229.1,229.55,19365.0,225.6881,226.2595,225.6881,226.1314,19365.0
2023-12-05 12:10:00,229.62,229.81,229.45,229.81,11022.0,226.2004,226.3875,226.0329,226.3875,11022.0
2023-12-05 12:20:00,229.72,229.76,229.39,229.64,11573.0,226.2989,226.3383,225.9738,226.2201,11573.0
2023-12-05 12:30:00,229.65,229.77,229.18,229.21,8331.0,226.2299,226.3481,225.7669,225.7965,8331.0
2023-12-05 12:40:00,229.19,229.4,228.91,229.34,10780.0,225.7768,225.9836,225.5009,225.9245,10780.0
2023-12-05 12:50:00,229.39,230.15,229.29,230.15,14740.0,225.9738,226.7225,225.8753,226.7225,14740.0
2023-12-05 13:00:00,230.09,230.09,229.77,229.89,7233.0,226.6634,226.6634,226.3481,226.4664,7233.0
2023-12-05 13:10:00,229.89,230.05,229.71,229.94,6088.0,226.4664,226.624,226.289,226.5156,6088.0
2023-12-05 13:20:00,230.0,230.07,229.67,229.75,5217.0,226.5747,226.6437,226.2496,226.3284,5217.0
2023-12-05 13:30:00,229.71,229.87,229.37,229.41,11548.0,226.289,226.4466,225.9541,225.9935,11548.0
2023-12-05 13:40:00,229.4,229.62,229.26,229.44,8803.0,225.9836,226.2004,225.8457,226.0231,8803.0
2023-12-05 13:50:00,229.36,229.48,229.26,229.3,7515.0,225.9442,226.0625,225.8457,225.8851,7515.0
2023-12-05 14:00:00,229.26,229.35,229.1,229.33,10769.0,225.8457,225.9344,225.6881,225.9147,10769.0
2023-12-05 14:10:00,229.31,229.62,229.31,229.56,11993.0,225.895,226.2004,225.895,226.1413,11993.0
2023-12-05 14:20:00,229.51,229.51,229.14,229.35,8613.0,226.092,226.092,225.7275,225.9344,8613.0
2023-12-05 14:30:00,229.39,229.4,228.97,229.04,8840.0,225.9738,225.9836,225.5601,225.629,8840.0
2023-12-05 14:40:00,229.12,229.15,228.92,229.02,8368.0,225.7078,225.7374,225.5108,225.6093,8368.0
2023-12-05 14:50:00,229.06,229.26,228.95,229.05,8849.0,225.6487,225.8457,225.5404,225.6389,8849.0
2023-12-05 15:00:00,229.03,229.2,228.96,228.97,8163.0,225.6192,225.7866,225.5502,225.5601,8163.0
2023-12-05 15:10:00,229.03,229.3,228.95,229.04,11786.0,225.6192,225.8851,225.5404,225.629,11786.0
2023-12-05 15:20:00,229.08,229.13,228.81,228.82,19842.0,225.6684,225.7177,225.4024,225.4123,19842.0
2023-12-05 15:30:00,228.81,229.1,228.55,229.0,23505.0,225.4024,225.6881,225.1463,225.5896,23505.0
2023-12-05 15:40:00,228.99,229.18,228.79,229.17,31040.0,225.5798,225.7669,225.3827,225.7571,31040.0
2023-12-05 15:50:00,229.08,229.72,229.02,229.58,193566.0,225.6684,226.2989,225.6093,226.161,193566.0
2023-12-06 09:30:00,230.79,233.48,230.79,232.9,38785.0,227.3529,230.0029,227.3529,229.4315,38785.0
2023-12-06 09:40:00,233.03,233.7,232.78,233.4,15826.0,229.5596,230.2196,229.3133,229.9241,15826.0
2023-12-06 09:50:00,233.41,233.6,233.15,233.39,22570.0,229.9339,230.1211,229.6778,229.9142,22570.0
2023-12-06 10:00:00,233.43,233.55,232.05,232.66,31952.0,229.9536,230.0718,228.5942,229.1951,31952.0
2023-12-06 10:10:00,232.81,232.81,231.98,232.07,18762.0,229.3429,229.3429,228.5252,228.6139,18762.0
2023-12-06 10:20:00,232.07,232.42,231.78,231.98,17319.0,228.6139,228.9587,228.3282,228.5252,17319.0
2023-12-06 10:30:00,232.09,232.11,231.66,231.95,10634.0,228.6336,228.6533,228.21,228.4957,10634.0
2023-12-06 10:40:00,231.95,232.14,231.66,231.89,11308.0,228.4957,228.6828,228.21,228.4366,11308.0
2023-12-06 10:50:00,231.58,231.7,231.18,231.19,16610.0,228.1312,228.2494,227.7371,227.747,16610.0
2023-12-06 11:00:00,231.2,231.41,231.11,231.39,13489.0,227.7568,227.9637,227.6682,227.944,13489.0
2023-12-06 11:10:00,231.27,231.39,230.99,230.99,18966.0,227.8258,227.944,227.55,227.55,18966.0
2023-12-06 11:20:00,230.9,231.21,230.75,231.05,15401.0,227.4613,227.7667,227.3135,227.6091,15401.0
2023-12-06 11:30:00,231.07,231.15,230.68,230.76,20126.0,227.6288,227.7076,227.2446,227.3234,20126.0
2023-12-06 11:40:00,230.75,231.39,230.75,231.39,9310.0,227.3135,227.944,227.3135,227.944,9310.0
2023-12-06 11:50:00,231.38,231.45,231.08,231.45,8516.0,227.9342,228.0031,227.6386,228.0031,8516.0
2023-12-06 12:00:00,231.29,231.33,230.92,231.06,5166.0,227.8455,227.8849,227.481,227.6189,5166.0
2023-12-06 12:10:00,230.99,231.43,230.98,231.31,17346.0,227.55,227.9834,227.5401,227.8652,17346.0
2023-12-06 12:20:00,231.31,231.49,231.25,231.43,18063.0,227.8652,228.0425,227.8061,227.9834,18063.0
2023-12-06 12:30:00,231.35,231.81,231.21,231.81,4686.0,227.9046,228.3578,227.7667,228.3578,4686.0
2023-12-06 12:40:00,231.83,231.95,231.52,231.57,11112.0,228.3775,228.4957,228.0721,228.1213,11112.0
2023-12-06 12:50:00,231.62,231.63,231.36,231.55,7792.0,228.1706,228.1804,227.9145,228.1016,7792.0
2023-12-06 13:00:00,231.52,231.87,231.52,231.81,12757.0,228.0721,228.4169,228.0721,228.3578,12757.0
2023-12-06 13:10:00,231.8,232.12,231.78,232.12,22303.0,228.3479,228.6631,228.3282,228.6631,22303.0
2023-12-06 13:20:00,232.18,232.43,232.11,232.43,13295.0,228.7222,228.9685,228.6533,228.9685,13295.0
2023-12-06 13:30:00,232.4,232.43,231.85,231.85,35255.0,228.939,228.9685,228.3972,228.3972,35255.0
2023-12-06 13:40:00,231.64,231.75,231.38,231.51,12825.0,228.1903,228.2987,227.9342,228.0622,12825.0
2023-12-06 13:50:00,231.68,231.68,231.11,231.17,4747.0,228.2297,228.2297,227.6682,227.7273,4747.0
2023-12-06 14:00:00,231.15,231.26,230.8,230.8,6225.0,227.7076,227.8159,227.3628,227.3628,6225.0
2023-12-06 14:10:00,230.82,230.85,230.58,230.81,7562.0,227.3825,227.4121,227.1461,227.3727,7562.0
2023-12-06 14:20:00,230.83,231.06,230.7,230.7,5396.0,227.3924,227.6189,227.2643,227.2643,5396.0
2023-12-06 14:30:00,230.77,231.05,230.7,230.95,7140.0,227.3332,227.6091,227.2643,227.5106,7140.0
2023-12-06 14:40:00,231.01,231.01,230.73,230.88,7643.0,227.5697,227.5697,227.2938,227.4416,7643.0
2023-12-06 14:50:00,230.9,230.95,230.6,230.71,10752.0,227.4613,227.5106,227.1658,227.2741,10752.0
2023-12-06 15:00:00,230.69,230.69,230.4,230.45,5140.0,227.2544,227.2544,226.9688,227.018,5140.0
2023-12-06 15:10:00,230.42,230.48,230.12,230.12,6814.0,226.9885,227.0476,226.6929,226.6929,6814.0
2023-12-06 15:20:00,230.11,230.11,229.71,230.09,9469.0,226.6831,226.6831,226.289,226.6634,9469.0
2023-12-06 15:30:00,229.99,230.12,229.63,229.67,16224.0,226.5649,226.6929,226.2102,226.2496,16224.0
2023-12-06 15:40:00,229.67,230.19,229.59,230.19,40374.0,226.2496,226.7619,226.1708,226.7619,40374.0
2023-12-06 15:50:00,230.13,230.51,229.92,230.51,160806.0,226.7028,227.0771,226.4959,227.0771,160806.0
2023-12-07 09:30:00,231.43,231.43,229.43,229.48,29121.0,227.9834,227.9834,226.0132,226.0625,29121.0
2023-12-07 09:40:00,229.34,230.38,229.07,229.3,7478.0,225.9245,226.9491,225.6586,225.8851,7478.0
2023-12-07 09:50:00,229.59,230.87,229.59,229.87,12265.0,226.1708,227.4318,226.1708,226.4466,12265.0
2023-12-07 10:00:00,229.95,230.54,229.79,229.79,11744.0,226.5255,227.1067,226.3678,226.3678,11744.0
2023-12-07 10:10:00,229.72,230.08,229.47,229.96,6104.0,226.2989,226.6535,226.0526,226.5353,6104.0
2023-12-07 10:20:00,230.09,230.52,229.99,230.52,27084.0,226.6634,227.087,226.5649,227.087,27084.0
2023-12-07 10:30:00,230.43,230.87,230.39,230.59,8172.0,226.9983,227.4318,226.9589,227.1559,8172.0
2023-12-07 10:40:00,230.5,230.82,230.38,230.66,6241.0,227.0673,227.3825,226.9491,227.2249,6241.0
2023-12-07 10:50:00,230.64,230.68,229.75,229.75,9609.0,227.2052,227.2446,226.3284,226.3284,9609.0
2023-12-07 11:00:00,229.79,230.12,229.78,229.98,4826.0,226.3678,226.6929,226.358,226.555,4826.0
2023-12-07 11:10:00,229.86,229.99,229.07,229.11,4958.0,226.4368,226.5649,225.6586,225.698,4958.0
2023-12-07 11:20:00,229.26,229.65,229.26,229.61,5357.0,225.8457,226.2299,225.8457,226.1905,5357.0
2023-12-07 11:30:00,229.56,229.93,229.53,229.92,6216.0,226.1413,226.5058,226.1117,226.4959,6216.0
2023-12-07 11:40:00,230.06,230.15,229.77,229.79,3291.0,226.6338,226.7225,226.3481,226.3678,3291.0
2023-12-07 11:50:00,229.78,229.97,229.48,229.5,9195.0,226.358,226.5452,226.0625,226.0822,9195.0
2023-12-07 12:00:00,229.52,229.9,229.5,229.82,8491.0,226.1019,226.4762,226.0822,226.3974,8491.0
2023-12-07 12:10:00,229.65,229.7,229.23,229.39,3624.0,226.2299,226.2792,225.8162,225.9738,3624.0
2023-12-07 12:20:00,229.44,229.63,229.29,229.63,6033.0,226.0231,226.2102,225.8753,226.2102,6033.0
2023-12-07 12:30:00,229.59,229.93,229.52,229.78,4572.0,226.1708,226.5058,226.1019,226.358,4572.0
2023-12-07 12:40:00,229.86,230.01,229.65,229.66,5894.0,226.4368,226.5846,226.2299,226.2398,5894.0
2023-12-07 12:50:00,229.7,229.91,229.61,229.91,4060.0,226.2792,226.4861,226.1905,226.4861,4060.0
2023-12-07 13:00:00,229.9,230.15,229.86,230.01,6545.0,226.4762,226.7225,226.4368,226.5846,6545.0
2023-12-07 13:10:00,229.99,230.08,229.76,229.84,4190.0,226.5649,226.6535,226.3383,226.4171,4190.0
2023-12-07 13:20:00,229.84,229.93,229.63,229.75,7885.0,226.4171,226.5058,226.2102,226.3284,7885.0
2023-12-07 13:30:00,229.85,230.14,229.85,230.12,4642.0,226.4269,226.7126,226.4269,226.6929,4642.0
2023-12-07 13:40:00,230.16,230.4,230.13,230.34,18569.0,226.7323,226.9688,226.7028,226.9097,18569.0
2023-12-07 13:50:00,230.42,230.42,230.07,230.11,5750.0,226.9885,226.9885,226.6437,226.6831,5750.0
2023-12-07 14:00:00,230.2,230.32,230.15,230.28,5393.0,226.7717,226.8899,226.7225,226.8505,5393.0
2023-12-07 14:10:00,230.29,230.61,230.25,230.6,8058.0,226.8604,227.1756,226.821,227.1658,8058.0
2023-12-07 14:20:00,230.64,230.87,230.58,230.83,7405.0,227.2052,227.4318,227.1461,227.3924,7405.0
2023-12-07 14:30:00,230.84,231.13,230.77,231.13,6494.0,227.4022,227.6879,227.3332,227.6879,6494.0
2023-12-07 14:40:00,231.11,231.19,230.92,230.97,6575.0,227.6682,227.747,227.481,227.5303,6575.0
2023-12-07 14:50:00,230.93,230.93,230.45,230.45,7435.0,227.4909,227.4909,227.018,227.018,7435.0
2023-12-07 15:00:00,230.43,230.81,230.31,230.38,7286.0,226.9983,227.3727,226.8801,226.9491,7286.0
2023-12-07 15:10:00,230.49,230.89,230.49,230.51,7523.0,227.0574,227.4515,227.0574,227.0771,7523.0
2023-12-07 15:20:00,230.5,230.54,230.19,230.4,7086.0,227.0673,227.1067,226.7619,226.9688,7086.0
2023-12-07 15:30:00,230.4,230.81,230.39,230.7,28045.0,226.9688,227.3727,226.9589,227.2643,28045.0
2023-12-07 15:40:00,230.74,230.99,230.74,230.81,21407.0,227.3037,227.55,227.3037,227.3727,21407.0
2023-12-07 15:50:00,230.81,231.44,230.76,231.37,68820.0,227.3727,227.9933,227.3234,227.9243,68820.0
2023-12-08 09:30:00,233.44,234.3,232.6,234.01,22970.0,229.9635,230.8107,229.136,230.525,22970.0
2023-12-08 09:40:00,233.8,234.91,233.76,234.91,19304.0,230.3181,231.4116,230.2787,231.4116,19304.0
2023-12-08 09:50:00,234.81,234.82,234.28,234.46,11898.0,231.3131,231.3229,230.791,230.9683,11898.0
2023-12-08 10:00:00,234.7,235.52,234.66,235.45,36852.0,231.2047,232.0125,231.1653,231.9435,36852.0
2023-12-08 10:10:00,235.45,235.72,235.14,235.49,25355.0,231.9435,232.2095,231.6382,231.983,25355.0
2023-12-08 10:20:00,235.36,235.36,234.53,234.63,10393.0,231.8549,231.8549,231.0373,231.1358,10393.0
2023-12-08 10:30:00,234.64,234.75,233.61,234.24,13208.0,231.1456,231.254,230.131,230.7516,13208.0
2023-12-08 10:40:00,234.06,234.56,233.94,234.2,20831.0,230.5742,231.0668,230.456,230.7122,20831.0
2023-12-08 10:50:00,234.18,234.49,234.07,234.24,6381.0,230.6925,230.9978,230.5841,230.7516,6381.0
2023-12-08 11:00:00,234.19,234.37,233.49,233.5,11459.0,230.7023,230.8796,230.0127,230.0226,11459.0
2023-12-08 11:10:00,233.43,233.61,232.9,233.06,18563.0,229.9536,230.131,229.4315,229.5891,18563.0
2023-12-08 11:20:00,233.18,233.41,232.97,233.26,7715.0,229.7074,229.9339,229.5005,229.7862,7715.0
2023-12-08 11:30:00,233.36,233.53,232.94,232.94,4126.0,229.8847,230.0521,229.4709,229.4709,4126.0
2023-12-08 11:40:00,232.85,233.11,232.74,233.11,8770.0,229.3823,229.6384,229.2739,229.6384,8770.0
2023-12-08 11:50:00,233.11,233.22,232.91,232.98,4418.0,229.6384,229.7468,229.4414,229.5103,4418.0
2023-12-08 12:00:00,233.12,233.12,232.85,232.97,7259.0,229.6482,229.6482,229.3823,229.5005,7259.0
2023-12-08 12:10:00,232.96,233.14,232.78,233.12,12348.0,229.4906,229.668,229.3133,229.6482,12348.0
2023-12-08 12:20:00,233.14,233.48,233.11,233.34,6220.0,229.668,230.0029,229.6384,229.865,6220.0
2023-12-08 12:30:00,233.34,233.74,233.14,233.71,11618.0,229.865,230.259,229.668,230.2295,11618.0
2023-12-08 12:40:00,233.85,234.05,233.65,234.05,5070.0,230.3674,230.5644,230.1704,230.5644,5070.0
2023-12-08 12:50:00,234.08,234.09,233.88,233.9,5043.0,230.594,230.6038,230.3969,230.4166,5043.0
2023-12-08 13:00:00,233.85,233.92,233.71,233.9,4639.0,230.3674,230.4363,230.2295,230.4166,4639.0
2023-12-08 13:10:00,234.02,234.38,234.02,234.2,7221.0,230.5348,230.8895,230.5348,230.7122,7221.0
2023-12-08 13:20:00,234.25,234.64,234.22,234.62,13700.0,230.7614,231.1456,230.7319,231.1259,13700.0
2023-12-08 13:30:00,234.55,234.6,234.34,234.41,6885.0,231.057,231.1062,230.8501,230.919,6885.0
2023-12-08 13:40:00,234.45,234.59,234.17,234.51,7680.0,230.9584,231.0964,230.6826,231.0175,7680.0
2023-12-08 13:50:00,234.56,234.65,234.41,234.56,20623.0,231.0668,231.1555,230.919,231.0668,20623.0
2023-12-08 14:00:00,234.56,234.6,234.29,234.47,15223.0,231.0668,231.1062,230.8008,230.9781,15223.0
2023-12-08 14:10:00,234.34,234.56,234.26,234.56,6600.0,230.8501,231.0668,230.7713,231.0668,6600.0
2023-12-08 14:20:00,234.36,234.58,234.25,234.58,6667.0,230.8698,231.0865,230.7614,231.0865,6667.0
2023-12-08 14:30:00,234.66,234.71,234.37,234.42,13182.0,231.1653,231.2146,230.8796,230.9289,13182.0
2023-12-08 14:40:00,234.34,234.64,234.34,234.42,11768.0,230.8501,231.1456,230.8501,230.9289,11768.0
2023-12-08 14:50:00,234.39,234.58,234.37,234.56,14637.0,230.8993,231.0865,230.8796,231.0668,14637.0
2023-12-08 15:00:00,234.61,234.61,234.22,234.29,15847.0,231.1161,231.1161,230.7319,230.8008,15847.0
2023-12-08 15:10:00,234.29,234.29,233.81,233.85,16098.0,230.8008,230.8008,230.328,230.3674,16098.0
2023-12-08 15:20:00,233.91,234.09,233.78,233.95,12387.0,230.4265,230.6038,230.2984,230.4659,12387.0
2023-12-08 15:30:00,233.82,234.21,233.67,234.21,19991.0,230.3378,230.722,230.1901,230.722,19991.0
2023-12-08 15:40:00,234.21,234.21,233.96,233.99,17589.0,230.722,230.722,230.4757,230.5053,17589.0
2023-12-08 15:50:00,233.95,234.21,233.78,234.01,62118.0,230.4659,230.722,230.2984,230.525,62118.0
2023-12-11 09:30:00,235.03,236.36,235.02,236.28,21869.0,231.5298,232.84,231.52,232.7612,21869.0
2023-12-11 09:40:00,236.23,237.16,235.88,236.9,10169.0,232.7119,233.6281,232.3671,233.372,10169.0
2023-12-11 09:50:00,237.08,237.48,236.5,237.48,12556.0,233.5493,233.9433,232.9779,233.9433,12556.0
2023-12-11 10:00:00,237.28,237.49,236.79,237.13,18595.0,233.7463,233.9532,233.2636,233.5985,18595.0
2023-12-11 10:10:00,237.13,237.56,236.98,237.31,13592.0,233.5985,234.0221,233.4508,233.7758,13592.0
2023-12-11 10:20:00,237.44,237.56,237.14,237.31,9612.0,233.9039,234.0221,233.6084,233.7758,9612.0
2023-12-11 10:30:00,237.32,238.05,237.32,237.73,10068.0,233.7857,234.5048,233.7857,234.1896,10068.0
2023-12-11 10:40:00,237.72,238.18,237.48,238.1,6828.0,234.1797,234.6329,233.9433,234.5541,6828.0
2023-12-11 10:50:00,238.03,238.38,237.82,237.87,9515.0,234.4851,234.8299,234.2783,234.3275,9515.0
2023-12-11 11:00:00,237.87,237.93,237.41,237.41,9416.0,234.3275,234.3866,233.8744,233.8744,9416.0
2023-12-11 11:10:00,237.41,237.41,236.8,237.14,5228.0,233.8744,233.8744,233.2734,233.6084,5228.0
2023-12-11 11:20:00,237.1,237.49,237.02,237.3,8847.0,233.569,233.9532,233.4902,233.766,8847.0
2023-12-11 11:30:00,237.31,237.35,236.77,237.09,7130.0,233.7758,233.8153,233.2439,233.5591,7130.0
2023-12-11 11:40:00,237.11,237.46,236.93,236.94,8003.0,233.5788,233.9236,233.4015,233.4114,8003.0
2023-12-11 11:50:00,236.94,237.15,236.87,236.9,13854.0,233.4114,233.6182,233.3424,233.372,13854.0
2023-12-11 12:00:00,236.92,237.0,236.5,236.5,6991.0,233.3917,233.4705,232.9779,232.9779,6991.0
2023-12-11 12:10:00,236.6,236.6,236.21,236.34,2700.0,233.0764,233.0764,232.6922,232.8203,2700.0
2023-12-11 12:20:00,236.42,236.54,236.37,236.47,4426.0,232.8991,233.0173,232.8498,232.9484,4426.0
2023-12-11 12:30:00,236.48,236.48,236.12,236.34,3302.0,232.9582,232.9582,232.6036,232.8203,3302.0
2023-12-11 12:40:00,236.25,236.61,236.23,236.31,3876.0,232.7316,233.0863,232.7119,232.7907,3876.0
2023-12-11 12:50:00,236.33,236.47,236.27,236.34,4358.0,232.8104,232.9484,232.7513,232.8203,4358.0
2023-12-11 13:00:00,236.35,236.76,236.31,236.7,44451.0,232.8301,233.234,232.7907,233.1749,44451.0
2023-12-11 13:10:00,236.74,236.85,236.57,236.57,4670.0,233.2143,233.3227,233.0469,233.0469,4670.0
2023-12-11 13:20:00,236.58,236.58,236.31,236.42,2440.0,233.0567,233.0567,232.7907,232.8991,2440.0
2023-12-11 13:30:00,236.5,236.64,236.18,236.21,8134.0,232.9779,233.1158,232.6627,232.6922,8134.0
2023-12-11 13:40:00,236.16,236.21,235.89,235.89,4679.0,232.643,232.6922,232.377,232.377,4679.0
2023-12-11 13:50:00,235.98,236.11,235.88,236.03,6864.0,232.4657,232.5937,232.3671,232.5149,6864.0
2023-12-11 14:00:00,236.03,236.46,235.96,236.33,10748.0,232.5149,232.9385,232.446,232.8104,10748.0
2023-12-11 14:10:00,236.39,236.63,236.19,236.4,38469.0,232.8696,233.106,232.6725,232.8794,38469.0
2023-12-11 14:20:00,236.47,236.78,236.47,236.66,4718.0,232.9484,233.2537,232.9484,233.1355,4718.0
2023-12-11 14:30:00,236.71,237.07,236.71,237.06,10377.0,233.1848,233.5394,233.1848,233.5296,10377.0
2023-12-11 14:40:00,237.11,237.17,236.98,236.98,7142.0,233.5788,233.6379,233.4508,233.4508,7142.0
2023-12-11 14:50:00,237.05,237.12,236.88,236.93,6066.0,233.5197,233.5887,233.3523,233.4015,6066.0
2023-12-11 15:00:00,236.84,236.89,236.59,236.81,5427.0,233.3128,233.3621,233.0666,233.2833,5427.0
2023-12-11 15:10:00,236.81,237.09,236.73,237.06,8990.0,233.2833,233.5591,233.2045,233.5296,8990.0
2023-12-11 15:20:00,237.06,237.1,236.55,236.56,18305.0,233.5296,233.569,233.0272,233.037,18305.0
2023-12-11 15:30:00,236.49,237.05,236.49,237.03,18832.0,232.9681,233.5197,232.9681,233.5,18832.0
2023-12-11 15:40:00,237.03,237.27,237.02,237.16,25639.0,233.5,233.7364,233.4902,233.6281,25639.0
2023-12-11 15:50:00,237.13,237.67,236.98,237.37,116723.0,233.5985,234.1305,233.4508,233.835,116723.0
2023-12-12 09:30:00,236.35,237.39,236.29,236.57,25679.0,232.8301,233.8547,232.771,233.0469,25679.0
2023-12-12 09:40:00,236.6,236.62,235.85,236.52,5338.0,233.0764,233.0961,232.3376,232.9976,5338.0
2023-12-12 09:50:00,236.82,238.07,236.78,237.34,8480.0,233.2931,234.5245,233.2537,233.8054,8480.0
2023-12-12 10:00:00,237.45,238.77,236.84,238.52,11278.0,233.9138,235.2141,233.3128,234.9678,11278.0
2023-12-12 10:10:00,238.43,238.52,237.22,237.7,11146.0,234.8792,234.9678,233.6872,234.16,11146.0
2023-12-12 10:20:00,237.71,237.93,237.48,237.48,12229.0,234.1699,234.3866,233.9433,233.9433,12229.0
2023-12-12 10:30:00,237.49,237.92,237.27,237.92,9129.0,233.9532,234.3768,233.7364,234.3768,9129.0
2023-12-12 10:40:00,237.85,238.23,237.81,237.93,11486.0,234.3078,234.6821,234.2684,234.3866,11486.0
2023-12-12 10:50:00,237.91,237.93,237.6,237.71,9125.0,234.3669,234.3866,234.0615,234.1699,9125.0
2023-12-12 11:00:00,237.64,238.02,237.61,237.66,11772.0,234.1009,234.4753,234.0714,234.1206,11772.0
2023-12-12 11:10:00,237.61,237.91,237.31,237.31,4466.0,234.0714,234.3669,233.7758,233.7758,4466.0
2023-12-12 11:20:00,237.25,237.46,237.12,237.36,5274.0,233.7167,233.9236,233.5887,233.8251,5274.0
2023-12-12 11:30:00,237.36,237.46,237.16,237.39,1809.0,233.8251,233.9236,233.6281,233.8547,1809.0
2023-12-12 11:40:00,237.14,237.69,237.14,237.59,5007.0,233.6084,234.1502,233.6084,234.0517,5007.0
2023-12-12 11:50:00,237.68,237.98,237.65,237.72,6091.0,234.1403,234.4359,234.1108,234.1797,6091.0
2023-12-12 12:00:00,237.64,238.15,237.64,237.86,2726.0,234.1009,234.6033,234.1009,234.3177,2726.0
2023-12-12 12:10:00,237.83,238.75,237.78,238.74,8220.0,234.2881,235.1944,234.2388,235.1846,8220.0
2023-12-12 12:20:00,238.75,239.04,238.32,238.51,5835.0,235.1944,235.4801,234.7708,234.958,5835.0
2023-12-12 12:30:00,238.56,238.64,238.39,238.64,2632.0,235.0072,235.086,234.8398,235.086,2632.0
2023-12-12 12:40:00,238.67,238.67,237.91,237.92,6369.0,235.1156,235.1156,234.3669,234.3768,6369.0
2023-12-12 12:50:00,237.91,238.06,237.81,238.01,6993.0,234.3669,234.5147,234.2684,234.4654,6993.0
2023-12-12 13:00:00,237.86,238.14,237.65,238.14,4837.0,234.3177,234.5935,234.1108,234.5935,4837.0
2023-12-12 13:10:00,238.25,238.55,238.17,238.18,31779.0,234.7019,234.9974,234.623,234.6329,31779.0
2023-12-12 13:20:00,238.09,238.77,238.09,238.77,5579.0,234.5442,235.2141,234.5442,235.2141,5579.0
2023-12-12 13:30:00,238.83,239.21,238.76,238.96,14265.0,235.2732,235.6476,235.2043,235.4013,14265.0
2023-12-12 13:40:00,239.01,239.34,239.0,239.32,13641.0,235.4505,235.7756,235.4407,235.7559,13641.0
2023-12-12 13:50:00,239.33,239.78,239.32,239.78,15375.0,235.7658,236.2091,235.7559,236.2091,15375.0
2023-12-12 14:00:00,239.77,239.77,239.39,239.51,12172.0,236.1992,236.1992,235.8249,235.9431,12172.0
2023-12-12 14:10:00,239.51,239.64,239.5,239.56,13353.0,235.9431,236.0711,235.9332,235.9923,13353.0
2023-12-12 14:20:00,239.58,239.62,239.08,239.18,12787.0,236.012,236.0514,235.5195,235.618,12787.0
2023-12-12 14:30:00,239.21,239.3,239.18,239.24,6148.0,235.6476,235.7362,235.618,235.6771,6148.0
2023-12-12 14:40:00,239.24,239.36,239.11,239.17,3516.0,235.6771,235.7953,235.549,235.6081,3516.0
2023-12-12 14:50:00,239.18,239.35,239.06,239.23,5960.0,235.618,235.7855,235.4998,235.6673,5960.0
2023-12-12 15:00:00,239.26,239.52,239.2,239.33,8166.0,235.6968,235.9529,235.6377,235.7658,8166.0
2023-12-12 15:10:00,239.27,239.41,239.17,239.36,5390.0,235.7067,235.8446,235.6081,235.7953,5390.0
2023-12-12 15:20:00,239.34,239.46,239.2,239.31,34933.0,235.7756,235.8938,235.6377,235.7461,34933.0
2023-12-12 15:30:00,239.16,239.36,239.04,239.09,28311.0,235.5983,235.7953,235.4801,235.5293,28311.0
2023-12-12 15:40:00,239.11,239.42,238.92,238.96,59341.0,235.549,235.8544,235.3619,235.4013,59341.0
2023-12-12 15:50:00,238.88,239.8,238.82,239.4,76356.0,235.3225,236.2288,235.2634,235.8347,76356.0
2023-12-13 09:30:00,239.75,239.75,238.35,238.84,30822.0,236.1795,236.1795,234.8004,235.2831,30822.0
2023-12-13 09:40:00,238.54,239.37,238.54,239.17,6866.0,234.9875,235.8052,234.9875,235.6081,6866.0
2023-12-13 09:50:00,239.14,239.36,238.44,239.24,16763.0,235.5786,235.7953,234.889,235.6771,16763.0
2023-12-13 10:00:00,239.19,239.19,238.09,238.48,15712.0,235.6279,235.6279,234.5442,234.9284,15712.0
2023-12-13 10:10:00,238.42,238.52,237.89,238.18,15059.0,234.8693,234.9678,234.3472,234.6329,15059.0
2023-12-13 10:20:00,238.18,238.44,237.93,238.11,16841.0,234.6329,234.889,234.3866,234.5639,16841.0
2023-12-13 10:30:00,238.06,238.61,238.05,238.56,15431.0,234.5147,235.0565,234.5048,235.0072,15431.0
2023-12-13 10:40:00,238.61,238.86,238.52,238.76,3193.0,235.0565,235.3028,234.9678,235.2043,3193.0
2023-12-13 10:50:00,238.78,239.31,238.67,239.16,8862.0,235.224,235.7461,235.1156,235.5983,8862.0
2023-12-13 11:00:00,239.05,239.22,238.73,238.77,8360.0,235.4899,235.6574,235.1747,235.2141,8360.0
2023-12-13 11:10:00,238.72,238.72,238.27,238.36,10956.0,235.1649,235.1649,234.7216,234.8102,10956.0
2023-12-13 11:20:00,238.39,238.48,237.93,238.21,10876.0,234.8398,234.9284,234.3866,234.6624,10876.0
2023-12-13 11:30:00,238.0,238.07,237.19,237.2,13185.0,234.4556,234.5245,233.6576,233.6675,13185.0
2023-12-13 11:40:00,237.01,237.04,235.82,235.98,36620.0,233.4803,233.5099,232.308,232.4657,36620.0
2023-12-13 11:50:00,236.15,236.16,235.36,235.99,35272.0,232.6331,232.643,231.8549,232.4755,35272.0
2023-12-13 12:00:00,235.99,236.7,235.91,236.68,22485.0,232.4755,233.1749,232.3967,233.1552,22485.0
2023-12-13 12:10:00,236.59,237.16,236.38,236.89,10859.0,233.0666,233.6281,232.8597,233.3621,10859.0
2023-12-13 12:20:00,236.9,237.04,236.51,236.64,9183.0,233.372,233.5099,232.9878,233.1158,9183.0
2023-12-13 12:30:00,236.59,236.99,236.58,236.99,3511.0,233.0666,233.4606,233.0567,233.4606,3511.0
2023-12-13 12:40:00,236.99,237.57,236.94,237.41,18491.0,233.4606,234.032,233.4114,233.8744,18491.0
2023-12-13 12:50:00,237.44,237.68,237.3,237.31,9806.0,233.9039,234.1403,233.766,233.7758,9806.0
2023-12-13 13:00:00,237.35,237.68,236.86,236.88,8977.0,233.8153,234.1403,233.3326,233.3523,8977.0
2023-12-13 13:10:00,236.84,237.17,236.83,237.04,7746.0,233.3128,233.6379,233.303,233.5099,7746.0
2023-12-13 13:20:00,236.94,236.99,236.73,236.91,4939.0,233.4114,233.4606,233.2045,233.3818,4939.0
2023-12-13 13:30:00,236.83,236.88,236.64,236.65,5890.0,233.303,233.3523,233.1158,233.1257,5890.0
2023-12-13 13:40:00,236.57,236.7,236.48,236.63,4685.0,233.0469,233.1749,232.9582,233.106,4685.0
2023-12-13 13:50:00,236.69,237.32,236.68,237.21,5316.0,233.1651,233.7857,233.1552,233.6773,5316.0
2023-12-13 14:00:00,237.43,238.9,237.43,238.51,6518.0,233.8941,235.3422,233.8941,234.958,6518.0
2023-12-13 14:10:00,238.61,238.92,238.31,238.68,15752.0,235.0565,235.3619,234.761,235.1254,15752.0
2023-12-13 14:20:00,238.95,238.95,238.18,238.26,9547.0,235.3914,235.3914,234.6329,234.7117,9547.0
2023-12-13 14:30:00,238.26,238.85,238.26,238.64,14224.0,234.7117,235.2929,234.7117,235.086,14224.0
2023-12-13 14:40:00,238.48,239.49,238.48,239.42,11171.0,234.9284,235.9234,234.9284,235.8544,11171.0
2023-12-13 14:50:00,239.38,239.75,238.91,239.35,18569.0,235.815,236.1795,235.352,235.7855,18569.0
2023-12-13 15:00:00,239.23,239.76,238.85,238.85,12992.0,235.6673,236.1894,235.2929,235.2929,12992.0
2023-12-13 15:10:00,238.76,238.76,237.79,237.81,12592.0,235.2043,235.2043,234.2487,234.2684,12592.0
2023-12-13 15:20:00,237.79,238.01,236.73,237.43,14434.0,234.2487,234.4654,233.2045,233.8941,14434.0
2023-12-13 15:30:00,237.35,237.77,237.0,237.77,16765.0,233.8153,234.229,233.4705,234.229,16765.0
2023-12-13 15:40:00,237.78,237.93,237.51,237.65,31607.0,234.2388,234.3866,233.9729,234.1108,31607.0
2023-12-13 15:50:00,237.8,238.34,237.3,238.04,69221.0,234.2586,234.7905,233.766,234.495,69221.0
2023-12-14 09:30:00,239.25,241.21,238.5,239.88,34529.0,235.687,237.6178,234.9481,236.3076,34529.0
2023-12-14 09:40:00,239.9,240.45,239.12,239.14,34155.0,236.3273,236.8691,235.5589,235.5786,34155.0
2023-12-14 09:50:00,239.08,239.08,236.94,237.87,57996.0,235.5195,235.5195,233.4114,234.3275,57996.0
2023-12-14 10:00:00,237.87,238.05,236.76,236.97,41878.0,234.3275,234.5048,233.234,233.4409,41878.0
2023-12-14 10:10:00,236.83,236.93,235.52,235.63,32685.0,233.303,233.4015,232.0125,232.1209,32685.0
2023-12-14 10:20:00,235.72,237.38,235.62,236.9,22799.0,232.2095,233.8448,232.111,233.372,22799.0
2023-12-14 10:30:00,237.14,238.03,237.14,237.91,13358.0,233.6084,234.4851,233.6084,234.3669,13358.0
2023-12-14 10:40:00,238.09,238.57,237.97,238.05,10498.0,234.5442,235.0171,234.426,234.5048,10498.0
2023-12-14 10:50:00,237.92,238.08,237.41,237.7,32183.0,234.3768,234.5344,233.8744,234.16,32183.0
2023-12-14 11:00:00,237.67,237.82,237.2,237.82,7560.0,234.1305,234.2783,233.6675,234.2783,7560.0
2023-12-14 11:10:00,237.65,238.28,237.63,238.28,6885.0,234.1108,234.7314,234.0911,234.7314,6885.0
2023-12-14 11:20:00,238.49,238.49,237.67,238.42,30519.0,234.9383,234.9383,234.1305,234.8693,30519.0
2023-12-14 11:30:00,238.5,238.7,238.0,238.22,9795.0,234.9481,235.1451,234.4556,234.6723,9795.0
2023-12-14 11:40:00,238.3,238.83,238.3,238.64,7965.0,234.7511,235.2732,234.7511,235.086,7965.0
2023-12-14 11:50:00,238.75,238.83,238.3,238.55,13284.0,235.1944,235.2732,234.7511,234.9974,13284.0
2023-12-14 12:00:00,238.59,239.14,238.57,239.14,11576.0,235.0368,235.5786,235.0171,235.5786,11576.0
2023-12-14 12:10:00,239.19,239.96,239.14,239.48,18095.0,235.6279,236.3864,235.5786,235.9135,18095.0
2023-12-14 12:20:00,239.48,239.63,239.2,239.52,17167.0,235.9135,236.0613,235.6377,235.9529,17167.0
2023-12-14 12:30:00,239.68,239.81,239.38,239.56,10875.0,236.1106,236.2386,235.815,235.9923,10875.0
2023-12-14 12:40:00,239.59,240.57,239.55,240.29,16408.0,236.0219,236.9873,235.9825,236.7115,16408.0
2023-12-14 12:50:00,240.19,240.35,239.92,240.14,116547.0,236.613,236.7706,236.347,236.5637,116547.0
2023-12-14 13:00:00,240.02,240.05,239.33,239.43,23743.0,236.4455,236.475,235.7658,235.8643,23743.0
2023-12-14 13:10:00,239.49,239.68,239.42,239.63,9314.0,235.9234,236.1106,235.8544,236.0613,9314.0
2023-12-14 13:20:00,239.61,239.61,239.29,239.29,9479.0,236.0416,236.0416,235.7264,235.7264,9479.0
2023-12-14 13:30:00,239.35,239.66,239.04,239.65,17911.0,235.7855,236.0909,235.4801,236.081,17911.0
2023-12-14 13:40:00,239.62,240.09,239.55,239.75,27801.0,236.0514,236.5144,235.9825,236.1795,27801.0
2023-12-14 13:50:00,239.73,239.8,238.72,238.78,35117.0,236.1598,236.2288,235.1649,235.224,35117.0
2023-12-14 14:00:00,238.84,239.65,238.75,239.65,44263.0,235.2831,236.081,235.1944,236.081,44263.0
2023-12-14 14:10:00,239.62,239.85,239.57,239.79,7176.0,236.0514,236.278,236.0022,236.2189,7176.0
2023-12-14 14:20:00,239.67,239.7,239.27,239.5,11173.0,236.1007,236.1303,235.7067,235.9332,11173.0
2023-12-14 14:30:00,239.56,239.59,239.32,239.44,16805.0,235.9923,236.0219,235.7559,235.8741,16805.0
2023-12-14 14:40:00,239.43,239.67,239.07,239.63,41620.0,235.8643,236.1007,235.5096,236.0613,41620.0
2023-12-14 14:50:00,239.63,239.75,239.31,239.34,29235.0,236.0613,236.1795,235.7461,235.7756,29235.0
2023-12-14 15:00:00,239.31,239.47,239.01,239.35,21562.0,235.7461,235.9037,235.4505,235.7855,21562.0
2023-12-14 15:10:00,239.34,239.38,238.87,239.29,17333.0,235.7756,235.815,235.3126,235.7264,17333.0
2023-12-14 15:20:00,239.3,239.45,238.99,239.34,17238.0,235.7362,235.884,235.4308,235.7756,17238.0
2023-12-14 15:30:00,239.41,239.54,239.03,239.08,19662.0,235.8446,235.9726,235.4702,235.5195,19662.0
2023-12-14 15:40:00,239.03,239.17,238.78,238.93,23833.0,235.4702,235.6081,235.224,235.3717,23833.0
2023-12-14 15:50:00,238.92,239.23,238.71,238.94,119832.0,235.3619,235.6673,235.155,235.3816,119832.0
2023-12-15 09:30:00,234.84,238.45,234.45,237.34,292590.0,231.3426,234.8989,230.9584,233.8054,292590.0
2023-12-15 09:40:00,237.33,239.24,237.06,238.57,21109.0,233.7956,235.6771,233.5296,235.0171,21109.0
2023-12-15 09:50:00,238.61,239.73,238.1,239.4,16536.0,235.0565,236.1598,234.5541,235.8347,16536.0
2023-12-15 10:00:00,239.47,240.99,239.47,240.79,16398.0,235.9037,237.401,235.9037,237.204,16398.0
2023-12-15 10:10:00,241.06,241.17,240.49,241.01,16997.0,237.47,237.5784,236.9085,237.4207,16997.0
2023-12-15 10:20:00,241.25,241.4,240.84,240.96,21522.0,237.6572,237.8049,237.2533,237.3715,21522.0
2023-12-15 10:30:00,241.05,241.05,240.07,240.09,14443.0,237.4602,237.4602,236.4947,236.5144,14443.0
2023-12-15 10:40:00,240.26,240.64,240.07,240.07,17377.0,236.6819,237.0563,236.4947,236.4947,17377.0
2023-12-15 10:50:00,240.17,240.98,240.17,240.54,12072.0,236.5933,237.3912,236.5933,236.9577,12072.0
2023-12-15 11:00:00,240.65,240.89,240.31,240.38,10920.0,237.0661,237.3025,236.7312,236.8001,10920.0
2023-12-15 11:10:00,240.34,240.34,239.93,240.08,8985.0,236.7607,236.7607,236.3568,236.5046,8985.0
2023-12-15 11:20:00,240.03,240.81,239.73,240.81,16080.0,236.4553,237.2237,236.1598,237.2237,16080.0
2023-12-15 11:30:00,240.74,241.09,240.7,240.74,19383.0,237.1548,237.4996,237.1154,237.1548,19383.0
2023-12-15 11:40:00,240.63,240.67,240.25,240.49,8287.0,237.0464,237.0858,236.6721,236.9085,8287.0
2023-12-15 11:50:00,240.43,240.69,240.11,240.34,5677.0,236.8494,237.1055,236.5341,236.7607,5677.0
2023-12-15 12:00:00,240.21,240.28,240.03,240.16,4380.0,236.6327,236.7016,236.4553,236.5834,4380.0
2023-12-15 12:10:00,240.13,240.88,240.12,240.62,13870.0,236.5539,237.2927,236.544,237.0366,13870.0
2023-12-15 12:20:00,240.55,240.86,240.31,240.31,5534.0,236.9676,237.273,236.7312,236.7312,5534.0
2023-12-15 12:30:00,240.37,240.5,240.25,240.42,18455.0,236.7903,236.9183,236.6721,236.8395,18455.0
2023-12-15 12:40:00,240.41,240.85,240.38,240.82,21606.0,236.8297,237.2631,236.8001,237.2336,21606.0
2023-12-15 12:50:00,240.82,240.82,240.44,240.57,19384.0,237.2336,237.2336,236.8592,236.9873,19384.0
2023-12-15 13:00:00,240.52,240.7,240.41,240.63,12807.0,236.938,237.1154,236.8297,237.0464,12807.0
2023-12-15 13:10:00,240.63,240.9,240.52,240.83,4803.0,237.0464,237.3124,236.938,237.2434,4803.0
2023-12-15 13:20:00,240.83,240.9,240.68,240.86,9604.0,237.2434,237.3124,237.0957,237.273,9604.0
2023-12-15 13:30:00,240.84,240.84,240.46,240.57,19725.0,237.2533,237.2533,236.8789,236.9873,19725.0
2023-12-15 13:40:00,240.5,240.58,239.98,240.35,43700.0,236.9183,236.9972,236.4061,236.7706,43700.0
2023-12-15 13:50:00,240.28,240.59,240.24,240.28,11458.0,236.7016,237.007,236.6622,236.7016,11458.0
2023-12-15 14:00:00,240.28,240.66,240.26,240.39,10297.0,236.7016,237.076,236.6819,236.81,10297.0
2023-12-15 14:10:00,240.39,240.63,240.34,240.6,11236.0,236.81,237.0464,236.7607,237.0169,11236.0
2023-12-15 14:20:00,240.63,240.65,240.2,240.31,18524.0,237.0464,237.0661,236.6228,236.7312,18524.0
2023-12-15 14:30:00,240.31,240.79,240.3,240.7,7461.0,236.7312,237.204,236.7213,237.1154,7461.0
2023-12-15 14:40:00,240.74,241.23,240.67,241.05,15527.0,237.1548,237.6375,237.0858,237.4602,15527.0
2023-12-15 14:50:00,241.11,241.17,240.83,240.97,8653.0,237.5193,237.5784,237.2434,237.3813,8653.0
2023-12-15 15:00:00,241.0,241.1,240.9,240.9,5912.0,237.4109,237.5094,237.3124,237.3124,5912.0
2023-12-15 15:10:00,240.82,240.84,240.34,240.68,9357.0,237.2336,237.2533,236.7607,237.0957,9357.0
2023-12-15 15:20:00,240.72,240.82,240.49,240.52,7489.0,237.1351,237.2336,236.9085,236.938,7489.0
2023-12-15 15:30:00,240.55,240.55,239.76,240.0,16370.0,236.9676,236.9676,236.1894,236.4258,16370.0
2023-12-15 15:40:00,239.98,240.75,239.89,240.74,39182.0,236.4061,237.1646,236.3174,237.1548,39182.0
2023-12-15 15:50:00,240.88,241.13,239.92,239.99,146591.0,237.2927,237.539,236.347,236.4159,146591.0
2023-12-18 09:30:00,239.98,240.11,238.27,239.76,21989.0,236.4061,236.5341,234.7216,236.1894,21989.0
2023-12-18 09:40:00,239.33,240.2,239.12,240.0,3419.0,235.7658,236.6228,235.5589,236.4258,3419.0
2023-12-18 09:50:00,240.0,240.0,238.91,238.92,8616.0,236.4258,236.4258,235.352,235.3619,8616.0
2023-12-18 10:00:00,239.07,239.86,239.07,239.14,11237.0,235.5096,236.2879,235.5096,235.5786,11237.0
2023-12-18 10:10:00,239.23,239.39,238.83,239.31,9360.0,235.6673,235.8249,235.2732,235.7461,9360.0
2023-12-18 10:20:00,239.33,239.35,239.04,239.2,10770.0,235.7658,235.7855,235.4801,235.6377,10770.0
2023-12-18 10:30:00,239.2,239.68,239.01,239.31,8594.0,235.6377,236.1106,235.4505,235.7461,8594.0
2023-12-18 10:40:00,239.47,239.72,239.34,239.48,7399.0,235.9037,236.15,235.7756,235.9135,7399.0
2023-12-18 10:50:00,239.38,239.67,239.09,239.43,8761.0,235.815,236.1007,235.5293,235.8643,8761.0
2023-12-18 11:00:00,239.45,240.05,239.43,239.96,5101.0,235.884,236.475,235.8643,236.3864,5101.0
2023-12-18 11:10:00,240.02,240.07,239.81,240.02,4013.0,236.4455,236.4947,236.2386,236.4455,4013.0
2023-12-18 11:20:00,239.93,239.99,239.8,239.9,3613.0,236.3568,236.4159,236.2288,236.3273,3613.0
2023-12-18 11:30:00,239.88,240.04,239.58,239.7,5754.0,236.3076,236.4652,236.012,236.1303,5754.0
2023-12-18 11:40:00,239.72,240.0,239.68,239.91,4486.0,236.15,236.4258,236.1106,236.3371,4486.0
2023-12-18 11:50:00,239.96,240.05,239.84,239.96,2671.0,236.3864,236.475,236.2682,236.3864,2671.0
2023-12-18 12:00:00,239.91,239.91,239.64,239.84,4847.0,236.3371,236.3371,236.0711,236.2682,4847.0
2023-12-18 12:10:00,239.84,240.3,239.84,240.02,18251.0,236.2682,236.7213,236.2682,236.4455,18251.0
2023-12-18 12:20:00,240.03,240.03,239.58,239.65,6949.0,236.4553,236.4553,236.012,236.081,6949.0
2023-12-18 12:30:00,239.67,239.9,239.6,239.75,5673.0,236.1007,236.3273,236.0317,236.1795,5673.0
2023-12-18 12:40:00,239.91,240.02,239.67,239.8,4213.0,236.3371,236.4455,236.1007,236.2288,4213.0
2023-12-18 12:50:00,239.68,239.7,239.47,239.54,7012.0,236.1106,236.1303,235.9037,235.9726,7012.0
2023-12-18 13:00:00,239.55,239.86,239.47,239.83,4748.0,235.9825,236.2879,235.9037,236.2583,4748.0
2023-12-18 13:10:00,239.8,239.81,239.21,239.35,3477.0,236.2288,236.2386,235.6476,235.7855,3477.0
2023-12-18 13:20:00,239.43,239.51,239.2,239.29,3774.0,235.8643,235.9431,235.6377,235.7264,3774.0
2023-12-18 13:30:00,239.3,239.34,239.19,239.29,4868.0,235.7362,235.7756,235.6279,235.7264,4868.0
2023-12-18 13:40:00,239.31,239.32,239.16,239.16,3442.0,235.7461,235.7559,235.5983,235.5983,3442.0
2023-12-18 13:50:00,239.29,239.33,239.02,239.24,7679.0,235.7264,235.7658,235.4604,235.6771,7679.0
2023-12-18 14:00:00,239.3,239.52,239.25,239.44,3637.0,235.7362,235.9529,235.687,235.8741,3637.0
2023-12-18 14:10:00,239.5,239.64,239.39,239.52,3756.0,235.9332,236.0711,235.8249,235.9529,3756.0
2023-12-18 14:20:00,239.68,239.7,239.28,239.46,6359.0,236.1106,236.1303,235.7165,235.8938,6359.0
2023-12-18 14:30:00,239.5,239.5,239.14,239.17,4023.0,235.9332,235.9332,235.5786,235.6081,4023.0
2023-12-18 14:40:00,239.21,239.88,239.16,239.7,5822.0,235.6476,236.3076,235.5983,236.1303,5822.0
2023-12-18 14:50:00,239.63,239.69,239.56,239.66,5451.0,236.0613,236.1204,235.9923,236.0909,5451.0
2023-12-18 15:00:00,239.59,239.62,239.3,239.51,7962.0,236.0219,236.0514,235.7362,235.9431,7962.0
2023-12-18 15:10:00,239.52,240.06,239.52,239.76,6474.0,235.9529,236.4849,235.9529,236.1894,6474.0
2023-12-18 15:20:00,239.71,240.13,239.71,240.1,7553.0,236.1401,236.5539,236.1401,236.5243,7553.0
2023-12-18 15:30:00,240.09,240.1,239.8,239.93,12652.0,236.5144,236.5243,236.2288,236.3568,12652.0
2023-12-18 15:40:00,239.97,240.11,239.93,240.11,18275.0,236.3962,236.5341,236.3568,236.5341,18275.0
2023-12-18 15:50:00,240.01,240.52,239.99,240.15,72384.0,236.4356,236.938,236.4159,236.5736,72384.0
2023-12-19 09:30:00,240.33,240.63,239.66,240.39,15739.0,236.7509,237.0464,236.0909,236.81,15739.0
2023-12-19 09:40:00,240.66,241.0,240.02,240.7,10135.0,237.076,237.4109,236.4455,237.1154,10135.0
2023-12-19 09:50:00,240.66,241.22,240.55,240.86,13532.0,237.076,237.6276,236.9676,237.273,13532.0
2023-12-19 10:00:00,241.02,241.28,240.79,240.8,19505.0,237.4306,237.6867,237.204,237.2139,19505.0
2023-12-19 10:10:00,240.8,241.2,240.68,241.05,13224.0,237.2139,237.6079,237.0957,237.4602,13224.0
2023-12-19 10:20:00,241.0,241.64,240.77,241.23,24908.0,237.4109,238.0414,237.1843,237.6375,24908.0
2023-12-19 10:30:00,241.21,241.21,240.79,241.0,4510.0,237.6178,237.6178,237.204,237.4109,4510.0
2023-12-19 10:40:00,240.95,241.27,240.57,240.63,5716.0,237.3616,237.6769,236.9873,237.0464,5716.0
2023-12-19 10:50:00,240.74,240.86,240.47,240.64,2744.0,237.1548,237.273,236.8888,237.0563,2744.0
2023-12-19 11:00:00,240.56,240.83,240.52,240.83,6169.0,236.9774,237.2434,236.938,237.2434,6169.0
2023-12-19 11:10:00,240.81,240.83,240.6,240.74,3494.0,237.2237,237.2434,237.0169,237.1548,3494.0
2023-12-19 11:20:00,240.65,240.76,240.5,240.73,3911.0,237.0661,237.1745,236.9183,237.1449,3911.0
2023-12-19 11:30:00,240.63,240.63,240.3,240.53,3713.0,237.0464,237.0464,236.7213,236.9479,3713.0
2023-12-19 11:40:00,240.78,240.85,240.69,240.74,2414.0,237.1942,237.2631,237.1055,237.1548,2414.0
2023-12-19 11:50:00,240.74,240.74,240.33,240.35,5955.0,237.1548,237.1548,236.7509,236.7706,5955.0
2023-12-19 12:00:00,240.27,240.51,240.25,240.39,13004.0,236.6918,236.9282,236.6721,236.81,13004.0
2023-12-19 12:10:00,240.43,240.44,240.21,240.22,1899.0,236.8494,236.8592,236.6327,236.6425,1899.0
2023-12-19 12:20:00,240.23,240.25,239.99,240.0,3326.0,236.6524,236.6721,236.4159,236.4258,3326.0
2023-12-19 12:30:00,239.97,240.26,239.93,240.15,5038.0,236.3962,236.6819,236.3568,236.5736,5038.0
2023-12-19 12:40:00,240.18,240.23,240.01,240.23,3065.0,236.6031,236.6524,236.4356,236.6524,3065.0
2023-12-19 12:50:00,240.24,240.64,240.24,240.41,3132.0,236.6622,237.0563,236.6622,236.8297,3132.0
2023-12-19 13:00:00,240.49,240.51,240.21,240.23,5441.0,236.9085,236.9282,236.6327,236.6524,5441.0
2023-12-19 13:10:00,240.33,240.4,240.23,240.23,2688.0,236.7509,236.8198,236.6524,236.6524,2688.0
2023-12-19 13:20:00,240.22,240.54,240.14,240.27,5632.0,236.6425,236.9577,236.5637,236.6918,5632.0
2023-12-19 13:30:00,240.42,240.59,240.42,240.48,4458.0,236.8395,237.007,236.8395,236.8986,4458.0
2023-12-19 13:40:00,240.49,240.84,240.48,240.71,2272.0,236.9085,237.2533,236.8986,237.1252,2272.0
2023-12-19 13:50:00,240.73,240.83,240.27,240.43,6599.0,237.1449,237.2434,236.6918,236.8494,6599.0
2023-12-19 14:00:00,240.38,240.45,240.3,240.33,7782.0,236.8001,236.8691,236.7213,236.7509,7782.0
2023-12-19 14:10:00,240.35,240.47,240.33,240.43,4812.0,236.7706,236.8888,236.7509,236.8494,4812.0
2023-12-19 14:20:00,240.44,240.85,240.38,240.84,3388.0,236.8592,237.2631,236.8001,237.2533,3388.0
2023-12-19 14:30:00,240.77,241.03,240.76,240.86,5788.0,237.1843,237.4404,237.1745,237.273,5788.0
2023-12-19 14:40:00,240.83,240.85,240.57,240.6,4271.0,237.2434,237.2631,236.9873,237.0169,4271.0
2023-12-19 14:50:00,240.57,240.57,240.27,240.55,7354.0,236.9873,236.9873,236.6918,236.9676,7354.0
2023-12-19 15:00:00,240.65,240.81,240.4,240.42,5738.0,237.0661,237.2237,236.8198,236.8395,5738.0
2023-12-19 15:10:00,240.46,240.89,240.45,240.76,8559.0,236.8789,237.3025,236.8691,237.1745,8559.0
2023-12-19 15:20:00,240.71,241.0,240.62,240.97,37544.0,237.1252,237.4109,237.0366,237.3813,37544.0
2023-12-19 15:30:00,240.98,241.0,240.72,240.84,7708.0,237.3912,237.4109,237.1351,237.2533,7708.0
2023-12-19 15:40:00,240.86,241.07,240.81,241.03,17507.0,237.273,237.4799,237.2237,237.4404,17507.0
2023-12-19 15:50:00,241.14,242.0,241.13,241.87,71961.0,237.5488,238.396,237.539,238.2679,71961.0
2023-12-20 09:30:00,241.06,241.39,240.05,241.32,22688.0,237.47,237.7951,236.475,237.7261,22688.0
2023-12-20 09:40:00,241.38,241.54,241.12,241.38,10118.0,237.7852,237.9429,237.5291,237.7852,10118.0
2023-12-20 09:50:00,241.54,241.88,240.93,241.66,13032.0,237.9429,238.2778,237.3419,238.0611,13032.0
2023-12-20 10:00:00,241.74,242.24,241.61,242.15,20903.0,238.1399,238.6324,238.0118,238.5438,20903.0
2023-12-20 10:10:00,242.18,242.79,241.82,242.7,15081.0,238.5733,239.1742,238.2187,239.0856,15081.0
2023-12-20 10:20:00,242.59,242.66,242.19,242.51,9541.0,238.9772,239.0462,238.5832,238.8984,9541.0
2023-12-20 10:30:00,242.55,242.83,242.41,242.83,12239.0,238.9378,239.2136,238.7999,239.2136,12239.0
2023-12-20 10:40:00,242.81,243.18,242.74,242.91,8486.0,239.1939,239.5584,239.125,239.2925,8486.0
2023-12-20 10:50:00,242.91,243.02,242.76,242.89,4243.0,239.2925,239.4008,239.1447,239.2727,4243.0
2023-12-20 11:00:00,242.83,243.09,242.61,242.86,7527.0,239.2136,239.4698,238.9969,239.2432,7527.0
2023-12-20 11:10:00,242.9,243.07,242.81,242.86,4432.0,239.2826,239.4501,239.1939,239.2432,4432.0
2023-12-20 11:20:00,242.89,242.97,242.15,242.41,6692.0,239.2727,239.3516,238.5438,238.7999,6692.0
2023-12-20 11:30:00,242.41,242.8,242.33,242.51,8437.0,238.7999,239.1841,238.7211,238.8984,8437.0
2023-12-20 11:40:00,242.51,242.75,242.48,242.75,4061.0,238.8984,239.1348,238.8689,239.1348,4061.0
2023-12-20 11:50:00,242.55,243.15,242.55,242.62,20257.0,238.9378,239.5289,238.9378,239.0068,20257.0
2023-12-20 12:00:00,242.63,242.68,242.43,242.44,7062.0,239.0166,239.0659,238.8196,238.8295,7062.0
2023-12-20 12:10:00,242.48,242.5,241.88,241.89,8715.0,238.8689,238.8886,238.2778,238.2876,8715.0
2023-12-20 12:20:00,241.93,242.19,241.76,242.01,15493.0,238.327,238.5832,238.1596,238.4059,15493.0
2023-12-20 12:30:00,242.05,242.05,241.45,241.64,6952.0,238.4453,238.4453,237.8542,238.0414,6952.0
2023-12-20 12:40:00,241.64,241.87,241.63,241.74,9940.0,238.0414,238.2679,238.0315,238.1399,9940.0
2023-12-20 12:50:00,241.66,242.13,241.65,242.1,5116.0,238.0611,238.5241,238.0512,238.4945,5116.0
2023-12-20 13:00:00,242.0,242.0,241.68,241.99,5459.0,238.396,238.396,238.0808,238.3862,5459.0
2023-12-20 13:10:00,241.79,241.83,241.58,241.64,3174.0,238.1891,238.2285,237.9823,238.0414,3174.0
2023-12-20 13:20:00,241.58,241.58,241.09,241.3,6603.0,237.9823,237.9823,237.4996,237.7064,6603.0
2023-12-20 13:30:00,241.31,241.37,241.19,241.34,8637.0,237.7163,237.7754,237.5981,237.7458,8637.0
2023-12-20 13:40:00,241.25,241.25,241.04,241.09,3813.0,237.6572,237.6572,237.4503,237.4996,3813.0
2023-12-20 13:50:00,241.06,241.17,240.77,240.89,8686.0,237.47,237.5784,237.1843,237.3025,8686.0
2023-12-20 14:00:00,240.83,241.27,240.35,241.21,34047.0,237.2434,237.6769,236.7706,237.6178,34047.0
2023-12-20 14:10:00,241.14,241.39,241.12,241.19,6512.0,237.5488,237.7951,237.5291,237.5981,6512.0
2023-12-20 14:20:00,241.11,241.19,240.91,240.91,8811.0,237.5193,237.5981,237.3222,237.3222,8811.0
2023-12-20 14:30:00,240.95,241.55,240.79,240.82,12470.0,237.3616,237.9527,237.204,237.2336,12470.0
2023-12-20 14:40:00,240.75,241.1,240.61,240.73,5739.0,237.1646,237.5094,237.0267,237.1449,5739.0
2023-12-20 14:50:00,240.78,240.82,239.31,239.69,9158.0,237.1942,237.2336,235.7461,236.1204,9158.0
2023-12-20 15:00:00,239.89,239.89,238.9,239.42,9084.0,236.3174,236.3174,235.3422,235.8544,9084.0
2023-12-20 15:10:00,239.52,240.14,239.35,239.83,13057.0,235.9529,236.5637,235.7855,236.2583,13057.0
2023-12-20 15:20:00,239.9,240.15,239.45,239.48,14166.0,236.3273,236.5736,235.884,235.9135,14166.0
2023-12-20 15:30:00,239.55,239.84,239.3,239.32,16619.0,235.9825,236.2682,235.7362,235.7559,16619.0
2023-12-20 15:40:00,239.32,239.9,239.32,239.9,18620.0,235.7559,236.3273,235.7559,236.3273,18620.0
2023-12-20 15:50:00,240.11,240.16,238.4,238.44,68632.0,236.5341,236.5834,234.8496,234.889,68632.0
2023-12-21 09:30:00,240.1,241.18,239.25,241.18,16333.0,236.5243,237.5882,235.687,237.5882,16333.0
2023-12-21 09:40:00,240.78,241.18,240.57,240.84,7297.0,237.1942,237.5882,236.9873,237.2533,7297.0
2023-12-21 09:50:00,240.68,241.23,240.68,241.1,18984.0,237.0957,237.6375,237.0957,237.5094,18984.0
2023-12-21 10:00:00,241.13,241.87,240.84,240.84,10739.0,237.539,238.2679,237.2533,237.2533,10739.0
2023-12-21 10:10:00,240.66,241.57,240.65,241.11,10692.0,237.076,237.9724,237.0661,237.5193,10692.0
2023-12-21 10:20:00,241.09,241.47,240.54,240.9,10696.0,237.4996,237.8739,236.9577,237.3124,10696.0
2023-12-21 10:30:00,240.84,240.99,240.71,240.79,4721.0,237.2533,237.401,237.1252,237.204,4721.0
2023-12-21 10:40:00,240.73,241.55,240.68,241.43,7679.0,237.1449,237.9527,237.0957,237.8345,7679.0
2023-12-21 10:50:00,241.27,241.49,241.22,241.44,5709.0,237.6769,237.8936,237.6276,237.8443,5709.0
2023-12-21 11:00:00,241.49,241.82,241.48,241.5,7331.0,237.8936,238.2187,237.8837,237.9034,7331.0
2023-12-21 11:10:00,241.73,242.0,241.37,241.93,7054.0,238.13,238.396,237.7754,238.327,7054.0
2023-12-21 11:20:00,241.95,242.38,241.94,242.15,10355.0,238.3467,238.7703,238.3369,238.5438,10355.0
2023-12-21 11:30:00,242.08,242.25,241.62,241.84,9252.0,238.4748,238.6423,238.0217,238.2384,9252.0
2023-12-21 11:40:00,241.8,241.8,241.21,241.22,4416.0,238.199,238.199,237.6178,237.6276,4416.0
2023-12-21 11:50:00,241.17,241.46,241.01,241.02,10379.0,237.5784,237.864,237.4207,237.4306,10379.0
2023-12-21 12:00:00,240.95,241.44,240.72,240.85,9738.0,237.3616,237.8443,237.1351,237.2631,9738.0
2023-12-21 12:10:00,240.85,241.1,240.85,240.93,4522.0,237.2631,237.5094,237.2631,237.3419,4522.0
2023-12-21 12:20:00,240.94,241.13,240.74,240.81,6068.0,237.3518,237.539,237.1548,237.2237,6068.0
2023-12-21 12:30:00,240.77,241.19,240.74,241.12,4939.0,237.1843,237.5981,237.1548,237.5291,4939.0
2023-12-21 12:40:00,241.21,241.81,241.21,241.8,12023.0,237.6178,238.2088,237.6178,238.199,12023.0
2023-12-21 12:50:00,241.86,241.9,241.46,241.68,24984.0,238.2581,238.2975,237.864,238.0808,24984.0
2023-12-21 13:00:00,241.74,241.82,241.51,241.62,8650.0,238.1399,238.2187,237.9133,238.0217,8650.0
2023-12-21 13:10:00,241.56,241.83,241.25,241.3,11833.0,237.9626,238.2285,237.6572,237.7064,11833.0
2023-12-21 13:20:00,241.2,241.82,241.2,241.78,7570.0,237.6079,238.2187,237.6079,238.1793,7570.0
2023-12-21 13:30:00,241.85,241.93,241.65,241.93,3820.0,238.2482,238.327,238.0512,238.327,3820.0
2023-12-21 13:40:00,241.86,242.15,241.79,242.0,4988.0,238.2581,238.5438,238.1891,238.396,4988.0
2023-12-21 13:50:00,241.94,242.23,241.94,242.11,6335.0,238.3369,238.6226,238.3369,238.5044,6335.0
2023-12-21 14:00:00,242.17,242.17,241.89,242.06,4637.0,238.5635,238.5635,238.2876,238.4551,4637.0
2023-12-21 14:10:00,241.9,242.27,241.79,242.26,5684.0,238.2975,238.662,238.1891,238.6521,5684.0
2023-12-21 14:20:00,242.31,242.31,241.96,242.31,5056.0,238.7014,238.7014,238.3566,238.7014,5056.0
2023-12-21 14:30:00,242.26,242.33,242.13,242.31,5164.0,238.6521,238.7211,238.5241,238.7014,5164.0
2023-12-21 14:40:00,242.31,242.76,242.28,242.55,9500.0,238.7014,239.1447,238.6718,238.9378,9500.0
2023-12-21 14:50:00,242.58,242.62,242.25,242.52,11256.0,238.9674,239.0068,238.6423,238.9083,11256.0
2023-12-21 15:00:00,242.53,242.64,242.32,242.49,12457.0,238.9181,239.0265,238.7112,238.8787,12457.0
2023-12-21 15:10:00,242.49,243.16,242.48,243.1,20428.0,238.8787,239.5387,238.8689,239.4796,20428.0
2023-12-21 15:20:00,243.2,243.48,243.01,243.48,14363.0,239.5781,239.854,239.391,239.854,14363.0
2023-12-21 15:30:00,243.53,243.58,243.13,243.29,13063.0,239.9032,239.9525,239.5092,239.6668,13063.0
2023-12-21 15:40:00,243.4,243.56,243.26,243.33,13672.0,239.7752,239.9328,239.6372,239.7062,13672.0
2023-12-21 15:50:00,243.36,243.63,243.13,243.4,42225.0,239.7357,240.0017,239.5092,239.7752,42225.0
2023-12-22 09:30:00,244.0,244.62,243.64,244.38,17892.0,240.3662,240.977,240.0116,240.7406,17892.0
2023-12-22 09:40:00,244.33,244.78,243.44,243.5,4953.0,240.6913,241.1346,239.8146,239.8737,4953.0
2023-12-22 09:50:00,243.46,243.82,243.18,243.24,4603.0,239.8343,240.1889,239.5584,239.6175,4603.0
2023-12-22 10:00:00,243.54,243.74,243.24,243.49,6980.0,239.9131,240.1101,239.6175,239.8638,6980.0
2023-12-22 10:10:00,243.55,243.56,243.2,243.24,4982.0,239.9229,239.9328,239.5781,239.6175,4982.0
2023-12-22 10:20:00,243.2,243.78,243.16,243.78,7694.0,239.5781,240.1495,239.5387,240.1495,7694.0
2023-12-22 10:30:00,244.02,244.43,243.13,243.41,7588.0,240.3859,240.7898,239.5092,239.785,7588.0
2023-12-22 10:40:00,243.4,243.51,243.06,243.09,10233.0,239.7752,239.8835,239.4402,239.4698,10233.0
2023-12-22 10:50:00,243.12,243.31,242.62,242.71,8477.0,239.4993,239.6865,239.0068,239.0954,8477.0
2023-12-22 11:00:00,242.68,242.86,242.24,242.84,5851.0,239.0659,239.2432,238.6324,239.2235,5851.0
2023-12-22 11:10:00,242.84,242.99,242.75,242.8,5507.0,239.2235,239.3713,239.1348,239.1841,5507.0
2023-12-22 11:20:00,242.73,243.14,242.73,243.13,9850.0,239.1151,239.519,239.1151,239.5092,9850.0
2023-12-22 11:30:00,243.13,243.23,242.87,243.22,4845.0,239.5092,239.6077,239.253,239.5978,4845.0
2023-12-22 11:40:00,243.12,243.56,243.1,243.51,5191.0,239.4993,239.9328,239.4796,239.8835,5191.0
2023-12-22 11:50:00,243.52,243.79,243.2,243.36,14650.0,239.8934,240.1593,239.5781,239.7357,14650.0
2023-12-22 12:00:00,243.39,243.6,242.98,243.12,3450.0,239.7653,239.9722,239.3614,239.4993,3450.0
2023-12-22 12:10:00,243.05,243.08,242.71,242.81,4834.0,239.4304,239.4599,239.0954,239.1939,4834.0
2023-12-22 12:20:00,242.77,243.05,242.56,243.05,9855.0,239.1545,239.4304,238.9477,239.4304,9855.0
2023-12-22 12:30:00,243.01,243.27,242.83,243.05,7151.0,239.391,239.6471,239.2136,239.4304,7151.0
2023-12-22 12:40:00,243.16,243.32,243.16,243.16,2578.0,239.5387,239.6963,239.5387,239.5387,2578.0
2023-12-22 12:50:00,243.09,243.19,242.89,243.18,2750.0,239.4698,239.5683,239.2727,239.5584,2750.0
2023-12-22 13:00:00,243.12,243.63,243.12,243.54,4675.0,239.4993,240.0017,239.4993,239.9131,4675.0
2023-12-22 13:10:00,243.58,243.79,243.53,243.65,2904.0,239.9525,240.1593,239.9032,240.0214,2904.0
2023-12-22 13:20:00,243.62,243.72,243.39,243.4,4698.0,239.9919,240.0904,239.7653,239.7752,4698.0
2023-12-22 13:30:00,243.46,243.68,243.37,243.38,6435.0,239.8343,240.051,239.7456,239.7555,6435.0
2023-12-22 13:40:00,243.25,243.53,243.2,243.53,9514.0,239.6274,239.9032,239.5781,239.9032,9514.0
2023-12-22 13:50:00,243.42,243.45,243.01,243.27,11760.0,239.7949,239.8244,239.391,239.6471,11760.0
2023-12-22 14:00:00,243.4,243.4,242.48,242.49,4649.0,239.7752,239.7752,238.8689,238.8787,4649.0
2023-12-22 14:10:00,242.7,242.77,242.12,242.24,4443.0,239.0856,239.1545,238.5142,238.6324,4443.0
2023-12-22 14:20:00,242.33,242.33,241.64,241.64,5869.0,238.7211,238.7211,238.0414,238.0414,5869.0
2023-12-22 14:30:00,241.66,242.18,241.5,242.09,16901.0,238.0611,238.5733,237.9034,238.4847,16901.0
2023-12-22 14:40:00,242.23,242.76,242.21,242.56,3572.0,238.6226,239.1447,238.6029,238.9477,3572.0
2023-12-22 14:50:00,242.69,242.96,242.48,242.73,8257.0,239.0757,239.3417,238.8689,239.1151,8257.0
2023-12-22 15:00:00,242.72,242.91,242.56,242.71,7322.0,239.1053,239.2925,238.9477,239.0954,7322.0
2023-12-22 15:10:00,242.65,242.71,242.45,242.56,5517.0,239.0363,239.0954,238.8393,238.9477,5517.0
2023-12-22 15:20:00,242.67,242.99,242.49,242.86,8546.0,239.056,239.3713,238.8787,239.2432,8546.0
2023-12-22 15:30:00,242.94,243.0,242.41,242.41,10482.0,239.322,239.3811,238.7999,238.7999,10482.0
2023-12-22 15:40:00,242.22,242.55,242.0,242.09,19058.0,238.6127,238.9378,238.396,238.4847,19058.0
2023-12-22 15:50:00,242.19,242.69,242.09,242.26,77600.0,238.5832,239.0757,238.4847,238.6521,77600.0
2023-12-26 09:30:00,242.37,242.91,241.57,241.77,4933.0,238.7605,239.2925,237.9724,238.1694,4933.0
2023-12-26 09:40:00,242.2,242.69,241.65,242.57,10794.0,238.593,239.0757,238.0512,238.9575,10794.0
2023-12-26 09:50:00,242.58,242.67,242.27,242.67,3009.0,238.9674,239.056,238.662,239.056,3009.0
2023-12-26 10:00:00,242.67,242.99,242.66,242.72,2671.0,239.056,239.3713,239.0462,239.1053,2671.0
2023-12-26 10:10:00,242.68,242.84,242.37,242.56,6457.0,239.0659,239.2235,238.7605,238.9477,6457.0
2023-12-26 10:20:00,242.69,243.0,242.38,242.38,3950.0,239.0757,239.3811,238.7703,238.7703,3950.0
2023-12-26 10:30:00,242.35,242.89,242.35,242.73,4128.0,238.7408,239.2727,238.7408,239.1151,4128.0
2023-12-26 10:40:00,242.62,242.93,242.62,242.93,2019.0,239.0068,239.3122,239.0068,239.3122,2019.0
2023-12-26 10:50:00,242.89,243.26,242.88,243.25,2445.0,239.2727,239.6372,239.2629,239.6274,2445.0
2023-12-26 11:00:00,243.23,243.29,243.08,243.28,2392.0,239.6077,239.6668,239.4599,239.6569,2392.0
2023-12-26 11:10:00,243.28,243.37,243.09,243.2,2653.0,239.6569,239.7456,239.4698,239.5781,2653.0
2023-12-26 11:20:00,243.19,243.2,243.08,243.11,3527.0,239.5683,239.5781,239.4599,239.4895,3527.0
2023-12-26 11:30:00,243.11,243.27,243.05,243.14,2908.0,239.4895,239.6471,239.4304,239.519,2908.0
2023-12-26 11:40:00,243.18,243.38,243.15,243.27,3414.0,239.5584,239.7555,239.5289,239.6471,3414.0
2023-12-26 11:50:00,243.27,243.45,243.12,243.24,3734.0,239.6471,239.8244,239.4993,239.6175,3734.0
2023-12-26 12:00:00,243.35,243.58,243.21,243.47,2570.0,239.7259,239.9525,239.588,239.8441,2570.0
2023-12-26 12:10:00,243.52,243.76,243.51,243.68,2736.0,239.8934,240.1298,239.8835,240.051,2736.0
2023-12-26 12:20:00,243.73,243.78,243.66,243.66,1804.0,240.1002,240.1495,240.0313,240.0313,1804.0
2023-12-26 12:30:00,243.62,243.63,243.29,243.3,2851.0,239.9919,240.0017,239.6668,239.6766,2851.0
2023-12-26 12:40:00,243.32,243.63,243.28,243.63,22447.0,239.6963,240.0017,239.6569,240.0017,22447.0
2023-12-26 12:50:00,243.61,243.61,243.36,243.37,2103.0,239.982,239.982,239.7357,239.7456,2103.0
2023-12-26 13:00:00,243.43,243.6,243.43,243.52,4250.0,239.8047,239.9722,239.8047,239.8934,4250.0
2023-12-26 13:10:00,243.52,243.78,243.44,243.73,5667.0,239.8934,240.1495,239.8146,240.1002,5667.0
2023-12-26 13:20:00,243.69,243.86,243.69,243.75,2267.0,240.0608,240.2283,240.0608,240.1199,2267.0
2023-12-26 13:30:00,243.8,244.08,243.8,244.08,2902.0,240.1692,240.445,240.1692,240.445,2902.0
2023-12-26 13:40:00,244.01,244.18,243.93,244.15,2023.0,240.3761,240.5435,240.2973,240.514,2023.0
2023-12-26 13:50:00,244.12,244.12,243.84,243.86,4283.0,240.4844,240.4844,240.2086,240.2283,4283.0
2023-12-26 14:00:00,244.09,244.25,244.07,244.2,2012.0,240.4549,240.6125,240.4352,240.5632,2012.0
2023-12-26 14:10:00,244.2,244.26,244.11,244.19,1310.0,240.5632,240.6223,240.4746,240.5534,1310.0
2023-12-26 14:20:00,244.14,244.39,244.13,244.27,2912.0,240.5041,240.7504,240.4943,240.6322,2912.0
2023-12-26 14:30:00,244.26,244.48,244.26,244.47,2658.0,240.6223,240.8391,240.6223,240.8292,2658.0
2023-12-26 14:40:00,244.52,244.52,244.14,244.15,3874.0,240.8785,240.8785,240.5041,240.514,3874.0
2023-12-26 14:50:00,244.18,244.4,244.15,244.26,2649.0,240.5435,240.7603,240.514,240.6223,2649.0
2023-12-26 15:00:00,244.25,244.39,244.12,244.2,1711.0,240.6125,240.7504,240.4844,240.5632,1711.0
2023-12-26 15:10:00,244.29,244.41,244.07,244.15,6534.0,240.6519,240.7701,240.4352,240.514,6534.0
2023-12-26 15:20:00,244.15,244.54,244.11,244.31,3193.0,240.514,240.8982,240.4746,240.6716,3193.0
2023-12-26 15:30:00,244.26,244.47,243.93,244.01,6143.0,240.6223,240.8292,240.2973,240.3761,6143.0
2023-12-26 15:40:00,244.04,244.41,244.04,244.16,7563.0,240.4056,240.7701,240.4056,240.5238,7563.0
2023-12-26 15:50:00,243.83,244.29,243.63,243.81,26537.0,240.1987,240.6519,240.0017,240.179,26537.0
2023-12-27 09:30:00,243.11,243.77,242.82,243.77,8056.0,239.4895,240.1396,239.2038,240.1396,8056.0
2023-12-27 09:40:00,244.5,244.68,244.13,244.4,2151.0,240.8588,241.0361,240.4943,240.7603,2151.0
2023-12-27 09:50:00,244.47,244.89,244.31,244.31,3876.0,240.8292,241.243,240.6716,240.6716,3876.0
2023-12-27 10:00:00,244.29,244.63,243.96,244.34,6160.0,240.6519,240.9868,240.3268,240.7012,6160.0
2023-12-27 10:10:00,244.34,244.73,244.25,244.51,7723.0,240.7012,241.0853,240.6125,240.8686,7723.0
2023-12-27 10:20:00,244.5,244.75,244.28,244.67,5477.0,240.8588,241.105,240.642,241.0262,5477.0
2023-12-27 10:30:00,244.67,244.84,244.3,244.76,9492.0,241.0262,241.1937,240.6618,241.1149,9492.0
2023-12-27 10:40:00,244.75,244.76,244.06,244.06,7297.0,241.105,241.1149,240.4253,240.4253,7297.0
2023-12-27 10:50:00,244.06,244.25,243.9,244.04,7344.0,240.4253,240.6125,240.2677,240.4056,7344.0
2023-12-27 11:00:00,244.08,244.13,243.89,244.09,5614.0,240.445,240.4943,240.2579,240.4549,5614.0
2023-12-27 11:10:00,244.01,244.2,243.85,244.09,6598.0,240.3761,240.5632,240.2185,240.4549,6598.0
2023-12-27 11:20:00,244.11,244.35,243.97,244.33,5671.0,240.4746,240.711,240.3367,240.6913,5671.0
2023-12-27 11:30:00,244.34,244.66,244.33,244.54,2400.0,240.7012,241.0164,240.6913,240.8982,2400.0
2023-12-27 11:40:00,244.5,244.89,244.37,244.37,3823.0,240.8588,241.243,240.7307,240.7307,3823.0
2023-12-27 11:50:00,244.42,244.54,244.08,244.2,7217.0,240.78,240.8982,240.445,240.5632,7217.0
2023-12-27 12:00:00,244.25,244.45,244.15,244.15,1805.0,240.6125,240.8095,240.514,240.514,1805.0
2023-12-27 12:10:00,244.26,244.43,244.25,244.25,1914.0,240.6223,240.7898,240.6125,240.6125,1914.0
2023-12-27 12:20:00,244.39,244.47,244.15,244.17,3740.0,240.7504,240.8292,240.514,240.5337,3740.0
2023-12-27 12:30:00,244.21,244.21,244.06,244.07,2891.0,240.5731,240.5731,240.4253,240.4352,2891.0
2023-12-27 12:40:00,244.03,244.03,243.68,243.91,2858.0,240.3958,240.3958,240.051,240.2776,2858.0
2023-12-27 12:50:00,243.85,244.01,243.85,243.93,4232.0,240.2185,240.3761,240.2185,240.2973,4232.0
2023-12-27 13:00:00,243.94,244.63,243.88,244.4,9752.0,240.3071,240.9868,240.248,240.7603,9752.0
2023-12-27 13:10:00,244.49,244.7,244.18,244.18,7648.0,240.8489,241.0558,240.5435,240.5435,7648.0
2023-12-27 13:20:00,244.16,244.27,244.06,244.07,2974.0,240.5238,240.6322,240.4253,240.4352,2974.0
2023-12-27 13:30:00,244.16,244.29,244.09,244.23,2000.0,240.5238,240.6519,240.4549,240.5928,2000.0
2023-12-27 13:40:00,244.25,244.33,244.0,244.17,2073.0,240.6125,240.6913,240.3662,240.5337,2073.0
2023-12-27 13:50:00,244.12,244.23,244.05,244.06,4606.0,240.4844,240.5928,240.4155,240.4253,4606.0
2023-12-27 14:00:00,243.86,243.88,243.49,243.72,4289.0,240.2283,240.248,239.8638,240.0904,4289.0
2023-12-27 14:10:00,243.59,243.78,243.48,243.78,2739.0,239.9623,240.1495,239.854,240.1495,2739.0
2023-12-27 14:20:00,243.87,244.19,243.8,244.08,5492.0,240.2382,240.5534,240.1692,240.445,5492.0
2023-12-27 14:30:00,244.0,244.14,243.86,244.0,3245.0,240.3662,240.5041,240.2283,240.3662,3245.0
2023-12-27 14:40:00,243.93,243.96,243.78,243.88,2536.0,240.2973,240.3268,240.1495,240.248,2536.0
2023-12-27 14:50:00,243.87,243.97,243.73,243.95,5989.0,240.2382,240.3367,240.1002,240.317,5989.0
2023-12-27 15:00:00,243.96,243.96,243.59,243.85,2707.0,240.3268,240.3268,239.9623,240.2185,2707.0
2023-12-27 15:10:00,243.94,244.22,243.91,244.17,3217.0,240.3071,240.5829,240.2776,240.5337,3217.0
2023-12-27 15:20:00,244.04,244.17,243.77,243.89,3937.0,240.4056,240.5337,240.1396,240.2579,3937.0
2023-12-27 15:30:00,243.86,244.21,243.77,244.04,4997.0,240.2283,240.5731,240.1396,240.4056,4997.0
2023-12-27 15:40:00,244.11,244.11,243.77,243.77,6630.0,240.4746,240.4746,240.1396,240.1396,6630.0
2023-12-27 15:50:00,243.7,244.03,243.42,244.03,69359.0,240.0707,240.3958,239.7949,240.3958,69359.0
2023-12-28 09:30:00,242.29,244.01,242.01,243.96,27826.0,238.6817,240.3761,238.4059,240.3268,27826.0
2023-12-28 09:40:00,243.8,243.84,243.08,243.8,5264.0,240.1692,240.2086,239.4599,240.1692,5264.0
2023-12-28 09:50:00,243.79,244.11,243.75,244.05,6485.0,240.1593,240.4746,240.1199,240.4155,6485.0
2023-12-28 10:00:00,244.11,244.36,243.77,244.06,6208.0,240.4746,240.7209,240.1396,240.4253,6208.0
2023-12-28 10:10:00,244.14,244.72,244.02,244.7,2306.0,240.5041,241.0755,240.3859,241.0558,2306.0
2023-12-28 10:20:00,244.71,244.9,244.54,244.9,2139.0,241.0656,241.2528,240.8982,241.2528,2139.0
2023-12-28 10:30:00,245.0,245.24,244.73,244.76,3774.0,241.3513,241.5878,241.0853,241.1149,3774.0
2023-12-28 10:40:00,244.75,244.79,244.37,244.47,2993.0,241.105,241.1445,240.7307,240.8292,2993.0
2023-12-28 10:50:00,244.46,244.65,244.36,244.36,4037.0,240.8194,241.0065,240.7209,240.7209,4037.0
2023-12-28 11:00:00,244.4,244.72,244.31,244.35,2937.0,240.7603,241.0755,240.6716,240.711,2937.0
2023-12-28 11:10:00,244.44,244.7,244.2,244.56,18662.0,240.7997,241.0558,240.5632,240.9179,18662.0
2023-12-28 11:20:00,244.75,244.88,244.45,244.45,5979.0,241.105,241.2331,240.8095,240.8095,5979.0
2023-12-28 11:30:00,244.47,244.64,244.35,244.64,6745.0,240.8292,240.9967,240.711,240.9967,6745.0
2023-12-28 11:40:00,244.56,244.66,244.44,244.59,4114.0,240.9179,241.0164,240.7997,240.9474,4114.0
2023-12-28 11:50:00,244.59,244.7,244.49,244.64,2600.0,240.9474,241.0558,240.8489,240.9967,2600.0
2023-12-28 12:00:00,244.58,245.05,244.58,244.78,3984.0,240.9376,241.4006,240.9376,241.1346,3984.0
2023-12-28 12:10:00,244.69,244.9,244.69,244.9,4344.0,241.0459,241.2528,241.0459,241.2528,4344.0
2023-12-28 12:20:00,244.93,244.93,244.75,244.82,3100.0,241.2824,241.2824,241.105,241.174,3100.0
2023-12-28 12:30:00,244.87,244.97,244.82,244.84,3756.0,241.2233,241.3218,241.174,241.1937,3756.0
2023-12-28 12:40:00,244.91,245.16,244.83,244.99,6825.0,241.2627,241.5089,241.1839,241.3415,6825.0
2023-12-28 12:50:00,244.93,245.0,244.78,244.78,2531.0,241.2824,241.3513,241.1346,241.1346,2531.0
2023-12-28 13:00:00,244.82,244.82,244.17,244.37,10648.0,241.174,241.174,240.5337,240.7307,10648.0
2023-12-28 13:10:00,244.65,244.65,244.19,244.48,2267.0,241.0065,241.0065,240.5534,240.8391,2267.0
2023-12-28 13:20:00,244.46,244.52,244.41,244.51,825.0,240.8194,240.8785,240.7701,240.8686,825.0
2023-12-28 13:30:00,244.37,244.77,244.36,244.56,5218.0,240.7307,241.1248,240.7209,240.9179,5218.0
2023-12-28 13:40:00,244.5,244.57,244.4,244.53,2937.0,240.8588,240.9277,240.7603,240.8883,2937.0
2023-12-28 13:50:00,244.53,244.78,244.53,244.67,2193.0,240.8883,241.1346,240.8883,241.0262,2193.0
2023-12-28 14:00:00,244.73,244.74,244.69,244.73,430.0,241.0853,241.0952,241.0459,241.0853,430.0
2023-12-28 14:10:00,244.78,244.95,244.64,244.87,5690.0,241.1346,241.3021,240.9967,241.2233,5690.0
2023-12-28 14:20:00,244.72,244.78,244.67,244.68,1800.0,241.0755,241.1346,241.0262,241.0361,1800.0
2023-12-28 14:30:00,244.74,244.75,244.54,244.66,6111.0,241.0952,241.105,240.8982,241.0164,6111.0
2023-12-28 14:40:00,244.64,244.77,244.58,244.77,4283.0,240.9967,241.1248,240.9376,241.1248,4283.0
2023-12-28 14:50:00,244.76,244.76,244.58,244.71,3858.0,241.1149,241.1149,240.9376,241.0656,3858.0
2023-12-28 15:00:00,244.71,244.84,244.59,244.84,3810.0,241.0656,241.1937,240.9474,241.1937,3810.0
2023-12-28 15:10:00,244.84,245.17,244.61,245.17,37751.0,241.1937,241.5188,240.9671,241.5188,37751.0
2023-12-28 15:20:00,245.23,245.27,244.76,244.76,5811.0,241.5779,241.6173,241.1149,241.1149,5811.0
2023-12-28 15:30:00,244.75,244.75,244.61,244.67,6087.0,241.105,241.105,240.9671,241.0262,6087.0
2023-12-28 15:40:00,244.61,244.72,244.45,244.5,13151.0,240.9671,241.0755,240.8095,240.8588,13151.0
2023-12-28 15:50:00,244.44,244.58,243.69,243.82,76021.0,240.7997,240.9376,240.0608,240.1889,76021.0
2023-12-29 09:30:00,243.29,244.84,243.24,244.13,10873.0,239.6668,241.1937,239.6175,240.4943,10873.0
2023-12-29 09:40:00,243.9,244.18,243.9,244.0,1549.0,240.2677,240.5435,240.2677,240.3662,1549.0
2023-12-29 09:50:00,244.17,244.27,243.89,244.26,4562.0,240.5337,240.6322,240.2579,240.6223,4562.0
2023-12-29 10:00:00,244.27,244.82,244.15,244.2,40945.0,240.6322,241.174,240.514,240.5632,40945.0
2023-12-29 10:10:00,244.27,244.28,243.68,244.23,5885.0,240.6322,240.642,240.051,240.5928,5885.0
2023-12-29 10:20:00,244.28,244.4,243.99,244.0,7871.0,240.642,240.7603,240.3564,240.3662,7871.0
2023-12-29 10:30:00,244.13,244.23,243.72,243.86,6416.0,240.4943,240.5928,240.0904,240.2283,6416.0
2023-12-29 10:40:00,244.1,244.13,243.78,244.02,4106.0,240.4647,240.4943,240.1495,240.3859,4106.0
2023-12-29 10:50:00,244.11,244.11,243.8,244.03,2100.0,240.4746,240.4746,240.1692,240.3958,2100.0
2023-12-29 11:00:00,244.01,244.21,243.82,243.82,15718.0,240.3761,240.5731,240.1889,240.1889,15718.0
2023-12-29 11:10:00,244.02,244.05,243.36,243.81,8345.0,240.3859,240.4155,239.7357,240.179,8345.0
2023-12-29 11:20:00,243.76,244.22,243.55,243.67,7120.0,240.1298,240.5829,239.9229,240.0411,7120.0
2023-12-29 11:30:00,243.55,243.84,243.42,243.67,8347.0,239.9229,240.2086,239.7949,240.0411,8347.0
2023-12-29 11:40:00,243.72,243.93,243.64,243.92,5233.0,240.0904,240.2973,240.0116,240.2874,5233.0
2023-12-29 11:50:00,243.94,244.09,243.65,243.88,4711.0,240.3071,240.4549,240.0214,240.248,4711.0
2023-12-29 12:00:00,243.97,243.97,243.56,243.56,2466.0,240.3367,240.3367,239.9328,239.9328,2466.0
2023-12-29 12:10:00,243.71,243.84,243.05,243.38,9510.0,240.0805,240.2086,239.4304,239.7555,9510.0
2023-12-29 12:20:00,243.32,243.39,242.87,243.0,4773.0,239.6963,239.7653,239.253,239.3811,4773.0
2023-12-29 12:30:00,242.99,243.43,242.99,243.31,4783.0,239.3713,239.8047,239.3713,239.6865,4783.0
2023-12-29 12:40:00,243.23,243.58,243.23,243.42,8026.0,239.6077,239.9525,239.6077,239.7949,8026.0
2023-12-29 12:50:00,243.39,244.07,243.21,244.04,2721.0,239.7653,240.4352,239.588,240.4056,2721.0
2023-12-29 13:00:00,243.95,244.31,243.78,244.13,3769.0,240.317,240.6716,240.1495,240.4943,3769.0
2023-12-29 13:10:00,244.1,244.3,243.83,243.83,3503.0,240.4647,240.6618,240.1987,240.1987,3503.0
2023-12-29 13:20:00,243.89,244.23,243.79,243.79,4189.0,240.2579,240.5928,240.1593,240.1593,4189.0
2023-12-29 13:30:00,243.79,244.09,243.76,243.87,4159.0,240.1593,240.4549,240.1298,240.2382,4159.0
2023-12-29 13:40:00,243.87,244.18,243.83,244.06,3062.0,240.2382,240.5435,240.1987,240.4253,3062.0
2023-12-29 13:50:00,244.17,244.17,243.75,244.04,2780.0,240.5337,240.5337,240.1199,240.4056,2780.0
2023-12-29 14:00:00,244.08,244.2,244.05,244.2,1200.0,240.445,240.5632,240.4155,240.5632,1200.0
2023-12-29 14:10:00,244.02,244.02,243.75,243.94,2601.0,240.3859,240.3859,240.1199,240.3071,2601.0
2023-12-29 14:20:00,244.04,244.3,243.93,244.07,2694.0,240.4056,240.6618,240.2973,240.4352,2694.0
2023-12-29 14:30:00,244.05,244.27,244.05,244.24,2569.0,240.4155,240.6322,240.4155,240.6026,2569.0
2023-12-29 14:40:00,244.14,244.2,243.92,244.15,7829.0,240.5041,240.5632,240.2874,240.514,7829.0
2023-12-29 14:50:00,244.31,244.41,244.23,244.37,3340.0,240.6716,240.7701,240.5928,240.7307,3340.0
2023-12-29 15:00:00,244.45,244.77,244.2,244.48,6865.0,240.8095,241.1248,240.5632,240.8391,6865.0
2023-12-29 15:10:00,244.59,244.59,244.27,244.45,6615.0,240.9474,240.9474,240.6322,240.8095,6615.0
2023-12-29 15:20:00,244.39,244.52,244.12,244.38,46492.0,240.7504,240.8785,240.4844,240.7406,46492.0
2023-12-29 15:30:00,244.41,244.46,243.98,244.26,7677.0,240.7701,240.8194,240.3465,240.6223,7677.0
2023-12-29 15:40:00,244.24,244.49,243.91,243.94,12073.0,240.6026,240.8489,240.2776,240.3071,12073.0
2023-12-29 15:50:00,243.96,244.09,243.36,243.87,54325.0,240.3268,240.4549,239.7357,240.2382,54325.0
2024-01-02 09:30:00,241.45,243.82,241.23,241.57,19854.0,237.8542,240.1889,237.6375,237.9724,19854.0
2024-01-02 09:40:00,241.63,243.03,241.59,242.42,6718.0,238.0315,239.4107,237.9921,238.8097,6718.0
2024-01-02 09:50:00,242.56,243.0,241.87,243.0,6577.0,238.9477,239.3811,238.2679,239.3811,6577.0
2024-01-02 10:00:00,242.96,243.1,242.16,242.46,4999.0,239.3417,239.4796,238.5536,238.8492,4999.0
2024-01-02 10:10:00,242.4,242.95,241.92,242.55,15862.0,238.79,239.3319,238.3172,238.9378,15862.0
2024-01-02 10:20:00,242.48,242.67,241.42,241.77,8428.0,238.8689,239.056,237.8246,238.1694,8428.0
2024-01-02 10:30:00,241.66,241.67,240.9,241.08,12206.0,238.0611,238.0709,237.3124,237.4897,12206.0
2024-01-02 10:40:00,241.17,241.47,240.81,240.95,10314.0,237.5784,237.8739,237.2237,237.3616,10314.0
2024-01-02 10:50:00,240.73,240.95,239.83,240.07,13465.0,237.1449,237.3616,236.2583,236.4947,13465.0
2024-01-02 11:00:00,240.0,241.09,240.0,241.01,6420.0,236.4258,237.4996,236.4258,237.4207,6420.0
2024-01-02 11:10:00,241.28,241.95,241.06,241.67,9573.0,237.6867,238.3467,237.47,238.0709,9573.0
2024-01-02 11:20:00,241.72,241.72,241.08,241.08,20261.0,238.1202,238.1202,237.4897,237.4897,20261.0
2024-01-02 11:30:00,241.12,241.25,240.82,240.9,9069.0,237.5291,237.6572,237.2336,237.3124,9069.0
2024-01-02 11:40:00,240.95,241.47,240.76,241.47,12343.0,237.3616,237.8739,237.1745,237.8739,12343.0
2024-01-02 11:50:00,241.48,241.63,241.25,241.35,5533.0,237.8837,238.0315,237.6572,237.7557,5533.0
2024-01-02 12:00:00,241.24,241.36,241.07,241.07,5903.0,237.6473,237.7655,237.4799,237.4799,5903.0
2024-01-02 12:10:00,241.13,241.57,241.02,241.16,14688.0,237.539,237.9724,237.4306,237.5685,14688.0
2024-01-02 12:20:00,241.29,241.29,240.7,240.99,9778.0,237.6966,237.6966,237.1154,237.401,9778.0
2024-01-02 12:30:00,241.01,241.74,240.94,241.74,4288.0,237.4207,238.1399,237.3518,238.1399,4288.0
2024-01-02 12:40:00,241.79,241.97,241.43,241.56,6798.0,238.1891,238.3664,237.8345,237.9626,6798.0
2024-01-02 12:50:00,241.59,241.6,241.0,241.16,5905.0,237.9921,238.002,237.4109,237.5685,5905.0
2024-01-02 13:00:00,241.14,241.16,240.83,240.89,7030.0,237.5488,237.5685,237.2434,237.3025,7030.0
2024-01-02 13:10:00,240.9,241.17,240.82,241.07,7902.0,237.3124,237.5784,237.2336,237.4799,7902.0
2024-01-02 13:20:00,241.11,241.11,240.77,240.78,3659.0,237.5193,237.5193,237.1843,237.1942,3659.0
2024-01-02 13:30:00,240.8,240.95,240.62,240.95,4149.0,237.2139,237.3616,237.0366,237.3616,4149.0
2024-01-02 13:40:00,240.96,241.2,240.78,240.92,7122.0,237.3715,237.6079,237.1942,237.3321,7122.0
2024-01-02 13:50:00,240.91,240.98,240.69,240.77,8277.0,237.3222,237.3912,237.1055,237.1843,8277.0
2024-01-02 14:00:00,240.87,241.08,240.66,241.0,8114.0,237.2828,237.4897,237.076,237.4109,8114.0
2024-01-02 14:10:00,241.0,241.22,240.78,240.93,5475.0,237.4109,237.6276,237.1942,237.3419,5475.0
2024-01-02 14:20:00,240.84,240.95,240.64,240.74,11020.0,237.2533,237.3616,237.0563,237.1548,11020.0
2024-01-02 14:30:00,240.75,240.88,240.64,240.72,8340.0,237.1646,237.2927,237.0563,237.1351,8340.0
2024-01-02 14:40:00,240.72,240.77,240.4,240.44,9189.0,237.1351,237.1843,236.8198,236.8592,9189.0
2024-01-02 14:50:00,240.42,240.43,239.97,240.09,9066.0,236.8395,236.8494,236.3962,236.5144,9066.0
2024-01-02 15:00:00,240.02,240.49,239.97,240.33,11444.0,236.4455,236.9085,236.3962,236.7509,11444.0
2024-01-02 15:10:00,240.29,240.53,240.02,240.53,7435.0,236.7115,236.9479,236.4455,236.9479,7435.0
2024-01-02 15:20:00,240.56,240.6,240.09,240.32,12189.0,236.9774,237.0169,236.5144,236.741,12189.0
2024-01-02 15:30:00,240.33,240.58,240.24,240.37,10669.0,236.7509,236.9972,236.6622,236.7903,10669.0
2024-01-02 15:40:00,240.29,240.61,240.19,240.54,13700.0,236.7115,237.0267,236.613,236.9577,13700.0
2024-01-02 15:50:00,240.61,241.03,240.49,240.63,83777.0,237.0267,237.4404,236.9085,237.0464,83777.0
2024-01-03 09:30:00,239.08,239.28,233.76,237.79,71744.0,235.5195,235.7165,230.2787,234.2487,71744.0
2024-01-03 09:40:00,237.8,238.64,237.08,238.15,16357.0,234.2586,235.086,233.5493,234.6033,16357.0
2024-01-03 09:50:00,238.15,238.46,236.64,236.7,26649.0,234.6033,234.9087,233.1158,233.1749,26649.0
2024-01-03 10:00:00,236.51,237.41,236.36,236.59,10018.0,232.9878,233.8744,232.84,233.0666,10018.0
2024-01-03 10:10:00,236.62,236.65,235.86,236.08,13278.0,233.0961,233.1257,232.3474,232.5642,13278.0
2024-01-03 10:20:00,236.01,236.82,235.81,236.49,13758.0,232.4952,233.2931,232.2982,232.9681,13758.0
2024-01-03 10:30:00,236.49,236.49,235.8,235.93,24632.0,232.9681,232.9681,232.2883,232.4164,24632.0
2024-01-03 10:40:00,235.98,236.3,235.97,236.23,18455.0,232.4657,232.7809,232.4558,232.7119,18455.0
2024-01-03 10:50:00,236.3,236.46,235.76,236.29,34514.0,232.7809,232.9385,232.2489,232.771,34514.0
2024-01-03 11:00:00,236.5,237.06,236.16,237.01,11615.0,232.9779,233.5296,232.643,233.4803,11615.0
2024-01-03 11:10:00,236.87,236.96,236.66,236.78,9556.0,233.3424,233.4311,233.1355,233.2537,9556.0
2024-01-03 11:20:00,236.82,237.19,236.77,236.97,33416.0,233.2931,233.6576,233.2439,233.4409,33416.0
2024-01-03 11:30:00,236.98,237.27,236.87,237.05,11562.0,233.4508,233.7364,233.3424,233.5197,11562.0
2024-01-03 11:40:00,237.1,237.46,236.86,237.13,21756.0,233.569,233.9236,233.3326,233.5985,21756.0
2024-01-03 11:50:00,237.12,237.61,237.12,237.28,11465.0,233.5887,234.0714,233.5887,233.7463,11465.0
2024-01-03 12:00:00,237.28,237.68,237.08,237.54,7989.0,233.7463,234.1403,233.5493,234.0024,7989.0
2024-01-03 12:10:00,237.49,237.49,236.37,236.56,24472.0,233.9532,233.9532,232.8498,233.037,24472.0
2024-01-03 12:20:00,236.59,237.08,236.43,237.08,13418.0,233.0666,233.5493,232.909,233.5493,13418.0
2024-01-03 12:30:00,237.12,237.17,236.82,236.83,2334.0,233.5887,233.6379,233.2931,233.303,2334.0
2024-01-03 12:40:00,236.77,236.89,236.65,236.89,6816.0,233.2439,233.3621,233.1257,233.3621,6816.0
2024-01-03 12:50:00,236.83,237.21,236.71,237.17,6747.0,233.303,233.6773,233.1848,233.6379,6747.0
2024-01-03 13:00:00,237.25,237.39,236.53,236.55,6961.0,233.7167,233.8547,233.0075,233.0272,6961.0
2024-01-03 13:10:00,236.61,236.81,236.61,236.64,6944.0,233.0863,233.2833,233.0863,233.1158,6944.0
2024-01-03 13:20:00,236.61,236.85,236.61,236.78,8918.0,233.0863,233.3227,233.0863,233.2537,8918.0
2024-01-03 13:30:00,236.79,237.01,236.59,237.0,7050.0,233.2636,233.4803,233.0666,233.4705,7050.0
2024-01-03 13:40:00,237.13,237.13,236.6,236.95,13436.0,233.5985,233.5985,233.0764,233.4212,13436.0
2024-01-03 13:50:00,236.84,236.88,236.7,236.78,10097.0,233.3128,233.3523,233.1749,233.2537,10097.0
2024-01-03 14:00:00,236.67,236.99,236.17,236.63,15509.0,233.1454,233.4606,232.6528,233.106,15509.0
2024-01-03 14:10:00,236.78,237.06,236.58,236.89,10004.0,233.2537,233.5296,233.0567,233.3621,10004.0
2024-01-03 14:20:00,236.85,237.57,236.65,237.39,6728.0,233.3227,234.032,233.1257,233.8547,6728.0
2024-01-03 14:30:00,237.56,237.56,236.94,237.17,5971.0,234.0221,234.0221,233.4114,233.6379,5971.0
2024-01-03 14:40:00,237.13,237.59,236.97,237.41,7077.0,233.5985,234.0517,233.4409,233.8744,7077.0
2024-01-03 14:50:00,237.14,237.23,236.82,237.05,7298.0,233.6084,233.697,233.2931,233.5197,7298.0
2024-01-03 15:00:00,236.99,237.0,236.34,236.68,12252.0,233.4606,233.4705,232.8203,233.1552,12252.0
2024-01-03 15:10:00,236.79,237.04,236.56,236.98,13843.0,233.2636,233.5099,233.037,233.4508,13843.0
2024-01-03 15:20:00,237.04,237.15,236.7,236.87,12651.0,233.5099,233.6182,233.1749,233.3424,12651.0
2024-01-03 15:30:00,236.95,237.28,236.71,236.85,27256.0,233.4212,233.7463,233.1848,233.3227,27256.0
2024-01-03 15:40:00,236.81,236.91,236.24,236.25,15003.0,233.2833,233.3818,232.7218,232.7316,15003.0
2024-01-03 15:50:00,236.13,236.22,235.69,236.03,90583.0,232.6134,232.7021,232.18,232.5149,90583.0
2024-01-04 09:30:00,236.5,237.78,236.33,237.58,24644.0,232.9779,234.2388,232.8104,234.0418,24644.0
2024-01-04 09:40:00,237.67,237.87,236.75,237.16,9783.0,234.1305,234.3275,233.2242,233.6281,9783.0
2024-01-04 09:50:00,237.19,238.6,237.01,237.99,9231.0,233.6576,235.0466,233.4803,234.4457,9231.0
2024-01-04 10:00:00,237.8,239.18,237.8,239.16,8923.0,234.2586,235.618,234.2586,235.5983,8923.0
2024-01-04 10:10:00,239.06,239.89,238.78,239.89,10487.0,235.4998,236.3174,235.224,236.3174,10487.0
2024-01-04 10:20:00,239.81,239.86,239.37,239.56,7495.0,236.2386,236.2879,235.8052,235.9923,7495.0
2024-01-04 10:30:00,239.56,239.89,239.36,239.47,18767.0,235.9923,236.3174,235.7953,235.9037,18767.0
2024-01-04 10:40:00,239.38,239.93,239.38,239.68,20832.0,235.815,236.3568,235.815,236.1106,20832.0
2024-01-04 10:50:00,239.78,239.94,239.58,239.7,15533.0,236.2091,236.3667,236.012,236.1303,15533.0
2024-01-04 11:00:00,239.7,239.94,239.53,239.58,19164.0,236.1303,236.3667,235.9628,236.012,19164.0
2024-01-04 11:10:00,239.51,240.5,239.5,240.41,45930.0,235.9431,236.9183,235.9332,236.8297,45930.0
2024-01-04 11:20:00,240.41,241.09,240.41,240.81,33294.0,236.8297,237.4996,236.8297,237.2237,33294.0
2024-01-04 11:30:00,240.82,240.83,239.65,240.49,15165.0,237.2336,237.2434,236.081,236.9085,15165.0
2024-01-04 11:40:00,240.41,240.52,240.16,240.16,1988.0,236.8297,236.938,236.5834,236.5834,1988.0
2024-01-04 11:50:00,240.19,240.72,240.19,240.72,10414.0,236.613,237.1351,236.613,237.1351,10414.0
2024-01-04 12:00:00,240.72,240.72,240.12,240.15,4962.0,237.1351,237.1351,236.544,236.5736,4962.0
2024-01-04 12:10:00,240.19,240.51,239.88,239.88,21934.0,236.613,236.9282,236.3076,236.3076,21934.0
2024-01-04 12:20:00,239.9,240.29,239.84,240.14,33480.0,236.3273,236.7115,236.2682,236.5637,33480.0
2024-01-04 12:30:00,240.15,240.15,239.73,239.95,17254.0,236.5736,236.5736,236.1598,236.3765,17254.0
2024-01-04 12:40:00,239.92,239.93,239.3,239.66,24581.0,236.347,236.3568,235.7362,236.0909,24581.0
2024-01-04 12:50:00,239.64,240.01,239.56,239.74,11967.0,236.0711,236.4356,235.9923,236.1697,11967.0
2024-01-04 13:00:00,239.63,240.26,239.62,240.15,4368.0,236.0613,236.6819,236.0514,236.5736,4368.0
2024-01-04 13:10:00,240.16,240.19,239.84,240.01,2988.0,236.5834,236.613,236.2682,236.4356,2988.0
2024-01-04 13:20:00,239.88,240.07,239.88,239.94,3791.0,236.3076,236.4947,236.3076,236.3667,3791.0
2024-01-04 13:30:00,239.98,240.09,239.85,239.86,4223.0,236.4061,236.5144,236.278,236.2879,4223.0
2024-01-04 13:40:00,239.92,239.97,239.73,239.88,3372.0,236.347,236.3962,236.1598,236.3076,3372.0
2024-01-04 13:50:00,239.9,240.06,239.63,239.65,9954.0,236.3273,236.4849,236.0613,236.081,9954.0
2024-01-04 14:00:00,239.75,240.01,239.67,239.88,4980.0,236.1795,236.4356,236.1007,236.3076,4980.0
2024-01-04 14:10:00,239.82,240.21,239.64,239.98,7482.0,236.2485,236.6327,236.0711,236.4061,7482.0
2024-01-04 14:20:00,239.98,240.3,239.97,240.12,7879.0,236.4061,236.7213,236.3962,236.544,7879.0
2024-01-04 14:30:00,240.1,240.2,239.73,239.81,23301.0,236.5243,236.6228,236.1598,236.2386,23301.0
2024-01-04 14:40:00,239.81,240.01,239.74,240.01,7620.0,236.2386,236.4356,236.1697,236.4356,7620.0
2024-01-04 14:50:00,240.18,240.5,240.12,240.27,6538.0,236.6031,236.9183,236.544,236.6918,6538.0
2024-01-04 15:00:00,240.23,240.79,240.06,240.79,6433.0,236.6524,237.204,236.4849,237.204,6433.0
2024-01-04 15:10:00,240.71,240.78,240.21,240.45,8807.0,237.1252,237.1942,236.6327,236.8691,8807.0
2024-01-04 15:20:00,240.49,240.49,239.94,240.15,11151.0,236.9085,236.9085,236.3667,236.5736,11151.0
2024-01-04 15:30:00,240.13,240.6,240.12,240.6,13067.0,236.5539,237.0169,236.544,237.0169,13067.0
2024-01-04 15:40:00,240.53,240.67,240.28,240.28,14252.0,236.9479,237.0858,236.7016,236.7016,14252.0
2024-01-04 15:50:00,240.39,240.5,239.39,239.78,122284.0,236.81,236.9183,235.8249,236.2091,122284.0
2024-01-05 09:30:00,240.41,241.91,240.14,241.48,23283.0,236.8297,238.3073,236.5637,237.8837,23283.0
2024-01-05 09:40:00,241.02,241.12,240.59,240.81,3962.0,237.4306,237.5291,237.007,237.2237,3962.0
2024-01-05 09:50:00,240.63,240.63,239.1,239.35,7884.0,237.0464,237.0464,235.5392,235.7855,7884.0
2024-01-05 10:00:00,239.58,241.26,239.31,241.26,14227.0,236.012,237.667,235.7461,237.667,14227.0
2024-01-05 10:10:00,241.36,241.36,239.86,240.15,15725.0,237.7655,237.7655,236.2879,236.5736,15725.0
2024-01-05 10:20:00,240.04,240.27,239.91,240.22,6315.0,236.4652,236.6918,236.3371,236.6425,6315.0
2024-01-05 10:30:00,240.22,240.4,239.9,239.93,7961.0,236.6425,236.8198,236.3273,236.3568,7961.0
2024-01-05 10:40:00,239.93,240.36,239.93,240.29,5072.0,236.3568,236.7804,236.3568,236.7115,5072.0
2024-01-05 10:50:00,240.31,240.59,240.03,240.24,7186.0,236.7312,237.007,236.4553,236.6622,7186.0
2024-01-05 11:00:00,240.31,240.35,239.49,239.49,4206.0,236.7312,236.7706,235.9234,235.9234,4206.0
2024-01-05 11:10:00,239.8,240.27,239.23,239.24,5595.0,236.2288,236.6918,235.6673,235.6771,5595.0
2024-01-05 11:20:00,239.48,239.69,239.4,239.4,6078.0,235.9135,236.1204,235.8347,235.8347,6078.0
2024-01-05 11:30:00,239.57,239.61,239.31,239.61,4703.0,236.0022,236.0416,235.7461,236.0416,4703.0
2024-01-05 11:40:00,239.45,239.57,239.2,239.5,4959.0,235.884,236.0022,235.6377,235.9332,4959.0
2024-01-05 11:50:00,239.57,239.63,239.24,239.34,4751.0,236.0022,236.0613,235.6771,235.7756,4751.0
2024-01-05 12:00:00,239.27,239.27,238.49,238.57,5639.0,235.7067,235.7067,234.9383,235.0171,5639.0
2024-01-05 12:10:00,238.49,238.96,238.47,238.48,7971.0,234.9383,235.4013,234.9186,234.9284,7971.0
2024-01-05 12:20:00,238.58,238.78,238.34,238.4,6979.0,235.0269,235.224,234.7905,234.8496,6979.0
2024-01-05 12:30:00,238.5,238.74,238.36,238.5,4047.0,234.9481,235.1846,234.8102,234.9481,4047.0
2024-01-05 12:40:00,238.49,238.53,238.32,238.49,5631.0,234.9383,234.9777,234.7708,234.9383,5631.0
2024-01-05 12:50:00,238.51,238.84,238.48,238.64,11817.0,234.958,235.2831,234.9284,235.086,11817.0
2024-01-05 13:00:00,238.63,238.74,238.29,238.74,5248.0,235.0762,235.1846,234.7413,235.1846,5248.0
2024-01-05 13:10:00,238.59,238.68,238.14,238.21,5813.0,235.0368,235.1254,234.5935,234.6624,5813.0
2024-01-05 13:20:00,238.21,238.94,238.21,238.89,8023.0,234.6624,235.3816,234.6624,235.3323,8023.0
2024-01-05 13:30:00,238.98,239.69,238.85,239.56,8363.0,235.421,236.1204,235.2929,235.9923,8363.0
2024-01-05 13:40:00,239.69,239.85,239.43,239.46,8739.0,236.1204,236.278,235.8643,235.8938,8739.0
2024-01-05 13:50:00,239.49,239.58,239.19,239.35,14017.0,235.9234,236.012,235.6279,235.7855,14017.0
2024-01-05 14:00:00,239.28,239.81,239.24,239.57,9675.0,235.7165,236.2386,235.6771,236.0022,9675.0
2024-01-05 14:10:00,239.64,239.88,239.53,239.66,8285.0,236.0711,236.3076,235.9628,236.0909,8285.0
2024-01-05 14:20:00,239.61,240.02,239.59,239.84,9856.0,236.0416,236.4455,236.0219,236.2682,9856.0
2024-01-05 14:30:00,239.92,240.15,239.87,240.1,7862.0,236.347,236.5736,236.2977,236.5243,7862.0
2024-01-05 14:40:00,240.03,240.27,239.86,239.96,8796.0,236.4553,236.6918,236.2879,236.3864,8796.0
2024-01-05 14:50:00,239.92,239.98,239.46,239.61,16505.0,236.347,236.4061,235.8938,236.0416,16505.0
2024-01-05 15:00:00,239.63,239.97,239.6,239.97,8964.0,236.0613,236.3962,236.0317,236.3962,8964.0
2024-01-05 15:10:00,240.0,240.36,239.87,240.0,15554.0,236.4258,236.7804,236.2977,236.4258,15554.0
2024-01-05 15:20:00,240.02,240.35,240.01,240.22,15117.0,236.4455,236.7706,236.4356,236.6425,15117.0
2024-01-05 15:30:00,240.12,240.12,239.48,239.74,16701.0,236.544,236.544,235.9135,236.1697,16701.0
2024-01-05 15:40:00,239.75,240.64,239.67,240.63,26111.0,236.1795,237.0563,236.1007,237.0464,26111.0
2024-01-05 15:50:00,240.69,241.13,240.48,240.56,81887.0,237.1055,237.539,236.8986,236.9774,81887.0
2024-01-08 09:30:00,240.9,240.9,239.59,240.0,19418.0,237.3124,237.3124,236.0219,236.4258,19418.0
2024-01-08 09:40:00,239.62,239.97,239.1,239.34,5066.0,236.0514,236.3962,235.5392,235.7756,5066.0
2024-01-08 09:50:00,239.36,240.53,239.03,240.12,18171.0,235.7953,236.9479,235.4702,236.544,18171.0
2024-01-08 10:00:00,240.13,240.51,239.95,240.43,9140.0,236.5539,236.9282,236.3765,236.8494,9140.0
2024-01-08 10:10:00,240.45,240.65,240.02,240.48,9523.0,236.8691,237.0661,236.4455,236.8986,9523.0
2024-01-08 10:20:00,240.29,241.54,240.29,240.82,11527.0,236.7115,237.9429,236.7115,237.2336,11527.0
2024-01-08 10:30:00,240.88,240.97,240.7,240.74,5471.0,237.2927,237.3813,237.1154,237.1548,5471.0
2024-01-08 10:40:00,240.84,240.97,240.76,240.97,4050.0,237.2533,237.3813,237.1745,237.3813,4050.0
2024-01-08 10:50:00,240.9,240.95,240.61,240.67,11594.0,237.3124,237.3616,237.0267,237.0858,11594.0
2024-01-08 11:00:00,240.76,240.81,240.16,240.17,3399.0,237.1745,237.2237,236.5834,236.5933,3399.0
2024-01-08 11:10:00,240.17,240.47,239.99,240.47,4171.0,236.5933,236.8888,236.4159,236.8888,4171.0
2024-01-08 11:20:00,240.51,240.79,239.84,240.0,11971.0,236.9282,237.204,236.2682,236.4258,11971.0
2024-01-08 11:30:00,240.28,240.45,240.18,240.33,5613.0,236.7016,236.8691,236.6031,236.7509,5613.0
2024-01-08 11:40:00,240.35,240.69,240.34,240.45,1900.0,236.7706,237.1055,236.7607,236.8691,1900.0
2024-01-08 11:50:00,240.36,240.57,240.22,240.5,7509.0,236.7804,236.9873,236.6425,236.9183,7509.0
2024-01-08 12:00:00,240.51,240.72,240.28,240.31,4705.0,236.9282,237.1351,236.7016,236.7312,4705.0
2024-01-08 12:10:00,240.52,240.58,240.15,240.23,4671.0,236.938,236.9972,236.5736,236.6524,4671.0
2024-01-08 12:20:00,240.31,240.31,239.81,239.88,4874.0,236.7312,236.7312,236.2386,236.3076,4874.0
2024-01-08 12:30:00,240.03,240.23,239.91,240.17,2572.0,236.4553,236.6524,236.3371,236.5933,2572.0
2024-01-08 12:40:00,240.11,240.29,240.05,240.26,4750.0,236.5341,236.7115,236.475,236.6819,4750.0
2024-01-08 12:50:00,240.18,240.56,240.13,240.41,2823.0,236.6031,236.9774,236.5539,236.8297,2823.0
2024-01-08 13:00:00,240.51,240.68,240.51,240.57,5176.0,236.9282,237.0957,236.9282,236.9873,5176.0
2024-01-08 13:10:00,240.52,240.56,240.38,240.44,4686.0,236.938,236.9774,236.8001,236.8592,4686.0
2024-01-08 13:20:00,240.44,240.61,240.32,240.51,6089.0,236.8592,237.0267,236.741,236.9282,6089.0
2024-01-08 13:30:00,240.56,240.56,240.42,240.49,7580.0,236.9774,236.9774,236.8395,236.9085,7580.0
2024-01-08 13:40:00,240.42,241.23,240.36,241.16,19977.0,236.8395,237.6375,236.7804,237.5685,19977.0
2024-01-08 13:50:00,241.29,241.29,240.81,241.08,6236.0,237.6966,237.6966,237.2237,237.4897,6236.0
2024-01-08 14:00:00,241.01,241.01,240.65,240.83,4441.0,237.4207,237.4207,237.0661,237.2434,4441.0
2024-01-08 14:10:00,240.83,241.12,240.83,241.05,4313.0,237.2434,237.5291,237.2434,237.4602,4313.0
2024-01-08 14:20:00,240.97,241.39,240.9,241.28,2400.0,237.3813,237.7951,237.3124,237.6867,2400.0
2024-01-08 14:30:00,241.42,241.68,241.37,241.43,4864.0,237.8246,238.0808,237.7754,237.8345,4864.0
2024-01-08 14:40:00,241.43,241.7,241.41,241.61,5647.0,237.8345,238.1005,237.8148,238.0118,5647.0
2024-01-08 14:50:00,241.65,241.71,241.41,241.61,10719.0,238.0512,238.1103,237.8148,238.0118,10719.0
2024-01-08 15:00:00,241.64,241.77,241.48,241.7,5351.0,238.0414,238.1694,237.8837,238.1005,5351.0
2024-01-08 15:10:00,241.71,241.95,241.59,241.93,7541.0,238.1103,238.3467,237.9921,238.327,7541.0
2024-01-08 15:20:00,241.94,242.21,241.79,241.88,12816.0,238.3369,238.6029,238.1891,238.2778,12816.0
2024-01-08 15:30:00,241.86,242.36,241.76,242.36,11893.0,238.2581,238.7506,238.1596,238.7506,11893.0
2024-01-08 15:40:00,242.42,242.56,242.22,242.22,11989.0,238.8097,238.9477,238.6127,238.6127,11989.0
2024-01-08 15:50:00,242.27,243.2,242.27,243.13,58026.0,238.662,239.5781,238.662,239.5092,58026.0
2024-01-09 09:30:00,241.91,242.19,240.87,241.52,17305.0,238.3073,238.5832,237.2828,237.9232,17305.0
2024-01-09 09:40:00,241.65,241.87,240.67,241.4,3482.0,238.0512,238.2679,237.0858,237.8049,3482.0
2024-01-09 09:50:00,241.44,241.46,240.51,240.95,8388.0,237.8443,237.864,236.9282,237.3616,8388.0
2024-01-09 10:00:00,241.2,241.85,241.06,241.83,16899.0,237.6079,238.2482,237.47,238.2285,16899.0
2024-01-09 10:10:00,241.86,242.56,241.82,242.56,8838.0,238.2581,238.9477,238.2187,238.9477,8838.0
2024-01-09 10:20:00,242.55,242.67,242.23,242.23,8119.0,238.9378,239.056,238.6226,238.6226,8119.0
2024-01-09 10:30:00,242.03,242.49,241.86,242.45,9332.0,238.4256,238.8787,238.2581,238.8393,9332.0
2024-01-09 10:40:00,242.45,242.58,242.15,242.37,5443.0,238.8393,238.9674,238.5438,238.7605,5443.0
2024-01-09 10:50:00,242.09,242.35,241.78,241.99,6462.0,238.4847,238.7408,238.1793,238.3862,6462.0
2024-01-09 11:00:00,241.94,242.39,241.93,242.39,17547.0,238.3369,238.7802,238.327,238.7802,17547.0
2024-01-09 11:10:00,242.24,242.62,242.16,242.62,8518.0,238.6324,239.0068,238.5536,239.0068,8518.0
2024-01-09 11:20:00,242.64,243.19,242.62,243.18,10005.0,239.0265,239.5683,239.0068,239.5584,10005.0
2024-01-09 11:30:00,243.19,243.55,243.05,243.34,10183.0,239.5683,239.9229,239.4304,239.716,10183.0
2024-01-09 11:40:00,243.55,243.72,243.34,243.61,7016.0,239.9229,240.0904,239.716,239.982,7016.0
2024-01-09 11:50:00,243.67,244.01,243.65,243.99,15042.0,240.0411,240.3761,240.0214,240.3564,15042.0
2024-01-09 12:00:00,244.0,244.05,243.7,244.05,6134.0,240.3662,240.4155,240.0707,240.4155,6134.0
2024-01-09 12:10:00,244.02,244.33,243.91,244.29,13934.0,240.3859,240.6913,240.2776,240.6519,13934.0
2024-01-09 12:20:00,244.32,244.48,244.21,244.42,7735.0,240.6815,240.8391,240.5731,240.78,7735.0
2024-01-09 12:30:00,244.46,244.53,244.2,244.24,5892.0,240.8194,240.8883,240.5632,240.6026,5892.0
2024-01-09 12:40:00,244.3,244.42,244.29,244.34,4272.0,240.6618,240.78,240.6519,240.7012,4272.0
2024-01-09 12:50:00,244.43,244.65,244.36,244.4,5835.0,240.7898,241.0065,240.7209,240.7603,5835.0
2024-01-09 13:00:00,244.39,244.58,244.04,244.17,5756.0,240.7504,240.9376,240.4056,240.5337,5756.0
2024-01-09 13:10:00,244.23,244.36,243.96,244.12,6873.0,240.5928,240.7209,240.3268,240.4844,6873.0
2024-01-09 13:20:00,244.08,244.09,243.62,243.98,12768.0,240.445,240.4549,239.9919,240.3465,12768.0
2024-01-09 13:30:00,243.97,243.97,243.38,243.69,8715.0,240.3367,240.3367,239.7555,240.0608,8715.0
2024-01-09 13:40:00,243.64,243.9,243.46,243.9,2990.0,240.0116,240.2677,239.8343,240.2677,2990.0
2024-01-09 13:50:00,244.11,244.34,243.97,243.98,5480.0,240.4746,240.7012,240.3367,240.3465,5480.0
2024-01-09 14:00:00,244.04,244.13,243.97,244.07,4291.0,240.4056,240.4943,240.3367,240.4352,4291.0
2024-01-09 14:10:00,244.05,244.18,243.76,243.76,6248.0,240.4155,240.5435,240.1298,240.1298,6248.0
2024-01-09 14:20:00,243.76,243.92,243.55,243.66,3487.0,240.1298,240.2874,239.9229,240.0313,3487.0
2024-01-09 14:30:00,243.73,243.85,243.71,243.73,4699.0,240.1002,240.2185,240.0805,240.1002,4699.0
2024-01-09 14:40:00,243.8,243.8,243.46,243.6,5979.0,240.1692,240.1692,239.8343,239.9722,5979.0
2024-01-09 14:50:00,243.72,243.8,243.41,243.78,8988.0,240.0904,240.1692,239.785,240.1495,8988.0
2024-01-09 15:00:00,243.82,244.3,243.73,244.06,8483.0,240.1889,240.6618,240.1002,240.4253,8483.0
2024-01-09 15:10:00,244.11,244.33,244.04,244.31,6583.0,240.4746,240.6913,240.4056,240.6716,6583.0
2024-01-09 15:20:00,244.28,244.5,244.22,244.22,9082.0,240.642,240.8588,240.5829,240.5829,9082.0
2024-01-09 15:30:00,244.24,244.42,244.12,244.34,10435.0,240.6026,240.78,240.4844,240.7012,10435.0
2024-01-09 15:40:00,244.32,244.33,244.0,244.0,17137.0,240.6815,240.6913,240.3662,240.3662,17137.0
2024-01-09 15:50:00,243.98,244.62,243.91,244.47,60158.0,240.3465,240.977,240.2776,240.8292,60158.0
2024-01-10 09:30:00,245.0,245.08,244.57,244.57,12165.0,241.3513,241.4301,240.9277,240.9277,12165.0
2024-01-10 09:40:00,244.57,245.45,244.57,245.45,1802.0,240.9277,241.7946,240.9277,241.7946,1802.0
2024-01-10 09:50:00,245.49,245.55,244.57,244.99,5522.0,241.834,241.8931,240.9277,241.3415,5522.0
2024-01-10 10:00:00,244.86,244.86,244.08,244.08,5137.0,241.2134,241.2134,240.445,240.445,5137.0
2024-01-10 10:10:00,244.23,244.7,244.23,244.51,5185.0,240.5928,241.0558,240.5928,240.8686,5185.0
2024-01-10 10:20:00,244.55,245.41,244.55,245.34,14088.0,240.908,241.7552,240.908,241.6863,14088.0
2024-01-10 10:30:00,245.43,245.98,245.35,245.97,8331.0,241.7749,242.3167,241.6961,242.3069,8331.0
2024-01-10 10:40:00,245.9,245.99,245.12,245.63,14087.0,242.2379,242.3266,241.4695,241.9719,14087.0
2024-01-10 10:50:00,245.72,245.89,245.64,245.81,6104.0,242.0606,242.2281,241.9818,242.1493,6104.0
2024-01-10 11:00:00,245.75,245.79,245.45,245.67,6029.0,242.0902,242.1296,241.7946,242.0113,6029.0
2024-01-10 11:10:00,245.56,245.58,244.96,245.04,7947.0,241.903,241.9227,241.3119,241.3907,7947.0
2024-01-10 11:20:00,245.03,245.21,244.81,244.81,24527.0,241.3809,241.5582,241.1642,241.1642,24527.0
2024-01-10 11:30:00,244.8,245.03,244.78,244.93,7267.0,241.1543,241.3809,241.1346,241.2824,7267.0
2024-01-10 11:40:00,244.93,245.09,244.92,244.92,5461.0,241.2824,241.44,241.2725,241.2725,5461.0
2024-01-10 11:50:00,244.77,244.81,244.55,244.55,2352.0,241.1248,241.1642,240.908,240.908,2352.0
2024-01-10 12:00:00,244.7,245.02,244.59,245.0,11112.0,241.0558,241.371,240.9474,241.3513,11112.0
2024-01-10 12:10:00,244.91,244.92,244.7,244.72,3610.0,241.2627,241.2725,241.0558,241.0755,3610.0
2024-01-10 12:20:00,244.78,245.03,244.78,245.02,8168.0,241.1346,241.3809,241.1346,241.371,8168.0
2024-01-10 12:30:00,244.98,244.99,244.83,244.96,6767.0,241.3316,241.3415,241.1839,241.3119,6767.0
2024-01-10 12:40:00,244.96,245.03,244.74,245.03,4543.0,241.3119,241.3809,241.0952,241.3809,4543.0
2024-01-10 12:50:00,245.12,245.12,244.77,244.8,4048.0,241.4695,241.4695,241.1248,241.1543,4048.0
2024-01-10 13:00:00,244.76,245.22,244.74,244.96,5449.0,241.1149,241.568,241.0952,241.3119,5449.0
2024-01-10 13:10:00,244.82,245.01,244.67,244.92,3630.0,241.174,241.3612,241.0262,241.2725,3630.0
2024-01-10 13:20:00,244.8,244.99,244.73,244.82,12423.0,241.1543,241.3415,241.0853,241.174,12423.0
2024-01-10 13:30:00,244.86,245.06,244.84,244.95,16928.0,241.2134,241.4104,241.1937,241.3021,16928.0
2024-01-10 13:40:00,244.92,244.93,244.73,244.82,4123.0,241.2725,241.2824,241.0853,241.174,4123.0
2024-01-10 13:50:00,244.82,244.94,244.76,244.79,6378.0,241.174,241.2922,241.1149,241.1445,6378.0
2024-01-10 14:00:00,244.75,244.98,244.7,244.87,4998.0,241.105,241.3316,241.0558,241.2233,4998.0
2024-01-10 14:10:00,244.93,245.25,244.89,245.04,13851.0,241.2824,241.5976,241.243,241.3907,13851.0
2024-01-10 14:20:00,245.02,245.25,244.88,245.11,9844.0,241.371,241.5976,241.2331,241.4597,9844.0
2024-01-10 14:30:00,245.15,245.28,245.06,245.26,14151.0,241.4991,241.6272,241.4104,241.6075,14151.0
2024-01-10 14:40:00,245.26,245.58,245.21,245.46,15073.0,241.6075,241.9227,241.5582,241.8045,15073.0
2024-01-10 14:50:00,245.45,245.95,245.45,245.87,10669.0,241.7946,242.2872,241.7946,242.2084,10669.0
2024-01-10 15:00:00,245.92,246.29,245.78,246.18,11211.0,242.2576,242.6221,242.1197,242.5138,11211.0
2024-01-10 15:10:00,246.2,246.23,245.79,245.82,12310.0,242.5335,242.563,242.1296,242.1591,12310.0
2024-01-10 15:20:00,245.84,245.85,245.33,245.38,11532.0,242.1788,242.1887,241.6764,241.7257,11532.0
2024-01-10 15:30:00,245.38,245.79,245.27,245.71,13941.0,241.7257,242.1296,241.6173,242.0508,13941.0
2024-01-10 15:40:00,245.66,245.66,245.06,245.08,18162.0,242.0015,242.0015,241.4104,241.4301,18162.0
2024-01-10 15:50:00,244.9,246.0,244.9,245.79,80302.0,241.2528,242.3364,241.2528,242.1296,80302.0
2024-01-11 09:30:00,247.12,247.47,244.26,244.78,12160.0,243.4398,243.7845,240.6223,241.1346,12160.0
2024-01-11 09:40:00,245.04,245.41,243.75,244.34,12433.0,241.3907,241.7552,240.1199,240.7012,12433.0
2024-01-11 09:50:00,244.36,244.67,243.93,244.65,17328.0,240.7209,241.0262,240.2973,241.0065,17328.0
2024-01-11 10:00:00,244.77,244.77,243.15,243.27,21945.0,241.1248,241.1248,239.5289,239.6471,21945.0
2024-01-11 10:10:00,242.95,244.63,242.93,244.63,14268.0,239.3319,240.9868,239.3122,240.9868,14268.0
2024-01-11 10:20:00,244.49,244.71,244.24,244.47,11824.0,240.8489,241.0656,240.6026,240.8292,11824.0
2024-01-11 10:30:00,244.6,244.62,244.11,244.41,21535.0,240.9573,240.977,240.4746,240.7701,21535.0
2024-01-11 10:40:00,244.25,244.53,243.67,243.75,14689.0,240.6125,240.8883,240.0411,240.1199,14689.0
2024-01-11 10:50:00,243.82,243.82,243.29,243.33,9612.0,240.1889,240.1889,239.6668,239.7062,9612.0
2024-01-11 11:00:00,243.38,243.57,243.07,243.56,11019.0,239.7555,239.9426,239.4501,239.9328,11019.0
2024-01-11 11:10:00,243.57,243.68,242.51,242.71,8419.0,239.9426,240.051,238.8984,239.0954,8419.0
2024-01-11 11:20:00,242.75,242.91,242.54,242.8,9183.0,239.1348,239.2925,238.928,239.1841,9183.0
2024-01-11 11:30:00,242.68,242.87,242.5,242.54,31645.0,239.0659,239.253,238.8886,238.928,31645.0
2024-01-11 11:40:00,242.66,243.11,242.49,243.03,10254.0,239.0462,239.4895,238.8787,239.4107,10254.0
2024-01-11 11:50:00,243.27,243.3,242.49,242.49,7660.0,239.6471,239.6766,238.8787,238.8787,7660.0
2024-01-11 12:00:00,242.6,242.78,242.53,242.72,5838.0,238.9871,239.1644,238.9181,239.1053,5838.0
2024-01-11 12:10:00,242.65,243.47,242.63,243.31,14962.0,239.0363,239.8441,239.0166,239.6865,14962.0
2024-01-11 12:20:00,243.25,243.59,243.19,243.39,15503.0,239.6274,239.9623,239.5683,239.7653,15503.0
2024-01-11 12:30:00,243.48,243.63,243.15,243.39,12779.0,239.854,240.0017,239.5289,239.7653,12779.0
2024-01-11 12:40:00,243.41,243.69,243.32,243.63,3972.0,239.785,240.0608,239.6963,240.0017,3972.0
2024-01-11 12:50:00,243.7,244.14,243.69,244.13,12098.0,240.0707,240.5041,240.0608,240.4943,12098.0
2024-01-11 13:00:00,244.12,244.49,244.07,244.44,8714.0,240.4844,240.8489,240.4352,240.7997,8714.0
2024-01-11 13:10:00,244.43,244.73,244.43,244.51,3121.0,240.7898,241.0853,240.7898,240.8686,3121.0
2024-01-11 13:20:00,244.57,244.57,244.28,244.29,1741.0,240.9277,240.9277,240.642,240.6519,1741.0
2024-01-11 13:30:00,244.46,244.46,244.09,244.34,4448.0,240.8194,240.8194,240.4549,240.7012,4448.0
2024-01-11 13:40:00,244.45,244.65,244.36,244.45,5152.0,240.8095,241.0065,240.7209,240.8095,5152.0
2024-01-11 13:50:00,244.47,244.78,244.24,244.78,6788.0,240.8292,241.1346,240.6026,241.1346,6788.0
2024-01-11 14:00:00,244.8,244.9,243.93,243.93,10127.0,241.1543,241.2528,240.2973,240.2973,10127.0
2024-01-11 14:10:00,243.95,244.74,243.94,244.49,6739.0,240.317,241.0952,240.3071,240.8489,6739.0
2024-01-11 14:20:00,244.55,244.77,244.55,244.7,5358.0,240.908,241.1248,240.908,241.0558,5358.0
2024-01-11 14:30:00,244.69,244.96,244.64,244.96,6188.0,241.0459,241.3119,240.9967,241.3119,6188.0
2024-01-11 14:40:00,244.97,245.04,244.75,244.96,5243.0,241.3218,241.3907,241.105,241.3119,5243.0
2024-01-11 14:50:00,244.95,245.48,244.95,245.3,7210.0,241.3021,241.8242,241.3021,241.6469,7210.0
2024-01-11 15:00:00,245.34,245.35,244.97,245.07,12450.0,241.6863,241.6961,241.3218,241.4203,12450.0
2024-01-11 15:10:00,245.05,245.05,244.59,244.93,10675.0,241.4006,241.4006,240.9474,241.2824,10675.0
2024-01-11 15:20:00,244.96,245.42,244.93,245.17,16677.0,241.3119,241.7651,241.2824,241.5188,16677.0
2024-01-11 15:30:00,245.13,245.5,245.06,245.23,16157.0,241.4794,241.8439,241.4104,241.5779,16157.0
2024-01-11 15:40:00,245.12,245.61,245.11,245.47,20841.0,241.4695,241.9522,241.4597,241.8143,20841.0
2024-01-11 15:50:00,245.27,246.21,245.06,245.91,89719.0,241.6173,242.5433,241.4104,242.2478,89719.0
2024-01-12 09:30:00,247.76,247.76,245.37,247.12,20221.0,244.0702,244.0702,241.7158,243.4398,20221.0
2024-01-12 09:40:00,247.1,247.25,246.02,246.13,7832.0,243.4201,243.5678,242.3561,242.4645,7832.0
2024-01-12 09:50:00,246.14,246.44,244.64,244.8,10106.0,242.4743,242.7699,240.9967,241.1543,10106.0
2024-01-12 10:00:00,244.63,245.57,244.57,245.38,11202.0,240.9868,241.9128,240.9277,241.7257,11202.0
2024-01-12 10:10:00,245.49,245.73,244.67,244.76,7489.0,241.834,242.0705,241.0262,241.1149,7489.0
2024-01-12 10:20:00,244.76,244.76,244.24,244.56,7520.0,241.1149,241.1149,240.6026,240.9179,7520.0
2024-01-12 10:30:00,244.71,244.78,244.37,244.5,5663.0,241.0656,241.1346,240.7307,240.8588,5663.0
2024-01-12 10:40:00,244.36,244.88,244.3,244.52,8748.0,240.7209,241.2331,240.6618,240.8785,8748.0
2024-01-12 10:50:00,244.46,244.82,244.25,244.7,8985.0,240.8194,241.174,240.6125,241.0558,8985.0
2024-01-12 11:00:00,244.71,245.31,244.6,245.29,4859.0,241.0656,241.6567,240.9573,241.637,4859.0
2024-01-12 11:10:00,245.24,245.51,245.18,245.44,3343.0,241.5878,241.8537,241.5286,241.7848,3343.0
2024-01-12 11:20:00,245.44,245.69,245.38,245.48,4197.0,241.7848,242.031,241.7257,241.8242,4197.0
2024-01-12 11:30:00,245.43,245.83,244.98,244.99,4682.0,241.7749,242.169,241.3316,241.3415,4682.0
2024-01-12 11:40:00,245.11,245.11,244.77,244.91,2119.0,241.4597,241.4597,241.1248,241.2627,2119.0
2024-01-12 11:50:00,244.92,245.12,244.8,245.04,4139.0,241.2725,241.4695,241.1543,241.3907,4139.0
2024-01-12 12:00:00,245.05,245.22,244.88,245.22,2154.0,241.4006,241.568,241.2331,241.568,2154.0
2024-01-12 12:10:00,245.23,245.5,245.12,245.5,4499.0,241.5779,241.8439,241.4695,241.8439,4499.0
2024-01-12 12:20:00,245.53,245.53,244.99,245.12,3938.0,241.8734,241.8734,241.3415,241.4695,3938.0
2024-01-12 12:30:00,244.99,245.13,244.82,245.13,1600.0,241.3415,241.4794,241.174,241.4794,1600.0
2024-01-12 12:40:00,245.21,245.21,244.95,244.99,2637.0,241.5582,241.5582,241.3021,241.3415,2637.0
2024-01-12 12:50:00,245.11,245.36,245.1,245.18,1885.0,241.4597,241.706,241.4498,241.5286,1885.0
2024-01-12 13:00:00,245.13,245.35,245.13,245.35,3705.0,241.4794,241.6961,241.4794,241.6961,3705.0
2024-01-12 13:10:00,245.41,245.49,245.35,245.42,3448.0,241.7552,241.834,241.6961,241.7651,3448.0
2024-01-12 13:20:00,245.54,245.66,245.23,245.53,1618.0,241.8833,242.0015,241.5779,241.8734,1618.0
2024-01-12 13:30:00,245.58,245.76,245.58,245.76,2359.0,241.9227,242.1,241.9227,242.1,2359.0
2024-01-12 13:40:00,245.8,245.8,245.51,245.59,2796.0,242.1394,242.1394,241.8537,241.9325,2796.0
2024-01-12 13:50:00,245.54,245.9,245.44,245.89,4703.0,241.8833,242.2379,241.7848,242.2281,4703.0
2024-01-12 14:00:00,245.92,245.94,245.7,245.89,9513.0,242.2576,242.2773,242.0409,242.2281,9513.0
2024-01-12 14:10:00,245.94,245.94,245.75,245.77,1846.0,242.2773,242.2773,242.0902,242.1099,1846.0
2024-01-12 14:20:00,245.82,245.85,245.46,245.53,3528.0,242.1591,242.1887,241.8045,241.8734,3528.0
2024-01-12 14:30:00,245.48,245.52,245.27,245.29,3195.0,241.8242,241.8636,241.6173,241.637,3195.0
2024-01-12 14:40:00,245.36,245.36,245.2,245.3,1500.0,241.706,241.706,241.5483,241.6469,1500.0
2024-01-12 14:50:00,245.32,245.51,245.28,245.39,2985.0,241.6666,241.8537,241.6272,241.7355,2985.0
2024-01-12 15:00:00,245.28,245.33,245.12,245.12,3154.0,241.6272,241.6764,241.4695,241.4695,3154.0
2024-01-12 15:10:00,245.12,245.28,245.11,245.27,3367.0,241.4695,241.6272,241.4597,241.6173,3367.0
2024-01-12 15:20:00,245.25,245.33,244.96,245.31,5118.0,241.5976,241.6764,241.3119,241.6567,5118.0
2024-01-12 15:30:00,245.29,245.5,245.17,245.45,5311.0,241.637,241.8439,241.5188,241.7946,5311.0
2024-01-12 15:40:00,245.38,245.81,245.3,245.78,7017.0,241.7257,242.1493,241.6469,242.1197,7017.0
2024-01-12 15:50:00,245.9,246.3,245.66,246.27,56927.0,242.2379,242.632,242.0015,242.6024,56927.0
2024-01-16 09:30:00,245.6,245.9,244.74,245.4,16578.0,241.9424,242.2379,241.0952,241.7454,16578.0
2024-01-16 09:40:00,245.28,245.72,244.38,244.38,8690.0,241.6272,242.0606,240.7406,240.7406,8690.0
2024-01-16 09:50:00,244.25,244.99,244.12,244.99,7433.0,240.6125,241.3415,240.4844,241.3415,7433.0
2024-01-16 10:00:00,245.27,245.69,245.17,245.64,10882.0,241.6173,242.031,241.5188,241.9818,10882.0
2024-01-16 10:10:00,245.59,246.72,245.42,245.99,16697.0,241.9325,243.0457,241.7651,242.3266,16697.0
2024-01-16 10:20:00,246.12,246.22,245.66,245.92,7133.0,242.4546,242.5532,242.0015,242.2576,7133.0
2024-01-16 10:30:00,246.09,246.32,245.95,246.32,8565.0,242.4251,242.6517,242.2872,242.6517,8565.0
2024-01-16 10:40:00,246.22,246.43,245.93,245.99,5333.0,242.5532,242.76,242.2675,242.3266,5333.0
2024-01-16 10:50:00,246.14,246.14,245.69,245.69,4313.0,242.4743,242.4743,242.031,242.031,4313.0
2024-01-16 11:00:00,245.71,245.8,244.76,244.84,11261.0,242.0508,242.1394,241.1149,241.1937,11261.0
2024-01-16 11:10:00,244.81,245.26,244.63,245.1,8522.0,241.1642,241.6075,240.9868,241.4498,8522.0
2024-01-16 11:20:00,245.12,245.35,244.77,244.81,5353.0,241.4695,241.6961,241.1248,241.1642,5353.0
2024-01-16 11:30:00,244.95,244.95,244.2,244.37,16693.0,241.3021,241.3021,240.5632,240.7307,16693.0
2024-01-16 11:40:00,244.3,244.4,244.0,244.31,13213.0,240.6618,240.7603,240.3662,240.6716,13213.0
2024-01-16 11:50:00,244.24,244.39,244.14,244.29,3494.0,240.6026,240.7504,240.5041,240.6519,3494.0
2024-01-16 12:00:00,244.27,244.47,244.23,244.27,3866.0,240.6322,240.8292,240.5928,240.6322,3866.0
2024-01-16 12:10:00,244.38,244.5,244.22,244.29,4618.0,240.7406,240.8588,240.5829,240.6519,4618.0
2024-01-16 12:20:00,244.39,244.53,244.3,244.31,4018.0,240.7504,240.8883,240.6618,240.6716,4018.0
2024-01-16 12:30:00,244.45,244.51,244.19,244.46,6967.0,240.8095,240.8686,240.5534,240.8194,6967.0
2024-01-16 12:40:00,244.39,244.73,244.26,244.39,4060.0,240.7504,241.0853,240.6223,240.7504,4060.0
2024-01-16 12:50:00,244.48,244.61,244.18,244.33,2086.0,240.8391,240.9671,240.5435,240.6913,2086.0
2024-01-16 13:00:00,244.39,244.73,244.37,244.72,4690.0,240.7504,241.0853,240.7307,241.0755,4690.0
2024-01-16 13:10:00,244.8,245.23,244.73,244.96,4934.0,241.1543,241.5779,241.0853,241.3119,4934.0
2024-01-16 13:20:00,244.8,244.91,244.65,244.79,2268.0,241.1543,241.2627,241.0065,241.1445,2268.0
2024-01-16 13:30:00,245.0,245.04,244.8,244.89,4807.0,241.3513,241.3907,241.1543,241.243,4807.0
2024-01-16 13:40:00,244.92,245.01,244.72,244.76,3940.0,241.2725,241.3612,241.0755,241.1149,3940.0
2024-01-16 13:50:00,244.88,244.99,244.22,244.51,6137.0,241.2331,241.3415,240.5829,240.8686,6137.0
2024-01-16 14:00:00,244.63,244.63,244.28,244.36,4305.0,240.9868,240.9868,240.642,240.7209,4305.0
2024-01-16 14:10:00,244.36,244.4,244.02,244.24,16022.0,240.7209,240.7603,240.3859,240.6026,16022.0
2024-01-16 14:20:00,244.24,244.81,244.2,244.72,11162.0,240.6026,241.1642,240.5632,241.0755,11162.0
2024-01-16 14:30:00,244.72,245.06,244.55,245.0,11957.0,241.0755,241.4104,240.908,241.3513,11957.0
2024-01-16 14:40:00,245.02,245.11,244.61,244.75,13378.0,241.371,241.4597,240.9671,241.105,13378.0
2024-01-16 14:50:00,244.81,244.91,244.73,244.74,7030.0,241.1642,241.2627,241.0853,241.0952,7030.0
2024-01-16 15:00:00,244.72,244.85,244.1,244.11,31244.0,241.0755,241.2036,240.4647,240.4746,31244.0
2024-01-16 15:10:00,244.15,244.21,243.83,244.04,12904.0,240.514,240.5731,240.1987,240.4056,12904.0
2024-01-16 15:20:00,244.01,244.3,243.93,244.09,7893.0,240.3761,240.6618,240.2973,240.4549,7893.0
2024-01-16 15:30:00,244.18,244.28,243.95,244.12,15585.0,240.5435,240.642,240.317,240.4844,15585.0
2024-01-16 15:40:00,244.12,245.05,244.11,245.05,18463.0,240.4844,241.4006,240.4746,241.4006,18463.0
2024-01-16 15:50:00,244.93,245.58,244.8,245.43,69185.0,241.2824,241.9227,241.1543,241.7749,69185.0
2024-01-17 09:30:00,242.81,246.46,242.81,244.17,32533.0,239.1939,242.7896,239.1939,240.5337,32533.0
2024-01-17 09:40:00,244.26,245.19,243.63,245.19,7446.0,240.6223,241.5385,240.0017,241.5385,7446.0
2024-01-17 09:50:00,245.29,245.73,245.05,245.53,6573.0,241.637,242.0705,241.4006,241.8734,6573.0
2024-01-17 10:00:00,245.61,246.2,245.11,245.21,11350.0,241.9522,242.5335,241.4597,241.5582,11350.0
2024-01-17 10:10:00,245.24,245.3,244.17,244.17,9236.0,241.5878,241.6469,240.5337,240.5337,9236.0
2024-01-17 10:20:00,244.25,244.95,244.23,244.72,6353.0,240.6125,241.3021,240.5928,241.0755,6353.0
2024-01-17 10:30:00,244.49,244.86,244.48,244.74,4392.0,240.8489,241.2134,240.8391,241.0952,4392.0
2024-01-17 10:40:00,244.68,245.09,244.47,244.79,7225.0,241.0361,241.44,240.8292,241.1445,7225.0
2024-01-17 10:50:00,244.97,245.35,244.77,245.34,14070.0,241.3218,241.6961,241.1248,241.6863,14070.0
2024-01-17 11:00:00,245.37,246.12,245.37,245.95,35076.0,241.7158,242.4546,241.7158,242.2872,35076.0
2024-01-17 11:10:00,245.97,246.13,245.71,246.1,28430.0,242.3069,242.4645,242.0508,242.4349,28430.0
2024-01-17 11:20:00,246.22,246.22,245.87,246.09,14362.0,242.5532,242.5532,242.2084,242.4251,14362.0
2024-01-17 11:30:00,246.0,246.12,245.92,246.03,5677.0,242.3364,242.4546,242.2576,242.366,5677.0
2024-01-17 11:40:00,246.03,246.17,245.81,245.92,10446.0,242.366,242.5039,242.1493,242.2576,10446.0
2024-01-17 11:50:00,245.97,246.03,245.73,245.94,6345.0,242.3069,242.366,242.0705,242.2773,6345.0
2024-01-17 12:00:00,245.95,245.95,245.4,245.49,15422.0,242.2872,242.2872,241.7454,241.834,15422.0
2024-01-17 12:10:00,245.54,245.69,245.11,245.38,3966.0,241.8833,242.031,241.4597,241.7257,3966.0
2024-01-17 12:20:00,245.33,245.47,245.17,245.38,6307.0,241.6764,241.8143,241.5188,241.7257,6307.0
2024-01-17 12:30:00,245.31,245.42,245.17,245.3,6780.0,241.6567,241.7651,241.5188,241.6469,6780.0
2024-01-17 12:40:00,245.25,245.43,245.15,245.31,7857.0,241.5976,241.7749,241.4991,241.6567,7857.0
2024-01-17 12:50:00,245.3,245.72,245.17,245.54,7745.0,241.6469,242.0606,241.5188,241.8833,7745.0
2024-01-17 13:00:00,245.54,245.86,245.54,245.61,4153.0,241.8833,242.1985,241.8833,241.9522,4153.0
2024-01-17 13:10:00,245.61,245.61,245.2,245.27,3232.0,241.9522,241.9522,241.5483,241.6173,3232.0
2024-01-17 13:20:00,245.17,245.17,244.89,244.95,4000.0,241.5188,241.5188,241.243,241.3021,4000.0
2024-01-17 13:30:00,244.82,244.84,244.43,244.47,4822.0,241.174,241.1937,240.7898,240.8292,4822.0
2024-01-17 13:40:00,244.45,244.45,244.04,244.17,2001.0,240.8095,240.8095,240.4056,240.5337,2001.0
2024-01-17 13:50:00,244.26,244.52,244.13,244.5,9974.0,240.6223,240.8785,240.4943,240.8588,9974.0
2024-01-17 14:00:00,244.5,244.73,244.11,244.13,7889.0,240.8588,241.0853,240.4746,240.4943,7889.0
2024-01-17 14:10:00,244.23,244.25,243.97,244.25,4656.0,240.5928,240.6125,240.3367,240.6125,4656.0
2024-01-17 14:20:00,244.17,244.46,244.15,244.24,6480.0,240.5337,240.8194,240.514,240.6026,6480.0
2024-01-17 14:30:00,244.29,244.39,244.06,244.29,4914.0,240.6519,240.7504,240.4253,240.6519,4914.0
2024-01-17 14:40:00,244.3,244.57,244.2,244.29,8581.0,240.6618,240.9277,240.5632,240.6519,8581.0
2024-01-17 14:50:00,244.34,244.47,244.22,244.43,6020.0,240.7012,240.8292,240.5829,240.7898,6020.0
2024-01-17 15:00:00,244.36,244.44,244.12,244.15,5159.0,240.7209,240.7997,240.4844,240.514,5159.0
2024-01-17 15:10:00,244.02,244.04,243.74,243.98,3926.0,240.3859,240.4056,240.1101,240.3465,3926.0
2024-01-17 15:20:00,243.92,243.97,243.69,243.82,6339.0,240.2874,240.3367,240.0608,240.1889,6339.0
2024-01-17 15:30:00,243.8,244.27,243.8,244.13,3805.0,240.1692,240.6322,240.1692,240.4943,3805.0
2024-01-17 15:40:00,244.21,244.39,244.12,244.13,10132.0,240.5731,240.7504,240.4844,240.4943,10132.0
2024-01-17 15:50:00,244.16,244.77,244.1,244.56,36089.0,240.5238,241.1248,240.4647,240.9179,36089.0
2024-01-18 09:30:00,245.33,246.67,245.24,246.43,15949.0,241.6764,242.9965,241.5878,242.76,15949.0
2024-01-18 09:40:00,246.51,246.63,245.87,246.22,6860.0,242.8388,242.9571,242.2084,242.5532,6860.0
2024-01-18 09:50:00,245.98,246.8,245.7,246.43,12851.0,242.3167,243.1245,242.0409,242.76,12851.0
2024-01-18 10:00:00,246.39,246.92,246.21,246.35,5076.0,242.7206,243.2427,242.5433,242.6812,5076.0
2024-01-18 10:10:00,246.05,246.98,246.02,246.98,3429.0,242.3857,243.3018,242.3561,243.3018,3429.0
2024-01-18 10:20:00,246.98,247.0,246.69,246.88,6055.0,243.3018,243.3215,243.0162,243.2033,6055.0
2024-01-18 10:30:00,246.8,247.26,246.7,247.17,9638.0,243.1245,243.5777,243.026,243.489,9638.0
2024-01-18 10:40:00,247.1,247.41,247.01,247.39,4847.0,243.4201,243.7254,243.3314,243.7057,4847.0
2024-01-18 10:50:00,247.4,247.49,246.34,246.51,7363.0,243.7156,243.8042,242.6714,242.8388,7363.0
2024-01-18 11:00:00,246.52,246.52,245.91,246.09,3480.0,242.8487,242.8487,242.2478,242.4251,3480.0
2024-01-18 11:10:00,246.11,246.26,245.89,246.01,8719.0,242.4448,242.5926,242.2281,242.3463,8719.0
2024-01-18 11:20:00,245.9,246.22,245.77,245.92,10124.0,242.2379,242.5532,242.1099,242.2576,10124.0
2024-01-18 11:30:00,245.83,246.04,245.53,245.93,5982.0,242.169,242.3758,241.8734,242.2675,5982.0
2024-01-18 11:40:00,245.82,246.03,245.26,245.26,5638.0,242.1591,242.366,241.6075,241.6075,5638.0
2024-01-18 11:50:00,245.39,245.63,245.01,245.01,3711.0,241.7355,241.9719,241.3612,241.3612,3711.0
2024-01-18 12:00:00,244.81,244.82,244.4,244.71,2301.0,241.1642,241.174,240.7603,241.0656,2301.0
2024-01-18 12:10:00,244.68,244.9,244.52,244.77,2114.0,241.0361,241.2528,240.8785,241.1248,2114.0
2024-01-18 12:20:00,244.85,244.86,244.65,244.75,3666.0,241.2036,241.2134,241.0065,241.105,3666.0
2024-01-18 12:30:00,244.68,244.86,244.39,244.86,5606.0,241.0361,241.2134,240.7504,241.2134,5606.0
2024-01-18 12:40:00,244.86,245.0,244.7,244.7,6043.0,241.2134,241.3513,241.0558,241.0558,6043.0
2024-01-18 12:50:00,244.76,244.86,244.61,244.61,12093.0,241.1149,241.2134,240.9671,240.9671,12093.0
2024-01-18 13:00:00,244.62,244.67,244.22,244.22,1907.0,240.977,241.0262,240.5829,240.5829,1907.0
2024-01-18 13:10:00,244.3,244.49,244.2,244.43,3601.0,240.6618,240.8489,240.5632,240.7898,3601.0
2024-01-18 13:20:00,244.51,244.58,244.28,244.39,3266.0,240.8686,240.9376,240.642,240.7504,3266.0
2024-01-18 13:30:00,244.38,244.45,244.11,244.4,8680.0,240.7406,240.8095,240.4746,240.7603,8680.0
2024-01-18 13:40:00,244.5,244.79,244.35,244.79,8150.0,240.8588,241.1445,240.711,241.1445,8150.0
2024-01-18 13:50:00,244.84,245.2,244.83,245.2,3838.0,241.1937,241.5483,241.1839,241.5483,3838.0
2024-01-18 14:00:00,245.27,245.36,245.21,245.26,2990.0,241.6173,241.706,241.5582,241.6075,2990.0
2024-01-18 14:10:00,245.36,245.93,245.36,245.72,4224.0,241.706,242.2675,241.706,242.0606,4224.0
2024-01-18 14:20:00,245.77,246.17,245.73,246.14,2753.0,242.1099,242.5039,242.0705,242.4743,2753.0
2024-01-18 14:30:00,246.27,246.36,245.92,246.23,6510.0,242.6024,242.6911,242.2576,242.563,6510.0
2024-01-18 14:40:00,246.32,246.33,245.89,246.21,8598.0,242.6517,242.6615,242.2281,242.5433,8598.0
2024-01-18 14:50:00,246.25,246.48,246.24,246.36,2627.0,242.5827,242.8093,242.5729,242.6911,2627.0
2024-01-18 15:00:00,246.47,247.02,246.47,247.0,5184.0,242.7994,243.3412,242.7994,243.3215,5184.0
2024-01-18 15:10:00,246.92,246.95,246.78,246.92,4744.0,243.2427,243.2723,243.1048,243.2427,4744.0
2024-01-18 15:20:00,246.82,247.46,246.7,247.45,7271.0,243.1442,243.7747,243.026,243.7648,7271.0
2024-01-18 15:30:00,247.5,247.67,247.24,247.28,10499.0,243.8141,243.9816,243.558,243.5974,10499.0
2024-01-18 15:40:00,247.35,247.63,247.28,247.51,12849.0,243.6663,243.9422,243.5974,243.8239,12849.0
2024-01-18 15:50:00,247.31,247.83,247.17,247.39,38540.0,243.6269,244.1392,243.489,243.7057,38540.0
2024-01-19 09:30:00,249.0,249.0,246.58,246.58,71289.0,245.2918,245.2918,242.9078,242.9078,71289.0
2024-01-19 09:40:00,246.35,246.45,245.3,246.43,8846.0,242.6812,242.7797,241.6469,242.76,8846.0
2024-01-19 09:50:00,246.28,247.02,246.04,246.97,7355.0,242.6123,243.3412,242.3758,243.292,7355.0
2024-01-19 10:00:00,247.22,247.49,245.91,245.94,8674.0,243.5383,243.8042,242.2478,242.2773,8674.0
2024-01-19 10:10:00,246.05,246.6,245.94,246.51,9876.0,242.3857,242.9275,242.2773,242.8388,9876.0
2024-01-19 10:20:00,246.65,246.96,245.93,246.21,6474.0,242.9768,243.2821,242.2675,242.5433,6474.0
2024-01-19 10:30:00,246.14,246.14,245.76,246.06,5442.0,242.4743,242.4743,242.1,242.3955,5442.0
2024-01-19 10:40:00,246.15,246.91,246.01,246.57,5259.0,242.4842,243.2329,242.3463,242.8979,5259.0
2024-01-19 10:50:00,246.47,246.5,246.08,246.22,3126.0,242.7994,242.829,242.4152,242.5532,3126.0
2024-01-19 11:00:00,246.31,246.98,246.28,246.68,11184.0,242.6418,243.3018,242.6123,243.0063,11184.0
2024-01-19 11:10:00,246.53,246.92,246.44,246.45,2517.0,242.8585,243.2427,242.7699,242.7797,2517.0
2024-01-19 11:20:00,246.49,246.77,246.33,246.77,15380.0,242.8191,243.095,242.6615,243.095,15380.0
2024-01-19 11:30:00,246.68,246.69,246.25,246.45,8310.0,243.0063,243.0162,242.5827,242.7797,8310.0
2024-01-19 11:40:00,246.55,246.55,246.27,246.29,5416.0,242.8782,242.8782,242.6024,242.6221,5416.0
2024-01-19 11:50:00,246.28,246.66,246.15,246.66,6948.0,242.6123,242.9866,242.4842,242.9866,6948.0
2024-01-19 12:00:00,246.65,246.77,246.47,246.51,8215.0,242.9768,243.095,242.7994,242.8388,8215.0
2024-01-19 12:10:00,246.54,247.16,246.49,247.1,6042.0,242.8684,243.4792,242.8191,243.4201,6042.0
2024-01-19 12:20:00,247.13,247.29,247.08,247.21,8748.0,243.4496,243.6072,243.4003,243.5284,8748.0
2024-01-19 12:30:00,247.31,247.74,247.26,247.51,2065.0,243.6269,244.0505,243.5777,243.8239,2065.0
2024-01-19 12:40:00,247.48,247.78,247.38,247.74,3215.0,243.7944,244.0899,243.6959,244.0505,3215.0
2024-01-19 12:50:00,247.82,248.02,247.81,247.97,5674.0,244.1293,244.3263,244.1195,244.2771,5674.0
2024-01-19 13:00:00,247.93,248.23,247.92,248.23,6070.0,244.2377,244.5332,244.2278,244.5332,6070.0
2024-01-19 13:10:00,248.22,248.41,248.12,248.39,2415.0,244.5234,244.7105,244.4249,244.6908,2415.0
2024-01-19 13:20:00,248.39,248.7,248.39,248.61,5764.0,244.6908,244.9962,244.6908,244.9076,5764.0
2024-01-19 13:30:00,248.62,248.94,248.59,248.94,5326.0,244.9174,245.2326,244.8879,245.2326,5326.0
2024-01-19 13:40:00,248.85,248.98,248.7,248.8,8382.0,245.144,245.2721,244.9962,245.0947,8382.0
2024-01-19 13:50:00,248.87,248.94,248.65,248.85,3172.0,245.1637,245.2326,244.947,245.144,3172.0
2024-01-19 14:00:00,248.82,249.0,248.72,248.88,4015.0,245.1144,245.2918,245.0159,245.1735,4015.0
2024-01-19 14:10:00,248.97,249.38,248.96,249.29,9908.0,245.2622,245.6661,245.2524,245.5774,9908.0
2024-01-19 14:20:00,249.3,249.86,249.2,249.44,8764.0,245.5873,246.1389,245.4888,245.7252,8764.0
2024-01-19 14:30:00,249.48,249.55,249.17,249.5,7332.0,245.7646,245.8336,245.4592,245.7843,7332.0
2024-01-19 14:40:00,249.52,249.62,249.13,249.41,4902.0,245.804,245.9025,245.4198,245.6956,4902.0
2024-01-19 14:50:00,249.3,249.41,249.2,249.37,6766.0,245.5873,245.6956,245.4888,245.6562,6766.0
2024-01-19 15:00:00,249.43,249.7,249.32,249.47,10351.0,245.7154,245.9813,245.607,245.7548,10351.0
2024-01-19 15:10:00,249.45,249.62,249.25,249.4,10320.0,245.7351,245.9025,245.538,245.6858,10320.0
2024-01-19 15:20:00,249.43,249.62,249.27,249.61,5498.0,245.7154,245.9025,245.5577,245.8927,5498.0
2024-01-19 15:30:00,249.61,249.89,249.31,249.4,12173.0,245.8927,246.1685,245.5971,245.6858,12173.0
2024-01-19 15:40:00,249.41,249.49,249.19,249.27,10527.0,245.6956,245.7745,245.4789,245.5577,10527.0
2024-01-19 15:50:00,249.21,249.36,248.84,248.99,40372.0,245.4986,245.6464,245.1341,245.2819,40372.0
2024-01-22 09:30:00,250.62,251.5,250.11,251.15,22704.0,246.8876,247.7545,246.3852,247.4097,22704.0
2024-01-22 09:40:00,251.14,251.51,250.53,251.34,9245.0,247.3999,247.7644,246.799,247.5969,9245.0
2024-01-22 09:50:00,251.04,251.77,250.98,251.33,6859.0,247.3014,248.0205,247.2423,247.5871,6859.0
2024-01-22 10:00:00,251.46,252.15,251.33,252.13,12208.0,247.7151,248.3948,247.5871,248.3751,12208.0
2024-01-22 10:10:00,252.14,252.81,252.05,252.05,5956.0,248.385,249.045,248.2963,248.2963,5956.0
2024-01-22 10:20:00,252.2,252.44,252.04,252.39,6827.0,248.4441,248.6805,248.2865,248.6313,6827.0
2024-01-22 10:30:00,252.48,252.48,251.58,252.02,7637.0,248.7199,248.7199,247.8333,248.2668,7637.0
2024-01-22 10:40:00,252.0,252.11,251.7,251.84,7681.0,248.2471,248.3554,247.9515,248.0895,7681.0
2024-01-22 10:50:00,251.82,251.95,251.36,251.36,3367.0,248.0698,248.1978,247.6166,247.6166,3367.0
2024-01-22 11:00:00,251.37,251.64,250.95,251.53,10138.0,247.6265,247.8924,247.2127,247.7841,10138.0
2024-01-22 11:10:00,251.62,251.82,251.52,251.78,2373.0,247.8727,248.0698,247.7742,248.0304,2373.0
2024-01-22 11:20:00,251.91,252.03,251.68,251.91,6673.0,248.1584,248.2766,247.9318,248.1584,6673.0
2024-01-22 11:30:00,251.89,251.95,251.67,251.73,1255.0,248.1387,248.1978,247.922,247.9811,1255.0
2024-01-22 11:40:00,251.79,252.0,251.67,251.82,4159.0,248.0402,248.2471,247.922,248.0698,4159.0
2024-01-22 11:50:00,251.75,251.85,251.5,251.81,6265.0,248.0008,248.0993,247.7545,248.0599,6265.0
2024-01-22 12:00:00,251.81,251.81,251.23,251.29,6308.0,248.0599,248.0599,247.4885,247.5477,6308.0
2024-01-22 12:10:00,251.26,251.67,251.24,251.67,8637.0,247.5181,247.922,247.4984,247.922,8637.0
2024-01-22 12:20:00,251.68,251.75,251.51,251.64,3716.0,247.9318,248.0008,247.7644,247.8924,3716.0
2024-01-22 12:30:00,251.71,251.78,251.31,251.53,9308.0,247.9614,248.0304,247.5674,247.7841,9308.0
2024-01-22 12:40:00,251.48,251.61,251.34,251.61,2600.0,247.7348,247.8629,247.5969,247.8629,2600.0
2024-01-22 12:50:00,251.53,251.89,251.52,251.77,4153.0,247.7841,248.1387,247.7742,248.0205,4153.0
2024-01-22 13:00:00,251.61,251.81,251.49,251.7,1664.0,247.8629,248.0599,247.7447,247.9515,1664.0
2024-01-22 13:10:00,251.72,251.95,251.72,251.81,2979.0,247.9712,248.1978,247.9712,248.0599,2979.0
2024-01-22 13:20:00,251.73,252.15,251.72,251.72,3800.0,247.9811,248.3948,247.9712,247.9712,3800.0
2024-01-22 13:30:00,251.72,252.33,251.71,252.3,3646.0,247.9712,248.5722,247.9614,248.5426,3646.0
2024-01-22 13:40:00,252.23,252.36,252.08,252.28,3285.0,248.4737,248.6017,248.3259,248.5229,3285.0
2024-01-22 13:50:00,252.21,252.54,252.21,252.49,6849.0,248.454,248.779,248.454,248.7298,6849.0
2024-01-22 14:00:00,252.49,252.49,252.28,252.28,3490.0,248.7298,248.7298,248.5229,248.5229,3490.0
2024-01-22 14:10:00,252.29,252.31,251.92,252.04,3526.0,248.5328,248.5525,248.1683,248.2865,3526.0
2024-01-22 14:20:00,251.93,252.37,251.85,252.3,6558.0,248.1781,248.6116,248.0993,248.5426,6558.0
2024-01-22 14:30:00,252.34,252.38,252.09,252.21,3833.0,248.582,248.6214,248.3357,248.454,3833.0
2024-01-22 14:40:00,252.26,252.26,252.05,252.17,5116.0,248.5032,248.5032,248.2963,248.4145,5116.0
2024-01-22 14:50:00,252.09,252.37,252.09,252.3,7469.0,248.3357,248.6116,248.3357,248.5426,7469.0
2024-01-22 15:00:00,252.28,252.48,252.13,252.48,5315.0,248.5229,248.7199,248.3751,248.7199,5315.0
2024-01-22 15:10:00,252.45,252.71,252.29,252.69,5180.0,248.6904,248.9465,248.5328,248.9268,5180.0
2024-01-22 15:20:00,252.74,253.08,252.73,253.0,5790.0,248.9761,249.311,248.9662,249.2322,5790.0
2024-01-22 15:30:00,253.07,253.29,252.96,253.0,7981.0,249.3011,249.5179,249.1928,249.2322,7981.0
2024-01-22 15:40:00,253.03,253.11,252.75,252.78,15604.0,249.2617,249.3405,248.9859,249.0155,15604.0
2024-01-22 15:50:00,252.32,253.0,252.27,252.64,63449.0,248.5623,249.2322,248.5131,248.8775,63449.0
2024-01-23 09:30:00,251.95,252.39,251.11,251.47,27333.0,248.1978,248.6313,247.3703,247.725,27333.0
2024-01-23 09:40:00,251.74,251.8,250.97,251.68,12509.0,247.9909,248.0501,247.2324,247.9318,12509.0
2024-01-23 09:50:00,251.56,251.9,251.06,251.06,12825.0,247.8136,248.1486,247.3211,247.3211,12825.0
2024-01-23 10:00:00,251.25,251.25,250.24,250.68,5253.0,247.5082,247.5082,246.5133,246.9467,5253.0
2024-01-23 10:10:00,250.71,250.76,250.36,250.52,2542.0,246.9763,247.0255,246.6315,246.7891,2542.0
2024-01-23 10:20:00,250.44,250.44,249.7,250.3,17456.0,246.7103,246.7103,245.9813,246.5724,17456.0
2024-01-23 10:30:00,250.31,250.49,249.48,249.58,57575.0,246.5822,246.7596,245.7646,245.8631,57575.0
2024-01-23 10:40:00,249.59,249.79,249.21,249.62,12058.0,245.873,246.07,245.4986,245.9025,12058.0
2024-01-23 10:50:00,249.81,250.58,249.6,250.54,42556.0,246.0897,246.8482,245.8828,246.8088,42556.0
2024-01-23 11:00:00,250.58,251.05,250.51,250.86,7100.0,246.8482,247.3112,246.7793,247.1241,7100.0
2024-01-23 11:10:00,250.79,251.06,250.63,250.83,24073.0,247.0551,247.3211,246.8975,247.0945,24073.0
2024-01-23 11:20:00,250.8,250.81,250.43,250.46,12720.0,247.0649,247.0748,246.7005,246.73,12720.0
2024-01-23 11:30:00,250.74,251.0,250.4,251.0,10108.0,247.0058,247.262,246.6709,247.262,10108.0
2024-01-23 11:40:00,251.0,251.09,250.67,250.87,11734.0,247.262,247.3506,246.9369,247.1339,11734.0
2024-01-23 11:50:00,250.92,251.08,250.81,250.96,3520.0,247.1832,247.3408,247.0748,247.2226,3520.0
2024-01-23 12:00:00,250.95,251.28,250.95,251.25,10160.0,247.2127,247.5378,247.2127,247.5082,10160.0
2024-01-23 12:10:00,251.27,251.34,251.01,251.22,10248.0,247.5279,247.5969,247.2718,247.4787,10248.0
2024-01-23 12:20:00,251.21,251.49,251.17,251.31,16557.0,247.4688,247.7447,247.4294,247.5674,16557.0
2024-01-23 12:30:00,251.31,251.51,251.19,251.39,11032.0,247.5674,247.7644,247.4491,247.6462,11032.0
2024-01-23 12:40:00,251.32,251.45,251.3,251.38,5006.0,247.5772,247.7053,247.5575,247.6363,5006.0
2024-01-23 12:50:00,251.34,251.53,251.19,251.44,26014.0,247.5969,247.7841,247.4491,247.6954,26014.0
2024-01-23 13:00:00,251.34,251.65,251.14,251.56,7064.0,247.5969,247.9023,247.3999,247.8136,7064.0
2024-01-23 13:10:00,251.68,251.77,251.47,251.71,17157.0,247.9318,248.0205,247.725,247.9614,17157.0
2024-01-23 13:20:00,251.73,251.78,251.44,251.54,7820.0,247.9811,248.0304,247.6954,247.7939,7820.0
2024-01-23 13:30:00,251.5,251.74,251.43,251.63,8802.0,247.7545,247.9909,247.6856,247.8826,8802.0
2024-01-23 13:40:00,251.72,251.79,251.6,251.66,5668.0,247.9712,248.0402,247.853,247.9121,5668.0
2024-01-23 13:50:00,251.76,251.95,251.68,251.95,17645.0,248.0107,248.1978,247.9318,248.1978,17645.0
2024-01-23 14:00:00,251.99,252.16,251.7,251.85,8745.0,248.2372,248.4047,247.9515,248.0993,8745.0
2024-01-23 14:10:00,251.86,252.13,251.62,251.7,8306.0,248.1092,248.3751,247.8727,247.9515,8306.0
2024-01-23 14:20:00,251.61,251.8,251.54,251.8,15126.0,247.8629,248.0501,247.7939,248.0501,15126.0
2024-01-23 14:30:00,251.9,252.07,251.6,252.07,8122.0,248.1486,248.316,247.853,248.316,8122.0
2024-01-23 14:40:00,252.19,253.05,252.07,253.05,15247.0,248.4342,249.2814,248.316,249.2814,15247.0
2024-01-23 14:50:00,252.92,253.42,252.73,253.05,17984.0,249.1534,249.6459,248.9662,249.2814,17984.0
2024-01-23 15:00:00,253.07,253.24,252.67,252.7,105503.0,249.3011,249.4686,248.9071,248.9367,105503.0
2024-01-23 15:10:00,252.72,253.37,252.64,253.19,22448.0,248.9564,249.5967,248.8775,249.4194,22448.0
2024-01-23 15:20:00,253.21,253.33,253.08,253.23,14300.0,249.4391,249.5573,249.311,249.4588,14300.0
2024-01-23 15:30:00,253.16,253.29,252.8,253.11,40529.0,249.3898,249.5179,249.0352,249.3405,40529.0
2024-01-23 15:40:00,253.05,253.37,252.89,253.06,32447.0,249.2814,249.5967,249.1238,249.2913,32447.0
2024-01-23 15:50:00,252.95,253.56,252.76,253.28,117712.0,249.1829,249.7838,248.9958,249.508,117712.0
2024-01-24 09:30:00,254.5,255.0,253.04,253.64,20334.0,250.7098,251.2024,249.2716,249.8627,20334.0
2024-01-24 09:40:00,253.64,253.86,252.76,252.8,14406.0,249.8627,250.0794,248.9958,249.0352,14406.0
2024-01-24 09:50:00,252.4,253.3,252.03,252.75,29719.0,248.6411,249.5277,248.2766,248.9859,29719.0
2024-01-24 10:00:00,253.03,253.18,251.74,252.14,29204.0,249.2617,249.4095,247.9909,248.385,29204.0
2024-01-24 10:10:00,252.19,253.1,252.0,253.04,16777.0,248.4342,249.3307,248.2471,249.2716,16777.0
2024-01-24 10:20:00,253.32,253.69,252.83,253.11,13103.0,249.5474,249.9119,249.0647,249.3405,13103.0
2024-01-24 10:30:00,253.0,253.65,252.47,253.65,9467.0,249.2322,249.8725,248.7101,249.8725,9467.0
2024-01-24 10:40:00,253.65,254.35,253.58,254.29,10869.0,249.8725,250.5621,249.8035,250.503,10869.0
2024-01-24 10:50:00,254.32,254.4,253.37,253.67,12425.0,250.5325,250.6113,249.5967,249.8922,12425.0
2024-01-24 11:00:00,253.8,254.09,253.8,254.05,9808.0,250.0203,250.306,250.0203,250.2665,9808.0
2024-01-24 11:10:00,254.05,254.33,253.82,254.25,7870.0,250.2665,250.5424,250.04,250.4636,7870.0
2024-01-24 11:20:00,254.34,254.64,254.22,254.37,9024.0,250.5522,250.8478,250.434,250.5818,9024.0
2024-01-24 11:30:00,254.39,254.48,254.07,254.14,9154.0,250.6015,250.6901,250.2862,250.3552,9154.0
2024-01-24 11:40:00,254.25,254.45,254.05,254.31,5296.0,250.4636,250.6606,250.2665,250.5227,5296.0
2024-01-24 11:50:00,254.47,254.5,254.27,254.3,3026.0,250.6803,250.7098,250.4833,250.5128,3026.0
2024-01-24 12:00:00,254.26,254.35,254.0,254.21,7132.0,250.4734,250.5621,250.2173,250.4242,7132.0
2024-01-24 12:10:00,254.21,254.52,254.19,254.42,12670.0,250.4242,250.7295,250.4045,250.631,12670.0
2024-01-24 12:20:00,254.36,254.51,254.22,254.32,7236.0,250.5719,250.7197,250.434,250.5325,7236.0
2024-01-24 12:30:00,254.51,254.66,254.45,254.66,4568.0,250.7197,250.8675,250.6606,250.8675,4568.0
2024-01-24 12:40:00,254.61,254.61,254.3,254.55,3735.0,250.8182,250.8182,250.5128,250.7591,3735.0
2024-01-24 12:50:00,254.54,254.71,254.46,254.71,4025.0,250.7493,250.9167,250.6704,250.9167,4025.0
2024-01-24 13:00:00,254.68,254.78,254.21,254.28,15600.0,250.8872,250.9857,250.4242,250.4931,15600.0
2024-01-24 13:10:00,254.13,254.13,253.41,253.55,2334.0,250.3454,250.3454,249.6361,249.774,2334.0
2024-01-24 13:20:00,253.55,253.58,253.34,253.37,6067.0,249.774,249.8035,249.5671,249.5967,6067.0
2024-01-24 13:30:00,253.26,253.3,252.76,252.76,8647.0,249.4883,249.5277,248.9958,248.9958,8647.0
2024-01-24 13:40:00,252.6,252.82,252.54,252.73,15302.0,248.8381,249.0549,248.779,248.9662,15302.0
2024-01-24 13:50:00,252.6,252.73,252.55,252.73,5040.0,248.8381,248.9662,248.7889,248.9662,5040.0
2024-01-24 14:00:00,252.7,252.7,252.24,252.24,14284.0,248.9367,248.9367,248.4835,248.4835,14284.0
2024-01-24 14:10:00,252.23,252.47,251.94,251.94,9005.0,248.4737,248.7101,248.188,248.188,9005.0
2024-01-24 14:20:00,251.8,251.8,251.25,251.48,13088.0,248.0501,248.0501,247.5082,247.7348,13088.0
2024-01-24 14:30:00,251.48,251.67,251.12,251.12,9101.0,247.7348,247.922,247.3802,247.3802,9101.0
2024-01-24 14:40:00,251.17,252.1,251.16,252.1,22587.0,247.4294,248.3456,247.4196,248.3456,22587.0
2024-01-24 14:50:00,251.94,252.25,251.87,252.0,12936.0,248.188,248.4934,248.119,248.2471,12936.0
2024-01-24 15:00:00,251.91,252.43,251.9,252.31,6403.0,248.1584,248.6707,248.1486,248.5525,6403.0
2024-01-24 15:10:00,252.28,252.3,251.49,251.49,18405.0,248.5229,248.5426,247.7447,247.7447,18405.0
2024-01-24 15:20:00,251.56,251.59,251.07,251.31,11049.0,247.8136,247.8432,247.3309,247.5674,11049.0
2024-01-24 15:30:00,251.5,251.96,251.3,251.81,18898.0,247.7545,248.2077,247.5575,248.0599,18898.0
2024-01-24 15:40:00,251.89,252.05,251.45,251.45,20679.0,248.1387,248.2963,247.7053,247.7053,20679.0
2024-01-24 15:50:00,251.42,251.71,251.05,251.13,60805.0,247.6757,247.9614,247.3112,247.39,60805.0
2024-01-25 09:30:00,253.0,253.54,251.13,251.13,20150.0,249.2322,249.7641,247.39,247.39,20150.0
2024-01-25 09:40:00,251.56,252.68,251.47,251.96,11263.0,247.8136,248.917,247.725,248.2077,11263.0
2024-01-25 09:50:00,251.86,252.68,251.81,251.82,8963.0,248.1092,248.917,248.0599,248.0698,8963.0
2024-01-25 10:00:00,252.0,252.06,250.77,251.07,15927.0,248.2471,248.3062,247.0354,247.3309,15927.0
2024-01-25 10:10:00,251.08,251.55,250.67,251.55,10958.0,247.3408,247.8038,246.9369,247.8038,10958.0
2024-01-25 10:20:00,251.55,252.37,251.47,251.94,19011.0,247.8038,248.6116,247.725,248.188,19011.0
2024-01-25 10:30:00,252.17,252.21,251.47,251.75,10747.0,248.4145,248.454,247.725,248.0008,10747.0
2024-01-25 10:40:00,251.85,251.87,250.8,250.94,10337.0,248.0993,248.119,247.0649,247.2029,10337.0
2024-01-25 10:50:00,250.93,251.54,250.81,251.41,10396.0,247.193,247.7939,247.0748,247.6659,10396.0
2024-01-25 11:00:00,251.3,252.12,251.29,251.97,8414.0,247.5575,248.3653,247.5477,248.2175,8414.0
2024-01-25 11:10:00,252.03,252.63,251.94,252.47,9782.0,248.2766,248.8677,248.188,248.7101,9782.0
2024-01-25 11:20:00,252.47,252.49,252.03,252.33,4040.0,248.7101,248.7298,248.2766,248.5722,4040.0
2024-01-25 11:30:00,252.28,252.35,252.08,252.11,4165.0,248.5229,248.5919,248.3259,248.3554,4165.0
2024-01-25 11:40:00,252.05,252.08,251.71,251.72,6611.0,248.2963,248.3259,247.9614,247.9712,6611.0
2024-01-25 11:50:00,251.64,252.05,251.59,251.88,10867.0,247.8924,248.2963,247.8432,248.1289,10867.0
2024-01-25 12:00:00,251.91,251.95,251.3,251.63,7709.0,248.1584,248.1978,247.5575,247.8826,7709.0
2024-01-25 12:10:00,251.68,252.3,251.67,252.16,14638.0,247.9318,248.5426,247.922,248.4047,14638.0
2024-01-25 12:20:00,252.17,252.48,252.08,252.25,6879.0,248.4145,248.7199,248.3259,248.4934,6879.0
2024-01-25 12:30:00,252.33,252.42,252.11,252.33,3036.0,248.5722,248.6608,248.3554,248.5722,3036.0
2024-01-25 12:40:00,252.34,252.38,252.18,252.24,3459.0,248.582,248.6214,248.4244,248.4835,3459.0
2024-01-25 12:50:00,252.21,252.55,252.11,252.48,11232.0,248.454,248.7889,248.3554,248.7199,11232.0
2024-01-25 13:00:00,252.48,252.74,252.33,252.33,15554.0,248.7199,248.9761,248.5722,248.5722,15554.0
2024-01-25 13:10:00,252.25,252.51,251.91,251.92,6765.0,248.4934,248.7495,248.1584,248.1683,6765.0
2024-01-25 13:20:00,251.92,251.98,251.47,251.65,9675.0,248.1683,248.2274,247.725,247.9023,9675.0
2024-01-25 13:30:00,251.65,251.85,251.55,251.77,16309.0,247.9023,248.0993,247.8038,248.0205,16309.0
2024-01-25 13:40:00,251.73,252.19,251.71,252.16,8442.0,247.9811,248.4342,247.9614,248.4047,8442.0
2024-01-25 13:50:00,252.16,252.22,251.92,252.05,9508.0,248.4047,248.4638,248.1683,248.2963,9508.0
2024-01-25 14:00:00,251.96,252.04,251.66,251.81,4150.0,248.2077,248.2865,247.9121,248.0599,4150.0
2024-01-25 14:10:00,251.74,251.95,251.5,251.77,5709.0,247.9909,248.1978,247.7545,248.0205,5709.0
2024-01-25 14:20:00,251.81,252.24,251.76,252.24,10352.0,248.0599,248.4835,248.0107,248.4835,10352.0
2024-01-25 14:30:00,252.19,252.33,251.63,251.99,12763.0,248.4342,248.5722,247.8826,248.2372,12763.0
2024-01-25 14:40:00,251.96,251.96,251.49,251.75,5337.0,248.2077,248.2077,247.7447,248.0008,5337.0
2024-01-25 14:50:00,251.66,252.12,251.59,252.08,6787.0,247.9121,248.3653,247.8432,248.3259,6787.0
2024-01-25 15:00:00,252.08,252.08,251.89,251.91,15938.0,248.3259,248.3259,248.1387,248.1584,15938.0
2024-01-25 15:10:00,251.9,251.96,251.56,251.68,16704.0,248.1486,248.2077,247.8136,247.9318,16704.0
2024-01-25 15:20:00,251.66,251.67,251.52,251.57,8016.0,247.9121,247.922,247.7742,247.8235,8016.0
2024-01-25 15:30:00,251.56,252.03,251.56,251.94,35361.0,247.8136,248.2766,247.8136,248.188,35361.0
2024-01-25 15:40:00,251.99,252.01,251.76,251.76,27177.0,248.2372,248.2569,248.0107,248.0107,27177.0
2024-01-25 15:50:00,251.86,252.36,251.8,252.12,142043.0,248.1092,248.6017,248.0501,248.3653,142043.0
2024-01-26 09:30:00,251.16,252.96,251.16,251.8,26644.0,247.4196,249.1928,247.4196,248.0501,26644.0
2024-01-26 09:40:00,251.66,252.21,250.17,250.77,36462.0,247.9121,248.454,246.4443,247.0354,36462.0
2024-01-26 09:50:00,250.75,251.0,250.07,250.71,15923.0,247.0157,247.262,246.3458,246.9763,15923.0
2024-01-26 10:00:00,250.71,251.23,250.46,250.68,10678.0,246.9763,247.4885,246.73,246.9467,10678.0
2024-01-26 10:10:00,250.84,251.11,250.06,250.36,41877.0,247.1044,247.3703,246.336,246.6315,41877.0
2024-01-26 10:20:00,250.46,251.16,250.32,250.94,15476.0,246.73,247.4196,246.5921,247.2029,15476.0
2024-01-26 10:30:00,250.78,251.3,250.76,251.19,23695.0,247.0452,247.5575,247.0255,247.4491,23695.0
2024-01-26 10:40:00,251.28,251.48,251.14,251.39,12193.0,247.5378,247.7348,247.3999,247.6462,12193.0
2024-01-26 10:50:00,251.59,251.95,251.53,251.95,5766.0,247.8432,248.1978,247.7841,248.1978,5766.0
2024-01-26 11:00:00,251.94,251.98,251.65,251.95,3361.0,248.188,248.2274,247.9023,248.1978,3361.0
2024-01-26 11:10:00,251.93,252.59,251.82,252.3,4248.0,248.1781,248.8283,248.0698,248.5426,4248.0
2024-01-26 11:20:00,252.27,252.51,252.15,252.39,10256.0,248.5131,248.7495,248.3948,248.6313,10256.0
2024-01-26 11:30:00,252.38,252.51,252.11,252.17,6336.0,248.6214,248.7495,248.3554,248.4145,6336.0
2024-01-26 11:40:00,252.17,252.2,251.83,252.02,5009.0,248.4145,248.4441,248.0796,248.2668,5009.0
2024-01-26 11:50:00,252.01,252.11,251.87,252.04,7872.0,248.2569,248.3554,248.119,248.2865,7872.0
2024-01-26 12:00:00,252.03,252.2,251.65,251.69,8982.0,248.2766,248.4441,247.9023,247.9417,8982.0
2024-01-26 12:10:00,251.69,251.96,251.59,251.86,11801.0,247.9417,248.2077,247.8432,248.1092,11801.0
2024-01-26 12:20:00,251.86,251.86,251.53,251.69,6519.0,248.1092,248.1092,247.7841,247.9417,6519.0
2024-01-26 12:30:00,251.67,251.67,251.1,251.15,5703.0,247.922,247.922,247.3605,247.4097,5703.0
2024-01-26 12:40:00,251.25,251.38,250.85,250.87,3332.0,247.5082,247.6363,247.1142,247.1339,3332.0
2024-01-26 12:50:00,250.94,251.19,250.94,251.16,7200.0,247.2029,247.4491,247.2029,247.4196,7200.0
2024-01-26 13:00:00,251.06,251.24,250.93,251.21,10545.0,247.3211,247.4984,247.193,247.4688,10545.0
2024-01-26 13:10:00,251.26,251.33,251.07,251.09,5209.0,247.5181,247.5871,247.3309,247.3506,5209.0
2024-01-26 13:20:00,251.1,251.47,251.08,251.38,4874.0,247.3605,247.725,247.3408,247.6363,4874.0
2024-01-26 13:30:00,251.48,251.48,251.28,251.3,3104.0,247.7348,247.7348,247.5378,247.5575,3104.0
2024-01-26 13:40:00,251.22,251.26,250.92,251.09,5153.0,247.4787,247.5181,247.1832,247.3506,5153.0
2024-01-26 13:50:00,251.13,251.48,251.07,251.43,7437.0,247.39,247.7348,247.3309,247.6856,7437.0
2024-01-26 14:00:00,251.53,251.62,251.36,251.45,6200.0,247.7841,247.8727,247.6166,247.7053,6200.0
2024-01-26 14:10:00,251.48,251.65,251.38,251.62,3693.0,247.7348,247.9023,247.6363,247.8727,3693.0
2024-01-26 14:20:00,251.73,252.93,251.5,252.93,16506.0,247.9811,249.1632,247.7545,249.1632,16506.0
2024-01-26 14:30:00,253.0,253.17,252.23,252.57,19907.0,249.2322,249.3997,248.4737,248.8086,19907.0
2024-01-26 14:40:00,252.62,252.78,252.15,252.33,10495.0,248.8578,249.0155,248.3948,248.5722,10495.0
2024-01-26 14:50:00,252.33,252.45,252.08,252.45,6319.0,248.5722,248.6904,248.3259,248.6904,6319.0
2024-01-26 15:00:00,252.45,252.56,251.97,252.13,5233.0,248.6904,248.7987,248.2175,248.3751,5233.0
2024-01-26 15:10:00,252.13,252.27,252.0,252.14,6622.0,248.3751,248.5131,248.2471,248.385,6622.0
2024-01-26 15:20:00,252.11,252.51,252.1,252.34,5323.0,248.3554,248.7495,248.3456,248.582,5323.0
2024-01-26 15:30:00,252.42,252.42,252.02,252.16,7561.0,248.6608,248.6608,248.2668,248.4047,7561.0
2024-01-26 15:40:00,252.06,252.21,251.93,251.96,16644.0,248.3062,248.454,248.1781,248.2077,16644.0
2024-01-26 15:50:00,251.98,252.05,251.42,251.49,58096.0,248.2274,248.2963,247.6757,247.7447,58096.0
2024-01-29 09:30:00,251.91,251.93,251.0,251.43,20416.0,248.1584,248.1781,247.262,247.6856,20416.0
2024-01-29 09:40:00,251.47,252.06,251.17,251.97,5709.0,247.725,248.3062,247.4294,248.2175,5709.0
2024-01-29 09:50:00,251.99,252.37,251.94,252.18,10050.0,248.2372,248.6116,248.188,248.4244,10050.0
2024-01-29 10:00:00,252.15,252.29,251.92,252.12,7655.0,248.3948,248.5328,248.1683,248.3653,7655.0
2024-01-29 10:10:00,252.12,252.13,251.49,251.68,10654.0,248.3653,248.3751,247.7447,247.9318,10654.0
2024-01-29 10:20:00,251.58,251.6,250.77,251.18,8529.0,247.8333,247.853,247.0354,247.4393,8529.0
2024-01-29 10:30:00,251.2,251.36,250.84,251.27,8285.0,247.459,247.6166,247.1044,247.5279,8285.0
2024-01-29 10:40:00,251.27,251.32,251.04,251.25,15652.0,247.5279,247.5772,247.3014,247.5082,15652.0
2024-01-29 10:50:00,251.19,251.61,251.05,251.59,7966.0,247.4491,247.8629,247.3112,247.8432,7966.0
2024-01-29 11:00:00,251.62,251.73,251.46,251.71,8259.0,247.8727,247.9811,247.7151,247.9614,8259.0
2024-01-29 11:10:00,251.76,252.16,251.66,252.14,22144.0,248.0107,248.4047,247.9121,248.385,22144.0
2024-01-29 11:20:00,252.14,252.27,252.02,252.25,11579.0,248.385,248.5131,248.2668,248.4934,11579.0
2024-01-29 11:30:00,252.22,252.25,252.04,252.24,4389.0,248.4638,248.4934,248.2865,248.4835,4389.0
2024-01-29 11:40:00,252.22,252.29,252.09,252.21,3745.0,248.4638,248.5328,248.3357,248.454,3745.0
2024-01-29 11:50:00,252.26,252.28,252.08,252.2,5850.0,248.5032,248.5229,248.3259,248.4441,5850.0
2024-01-29 12:00:00,252.13,252.13,251.75,252.01,9674.0,248.3751,248.3751,248.0008,248.2569,9674.0
2024-01-29 12:10:00,252.05,252.4,252.04,252.13,8131.0,248.2963,248.6411,248.2865,248.3751,8131.0
2024-01-29 12:20:00,252.21,252.28,252.06,252.18,10332.0,248.454,248.5229,248.3062,248.4244,10332.0
2024-01-29 12:30:00,252.15,252.18,251.9,251.93,5046.0,248.3948,248.4244,248.1486,248.1781,5046.0
2024-01-29 12:40:00,251.93,251.93,251.53,251.62,5268.0,248.1781,248.1781,247.7841,247.8727,5268.0
2024-01-29 12:50:00,251.66,251.75,251.41,251.73,6010.0,247.9121,248.0008,247.6659,247.9811,6010.0
2024-01-29 13:00:00,251.73,252.18,251.73,252.16,11242.0,247.9811,248.4244,247.9811,248.4047,11242.0
2024-01-29 13:10:00,252.09,252.34,252.08,252.22,10648.0,248.3357,248.582,248.3259,248.4638,10648.0
2024-01-29 13:20:00,252.23,252.54,252.23,252.49,3323.0,248.4737,248.779,248.4737,248.7298,3323.0
2024-01-29 13:30:00,252.53,252.7,252.31,252.38,14857.0,248.7692,248.9367,248.5525,248.6214,14857.0
2024-01-29 13:40:00,252.33,252.45,252.2,252.4,10249.0,248.5722,248.6904,248.4441,248.6411,10249.0
2024-01-29 13:50:00,252.34,252.34,252.18,252.31,4606.0,248.582,248.582,248.4244,248.5525,4606.0
2024-01-29 14:00:00,252.25,252.81,252.23,252.72,8761.0,248.4934,249.045,248.4737,248.9564,8761.0
2024-01-29 14:10:00,252.84,253.23,252.84,253.16,11131.0,249.0746,249.4588,249.0746,249.3898,11131.0
2024-01-29 14:20:00,253.21,253.46,253.13,253.44,9950.0,249.4391,249.6853,249.3602,249.6656,9950.0
2024-01-29 14:30:00,253.46,253.72,253.36,253.67,12593.0,249.6853,249.9415,249.5868,249.8922,12593.0
2024-01-29 14:40:00,253.72,253.86,253.48,253.63,19221.0,249.9415,250.0794,249.705,249.8528,19221.0
2024-01-29 14:50:00,253.63,253.64,253.3,253.42,6691.0,249.8528,249.8627,249.5277,249.6459,6691.0
2024-01-29 15:00:00,253.47,254.29,253.47,254.08,12452.0,249.6952,250.503,249.6952,250.2961,12452.0
2024-01-29 15:10:00,254.11,254.21,253.8,254.16,9020.0,250.3257,250.4242,250.0203,250.3749,9020.0
2024-01-29 15:20:00,254.21,254.6,254.2,254.38,12488.0,250.4242,250.8084,250.4143,250.5916,12488.0
2024-01-29 15:30:00,254.43,254.52,254.21,254.28,10148.0,250.6409,250.7295,250.4242,250.4931,10148.0
2024-01-29 15:40:00,254.24,254.38,254.04,254.2,15400.0,250.4537,250.5916,250.2567,250.4143,15400.0
2024-01-29 15:50:00,254.23,254.97,254.23,254.76,46888.0,250.4439,251.1728,250.4439,250.966,46888.0
2024-01-30 09:30:00,254.05,254.05,252.38,252.7,27468.0,250.2665,250.2665,248.6214,248.9367,27468.0
2024-01-30 09:40:00,252.57,253.11,252.03,252.55,39246.0,248.8086,249.3405,248.2766,248.7889,39246.0
2024-01-30 09:50:00,252.95,254.37,252.75,254.29,11266.0,249.1829,250.5818,248.9859,250.503,11266.0
2024-01-30 10:00:00,254.04,254.25,253.55,253.74,10664.0,250.2567,250.4636,249.774,249.9612,10664.0
2024-01-30 10:10:00,253.86,254.11,252.83,253.72,11991.0,250.0794,250.3257,249.0647,249.9415,11991.0
2024-01-30 10:20:00,253.6,253.71,252.83,253.36,12515.0,249.8232,249.9316,249.0647,249.5868,12515.0
2024-01-30 10:30:00,253.45,254.07,253.45,254.0,10319.0,249.6755,250.2862,249.6755,250.2173,10319.0
2024-01-30 10:40:00,254.0,254.63,253.88,254.62,34942.0,250.2173,250.8379,250.0991,250.8281,34942.0
2024-01-30 10:50:00,254.45,255.09,254.17,255.09,37707.0,250.6606,251.2911,250.3848,251.2911,37707.0
2024-01-30 11:00:00,254.99,255.83,254.99,255.75,15681.0,251.1925,252.02,251.1925,251.9412,15681.0
2024-01-30 11:10:00,255.74,255.87,255.55,255.73,7344.0,251.9314,252.0594,251.7442,251.9215,7344.0
2024-01-30 11:20:00,255.72,256.32,255.67,256.06,36346.0,251.9117,252.5027,251.8624,252.2466,36346.0
2024-01-30 11:30:00,256.05,256.64,255.8,256.43,19541.0,252.2368,252.818,251.9905,252.6111,19541.0
2024-01-30 11:40:00,256.49,256.67,256.14,256.64,15003.0,252.6702,252.8475,252.3254,252.818,15003.0
2024-01-30 11:50:00,256.51,257.2,256.39,257.12,13353.0,252.6899,253.3696,252.5717,253.2908,13353.0
2024-01-30 12:00:00,257.14,257.61,257.03,257.51,8802.0,253.3105,253.7735,253.2022,253.675,8802.0
2024-01-30 12:10:00,257.4,257.45,256.97,257.27,8755.0,253.5667,253.6159,253.1431,253.4386,8755.0
2024-01-30 12:20:00,257.15,257.52,257.14,257.48,6233.0,253.3204,253.6849,253.3105,253.6455,6233.0
2024-01-30 12:30:00,257.34,257.34,256.71,256.99,16450.0,253.5076,253.5076,252.8869,253.1628,16450.0
2024-01-30 12:40:00,257.03,257.45,256.82,257.41,6804.0,253.2022,253.6159,252.9953,253.5765,6804.0
2024-01-30 12:50:00,257.29,257.56,257.27,257.54,7395.0,253.4583,253.7243,253.4386,253.7046,7395.0
2024-01-30 13:00:00,257.41,257.44,256.98,257.01,7957.0,253.5765,253.6061,253.1529,253.1825,7957.0
2024-01-30 13:10:00,257.0,257.25,256.92,257.17,5774.0,253.1726,253.4189,253.0938,253.3401,5774.0
2024-01-30 13:20:00,257.2,257.6,257.16,257.44,12847.0,253.3696,253.7637,253.3302,253.6061,12847.0
2024-01-30 13:30:00,257.51,258.52,257.51,258.2,50547.0,253.675,254.67,253.675,254.3547,50547.0
2024-01-30 13:40:00,258.05,258.35,257.36,257.39,110397.0,254.207,254.5025,253.5273,253.5568,110397.0
2024-01-30 13:50:00,257.39,258.73,257.34,258.61,40283.0,253.5568,254.8769,253.5076,254.7586,40283.0
2024-01-30 14:00:00,258.69,258.83,257.01,257.99,82320.0,254.8374,254.9754,253.1825,254.1479,82320.0
2024-01-30 14:10:00,257.99,258.24,257.61,258.07,14226.0,254.1479,254.3941,253.7735,254.2267,14226.0
2024-01-30 14:20:00,258.06,258.94,258.05,258.7,58447.0,254.2168,255.0837,254.207,254.8473,58447.0
2024-01-30 14:30:00,258.69,259.09,258.0,258.07,17267.0,254.8374,255.2315,254.1577,254.2267,17267.0
2024-01-30 14:40:00,257.93,258.13,257.7,258.01,9318.0,254.0888,254.2858,253.8622,254.1676,9318.0
2024-01-30 14:50:00,257.96,258.14,257.69,258.14,2840.0,254.1183,254.2956,253.8523,254.2956,2840.0
2024-01-30 15:00:00,258.09,258.2,257.68,257.94,10239.0,254.2464,254.3547,253.8425,254.0986,10239.0
2024-01-30 15:10:00,258.02,258.18,257.65,257.87,8066.0,254.1774,254.335,253.8129,254.0297,8066.0
2024-01-30 15:20:00,257.84,257.9,257.46,257.74,15760.0,254.0001,254.0592,253.6258,253.9016,15760.0
2024-01-30 15:30:00,257.83,257.83,257.35,257.69,19685.0,253.9903,253.9903,253.5174,253.8523,19685.0
2024-01-30 15:40:00,257.65,257.92,257.52,257.81,17471.0,253.8129,254.0789,253.6849,253.9706,17471.0
2024-01-30 15:50:00,257.87,258.28,257.21,257.79,206642.0,254.0297,254.4336,253.3795,253.9508,206642.0
2024-01-31 09:30:00,257.33,257.73,255.35,257.27,25855.0,253.4977,253.8917,251.5472,253.4386,25855.0
2024-01-31 09:40:00,257.41,257.48,256.03,256.6,9610.0,253.5765,253.6455,252.2171,252.7786,9610.0
2024-01-31 09:50:00,256.8,257.26,256.08,256.24,16758.0,252.9756,253.4287,252.2663,252.4239,16758.0
2024-01-31 10:00:00,256.27,257.06,255.85,256.29,18423.0,252.4535,253.2317,252.0397,252.4732,18423.0
2024-01-31 10:10:00,256.48,256.77,255.54,255.74,33665.0,252.6604,252.946,251.7344,251.9314,33665.0
2024-01-31 10:20:00,255.51,255.58,254.6,254.81,9836.0,251.7048,251.7738,250.8084,251.0152,9836.0
2024-01-31 10:30:00,254.97,255.04,253.54,253.82,20561.0,251.1728,251.2418,249.7641,250.04,20561.0
2024-01-31 10:40:00,253.83,254.04,253.43,253.83,9946.0,250.0498,250.2567,249.6558,250.0498,9946.0
2024-01-31 10:50:00,253.78,254.24,253.64,253.84,28376.0,250.0006,250.4537,249.8627,250.0597,28376.0
2024-01-31 11:00:00,253.95,254.43,253.7,254.04,20775.0,250.168,250.6409,249.9218,250.2567,20775.0
2024-01-31 11:10:00,254.17,254.58,253.88,254.57,24909.0,250.3848,250.7887,250.0991,250.7788,24909.0
2024-01-31 11:20:00,254.46,254.88,254.45,254.63,23208.0,250.6704,251.0842,250.6606,250.8379,23208.0
2024-01-31 11:30:00,254.62,254.73,254.3,254.48,15543.0,250.8281,250.9364,250.5128,250.6901,15543.0
2024-01-31 11:40:00,254.52,254.52,253.62,253.71,19732.0,250.7295,250.7295,249.843,249.9316,19732.0
2024-01-31 11:50:00,253.69,253.74,253.32,253.67,13256.0,249.9119,249.9612,249.5474,249.8922,13256.0
2024-01-31 12:00:00,253.48,254.13,252.99,253.98,15915.0,249.705,250.3454,249.2223,250.1976,15915.0
2024-01-31 12:10:00,253.97,254.09,253.63,253.94,13909.0,250.1877,250.306,249.8528,250.1582,13909.0
2024-01-31 12:20:00,253.94,253.98,253.71,253.72,21179.0,250.1582,250.1976,249.9316,249.9415,21179.0
2024-01-31 12:30:00,253.69,253.88,253.29,253.29,23469.0,249.9119,250.0991,249.5179,249.5179,23469.0
2024-01-31 12:40:00,253.29,253.95,253.1,253.92,37667.0,249.5179,250.168,249.3307,250.1385,37667.0
2024-01-31 12:50:00,253.92,254.5,253.83,254.38,34985.0,250.1385,250.7098,250.0498,250.5916,34985.0
2024-01-31 13:00:00,254.49,254.49,253.82,254.05,12179.0,250.7,250.7,250.04,250.2665,12179.0
2024-01-31 13:10:00,254.09,254.25,253.83,253.98,13164.0,250.306,250.4636,250.0498,250.1976,13164.0
2024-01-31 13:20:00,254.11,254.14,253.77,253.88,14686.0,250.3257,250.3552,249.9907,250.0991,14686.0
2024-01-31 13:30:00,253.87,254.16,253.87,254.12,8224.0,250.0892,250.3749,250.0892,250.3355,8224.0
2024-01-31 13:40:00,254.16,254.25,253.98,254.19,24373.0,250.3749,250.4636,250.1976,250.4045,24373.0
2024-01-31 13:50:00,254.23,254.27,253.73,253.81,29884.0,250.4439,250.4833,249.9513,250.0301,29884.0
2024-01-31 14:00:00,253.85,254.02,252.45,253.13,41260.0,250.0695,250.237,248.6904,249.3602,41260.0
2024-01-31 14:10:00,253.12,253.39,252.98,253.06,36298.0,249.3504,249.6164,249.2125,249.2913,36298.0
2024-01-31 14:20:00,253.02,253.08,252.17,252.46,19590.0,249.2519,249.311,248.4145,248.7002,19590.0
2024-01-31 14:30:00,252.5,254.14,252.14,253.97,22417.0,248.7396,250.3552,248.385,250.1877,22417.0
2024-01-31 14:40:00,254.0,254.25,253.2,253.43,29025.0,250.2173,250.4636,249.4292,249.6558,29025.0
2024-01-31 14:50:00,253.43,253.43,252.46,252.69,17094.0,249.6558,249.6558,248.7002,248.9268,17094.0
2024-01-31 15:00:00,252.53,252.53,250.79,251.66,37222.0,248.7692,248.7692,247.0551,247.9121,37222.0
2024-01-31 15:10:00,251.76,252.12,251.4,251.67,25818.0,248.0107,248.3653,247.656,247.922,25818.0
2024-01-31 15:20:00,251.81,252.37,251.53,251.91,20604.0,248.0599,248.6116,247.7841,248.1584,20604.0
2024-01-31 15:30:00,251.77,251.9,251.17,251.56,24458.0,248.0205,248.1486,247.4294,247.8136,24458.0
2024-01-31 15:40:00,251.44,252.25,251.35,252.25,60616.0,247.6954,248.4934,247.6068,248.4934,60616.0
2024-01-31 15:50:00,252.25,252.34,251.73,252.28,149151.0,248.4934,248.582,247.9811,248.5229,149151.0
2024-02-01 09:30:00,268.5,269.78,265.84,268.36,72328.0,264.5014,265.7623,261.881,264.3634,72328.0
2024-02-01 09:40:00,268.23,268.89,266.06,267.28,50336.0,264.2354,264.8855,262.0977,263.2995,50336.0
2024-02-01 09:50:00,267.48,268.06,263.81,263.98,62668.0,263.4965,264.0679,259.8812,260.0487,62668.0
2024-02-01 10:00:00,263.6,267.0,263.12,267.0,58950.0,259.6743,263.0237,259.2015,263.0237,58950.0
2024-02-01 10:10:00,266.97,267.88,265.78,266.16,65395.0,262.9941,263.8906,261.8219,262.1962,65395.0
2024-02-01 10:20:00,266.31,269.28,265.87,268.28,61495.0,262.344,265.2697,261.9105,264.2846,61495.0
2024-02-01 10:30:00,268.26,268.31,266.24,267.04,28266.0,264.2649,264.3142,262.275,263.0631,28266.0
2024-02-01 10:40:00,267.05,268.24,265.28,265.3,76293.0,263.0729,264.2452,261.3293,261.349,76293.0
2024-02-01 10:50:00,265.06,266.8,265.06,265.38,73367.0,261.1126,262.8267,261.1126,261.4278,73367.0
2024-02-01 11:00:00,265.31,266.02,264.71,266.01,29078.0,261.3589,262.0583,260.7678,262.0484,29078.0
2024-02-01 11:10:00,265.78,267.06,264.97,266.8,56133.0,261.8219,263.0828,261.0239,262.8267,56133.0
2024-02-01 11:20:00,266.85,268.84,266.61,268.07,51459.0,262.8759,264.8363,262.6395,264.0778,51459.0
2024-02-01 11:30:00,267.85,267.96,266.14,267.56,47748.0,263.861,263.9694,262.1765,263.5753,47748.0
2024-02-01 11:40:00,267.56,268.57,267.13,267.58,26648.0,263.5753,264.5703,263.1518,263.5951,26648.0
2024-02-01 11:50:00,267.66,268.08,267.11,267.46,15675.0,263.6739,264.0876,263.1321,263.4768,15675.0
2024-02-01 12:00:00,267.62,270.7,267.45,269.75,63561.0,263.6345,266.6686,263.467,265.7327,63561.0
2024-02-01 12:10:00,269.59,270.05,268.97,268.97,10836.0,265.5751,266.0283,264.9644,264.9644,10836.0
2024-02-01 12:20:00,269.0,269.96,268.89,269.88,10017.0,264.9939,265.9396,264.8855,265.8608,10017.0
2024-02-01 12:30:00,269.74,270.09,269.22,270.01,16644.0,265.7229,266.0677,265.2106,265.9889,16644.0
2024-02-01 12:40:00,269.91,270.88,269.91,270.85,36534.0,265.8904,266.8459,265.8904,266.8164,36534.0
2024-02-01 12:50:00,270.87,272.07,270.71,270.72,55296.0,266.8361,268.0182,266.6784,266.6883,55296.0
2024-02-01 13:00:00,270.78,271.2,269.76,269.82,12026.0,266.7474,267.1611,265.7426,265.8017,12026.0
2024-02-01 13:10:00,270.04,270.54,269.31,269.37,11431.0,266.0184,266.511,265.2993,265.3584,11431.0
2024-02-01 13:20:00,269.37,269.38,268.56,268.6,8910.0,265.3584,265.3682,264.5605,264.5999,8910.0
2024-02-01 13:30:00,268.73,269.33,268.11,268.25,17885.0,264.7279,265.319,264.1172,264.2551,17885.0
2024-02-01 13:40:00,268.32,268.87,268.16,268.21,9024.0,264.324,264.8658,264.1664,264.2157,9024.0
2024-02-01 13:50:00,268.22,268.65,267.89,268.28,12055.0,264.2255,264.6491,263.9004,264.2846,12055.0
2024-02-01 14:00:00,268.56,268.64,267.92,268.54,9323.0,264.5605,264.6393,263.93,264.5408,9323.0
2024-02-01 14:10:00,268.5,268.77,268.15,268.66,13487.0,264.5014,264.7673,264.1566,264.659,13487.0
2024-02-01 14:20:00,268.77,268.96,268.0,268.66,58691.0,264.7673,264.9545,264.0088,264.659,58691.0
2024-02-01 14:30:00,268.69,268.69,267.7,268.48,84260.0,264.6885,264.6885,263.7133,264.4816,84260.0
2024-02-01 14:40:00,268.49,269.15,268.38,268.56,21085.0,264.4915,265.1417,264.3831,264.5605,21085.0
2024-02-01 14:50:00,268.71,269.76,268.71,269.39,20583.0,264.7082,265.7426,264.7082,265.3781,20583.0
2024-02-01 15:00:00,269.39,270.69,269.39,270.15,15981.0,265.3781,266.6587,265.3781,266.1268,15981.0
2024-02-01 15:10:00,270.1,270.6,269.79,270.22,52227.0,266.0775,266.5701,265.7721,266.1957,52227.0
2024-02-01 15:20:00,270.19,270.6,269.23,269.48,18144.0,266.1662,266.5701,265.2205,265.4668,18144.0
2024-02-01 15:30:00,269.55,270.18,269.35,270.18,22500.0,265.5357,266.1563,265.3387,266.1563,22500.0
2024-02-01 15:40:00,270.22,271.0,270.05,270.85,29281.0,266.1957,266.9641,266.0283,266.8164,29281.0
2024-02-01 15:50:00,270.8,270.99,270.19,270.74,96110.0,266.7671,266.9543,266.1662,266.708,96110.0
2024-02-02 09:30:00,272.0,274.92,270.49,273.46,70803.0,267.9492,270.8257,266.4617,269.3875,70803.0
2024-02-02 09:40:00,273.09,275.36,272.86,275.25,23063.0,269.023,271.2592,268.7964,271.1508,23063.0
2024-02-02 09:50:00,275.14,275.51,273.02,273.59,20413.0,271.0425,271.407,268.954,269.5155,20413.0
2024-02-02 10:00:00,273.59,273.9,272.92,273.3,20468.0,269.5155,269.8209,268.8555,269.2299,20468.0
2024-02-02 10:10:00,273.35,274.28,272.77,273.94,26902.0,269.2791,270.1953,268.7078,269.8603,26902.0
2024-02-02 10:20:00,273.87,274.87,273.63,274.87,9478.0,269.7914,270.7765,269.555,270.7765,9478.0
2024-02-02 10:30:00,274.92,274.92,273.26,273.64,15357.0,270.8257,270.8257,269.1905,269.5648,15357.0
2024-02-02 10:40:00,273.66,274.04,273.2,273.29,14731.0,269.5845,269.9588,269.1314,269.22,14731.0
2024-02-02 10:50:00,273.06,275.12,273.0,275.1,20183.0,268.9934,271.0228,268.9343,271.0031,20183.0
2024-02-02 11:00:00,275.19,275.28,274.22,274.22,14551.0,271.0917,271.1804,270.1362,270.1362,14551.0
2024-02-02 11:10:00,274.05,274.51,273.79,274.51,10790.0,269.9687,270.4218,269.7126,270.4218,10790.0
2024-02-02 11:20:00,274.38,275.23,274.25,275.14,21122.0,270.2938,271.1311,270.1657,271.0425,21122.0
2024-02-02 11:30:00,275.25,276.4,275.17,276.4,21169.0,271.1508,272.2837,271.072,272.2837,21169.0
2024-02-02 11:40:00,276.29,276.84,276.1,276.32,14915.0,272.1753,272.7171,271.9882,272.2049,14915.0
2024-02-02 11:50:00,276.32,276.38,275.54,275.75,12208.0,272.2049,272.264,271.4365,271.6434,12208.0
2024-02-02 12:00:00,275.75,276.22,275.75,275.91,10719.0,271.6434,272.1064,271.6434,271.801,10719.0
2024-02-02 12:10:00,275.94,276.03,275.14,275.72,15628.0,271.8305,271.9192,271.0425,271.6138,15628.0
2024-02-02 12:20:00,275.71,275.71,274.93,275.28,43316.0,271.604,271.604,270.8356,271.1804,43316.0
2024-02-02 12:30:00,275.31,276.35,275.31,276.27,9470.0,271.2099,272.2344,271.2099,272.1556,9470.0
2024-02-02 12:40:00,276.37,276.4,274.18,275.71,12798.0,272.2541,272.2837,270.0968,271.604,12798.0
2024-02-02 12:50:00,275.63,275.63,274.73,275.46,7761.0,271.5252,271.5252,270.6386,271.3577,7761.0
2024-02-02 13:00:00,275.73,275.94,275.23,275.32,5720.0,271.6237,271.8305,271.1311,271.2198,5720.0
2024-02-02 13:10:00,275.48,275.92,275.2,275.92,7004.0,271.3774,271.8108,271.1016,271.8108,7004.0
2024-02-02 13:20:00,275.87,276.5,275.63,275.85,16839.0,271.7616,272.3822,271.5252,271.7419,16839.0
2024-02-02 13:30:00,275.99,276.71,275.93,276.71,15658.0,271.8798,272.5891,271.8207,272.5891,15658.0
2024-02-02 13:40:00,276.77,277.41,276.68,277.09,21639.0,272.6482,273.2787,272.5595,272.9634,21639.0
2024-02-02 13:50:00,277.15,277.37,276.75,276.87,23847.0,273.0225,273.2393,272.6285,272.7467,23847.0
2024-02-02 14:00:00,276.87,277.57,276.77,277.56,28361.0,272.7467,273.4363,272.6482,273.4264,28361.0
2024-02-02 14:10:00,277.6,277.97,277.33,277.33,25843.0,273.4658,273.8303,273.1998,273.1998,25843.0
2024-02-02 14:20:00,277.42,277.58,276.64,276.66,19913.0,273.2885,273.4461,272.5201,272.5398,19913.0
2024-02-02 14:30:00,276.69,277.54,276.56,277.53,17340.0,272.5694,273.4067,272.4413,273.3969,17340.0
2024-02-02 14:40:00,277.64,278.37,277.63,278.33,30957.0,273.5052,274.2244,273.4954,274.185,30957.0
2024-02-02 14:50:00,278.32,278.37,277.73,277.98,24012.0,274.1751,274.2244,273.5939,273.8402,24012.0
2024-02-02 15:00:00,277.95,277.99,276.6,277.9,24230.0,273.8106,273.85,272.4807,273.7614,24230.0
2024-02-02 15:10:00,277.86,278.36,277.76,278.06,28380.0,273.722,274.2145,273.6234,273.919,28380.0
2024-02-02 15:20:00,278.08,278.68,277.77,278.68,43043.0,273.9387,274.5297,273.6333,274.5297,43043.0
2024-02-02 15:30:00,278.78,278.81,276.91,277.62,52660.0,274.6283,274.6578,272.7861,273.4855,52660.0
2024-02-02 15:40:00,277.59,277.59,276.7,277.23,56250.0,273.456,273.456,272.5792,273.1013,56250.0
2024-02-02 15:50:00,277.11,278.07,276.43,276.73,170737.0,272.9831,273.9288,272.3133,272.6088,170737.0
2024-02-05 09:30:00,273.8,275.43,272.47,273.63,51056.0,269.7224,271.3281,268.4122,269.555,51056.0
2024-02-05 09:40:00,273.56,274.54,272.87,273.05,7588.0,269.486,270.4514,268.8063,268.9836,7588.0
2024-02-05 09:50:00,273.03,273.48,271.74,272.12,6286.0,268.9639,269.4072,267.6931,268.0674,6286.0
2024-02-05 10:00:00,271.69,272.29,271.09,271.63,13710.0,267.6438,268.2349,267.0528,267.5847,13710.0
2024-02-05 10:10:00,272.01,272.36,270.66,271.09,15620.0,267.9591,268.3039,266.6292,267.0528,15620.0
2024-02-05 10:20:00,271.02,272.22,271.02,271.58,10027.0,266.9838,268.166,266.9838,267.5355,10027.0
2024-02-05 10:30:00,271.48,271.76,270.7,270.74,20526.0,267.437,267.7128,266.6686,266.708,20526.0
2024-02-05 10:40:00,270.86,270.86,270.14,270.43,11755.0,266.8262,266.8262,266.1169,266.4026,11755.0
2024-02-05 10:50:00,270.38,270.5,269.76,270.05,24545.0,266.3534,266.4716,265.7426,266.0283,24545.0
2024-02-05 11:00:00,270.15,270.23,269.89,270.1,8752.0,266.1268,266.2056,265.8706,266.0775,8752.0
2024-02-05 11:10:00,270.1,271.25,270.01,271.19,11788.0,266.0775,267.2104,265.9889,267.1513,11788.0
2024-02-05 11:20:00,271.05,271.05,270.44,270.64,10395.0,267.0134,267.0134,266.4125,266.6095,10395.0
2024-02-05 11:30:00,270.67,271.46,270.6,270.93,15658.0,266.639,267.4173,266.5701,266.8952,15658.0
2024-02-05 11:40:00,270.84,271.24,270.46,271.0,16740.0,266.8065,267.2005,266.4322,266.9641,16740.0
2024-02-05 11:50:00,270.98,271.87,270.58,271.85,10165.0,266.9444,267.8212,266.5504,267.8015,10165.0
2024-02-05 12:00:00,271.81,272.24,271.67,271.87,10534.0,267.7621,268.1857,267.6241,267.8212,10534.0
2024-02-05 12:10:00,271.72,272.25,271.32,271.63,11077.0,267.6734,268.1955,267.2794,267.5847,11077.0
2024-02-05 12:20:00,271.7,271.75,270.85,271.09,8636.0,267.6537,267.7029,266.8164,267.0528,8636.0
2024-02-05 12:30:00,271.11,271.85,271.09,271.79,8242.0,267.0725,267.8015,267.0528,267.7424,8242.0
2024-02-05 12:40:00,271.76,271.93,271.32,271.44,7075.0,267.7128,267.8803,267.2794,267.3976,7075.0
2024-02-05 12:50:00,271.44,271.62,271.34,271.57,7952.0,267.3976,267.5749,267.2991,267.5256,7952.0
2024-02-05 13:00:00,271.69,271.69,270.96,271.15,6703.0,267.6438,267.6438,266.9247,267.1119,6703.0
2024-02-05 13:10:00,271.15,271.86,271.1,271.59,13855.0,267.1119,267.8113,267.0626,267.5453,13855.0
2024-02-05 13:20:00,271.76,271.96,271.75,271.88,4608.0,267.7128,267.9098,267.7029,267.831,4608.0
2024-02-05 13:30:00,271.87,272.27,271.74,271.85,10893.0,267.8212,268.2152,267.6931,267.8015,10893.0
2024-02-05 13:40:00,272.0,272.18,271.48,271.79,5504.0,267.9492,268.1265,267.437,267.7424,5504.0
2024-02-05 13:50:00,271.85,271.85,271.59,271.68,4926.0,267.8015,267.8015,267.5453,267.634,4926.0
2024-02-05 14:00:00,271.72,271.9,271.48,271.88,5906.0,267.6734,267.8507,267.437,267.831,5906.0
2024-02-05 14:10:00,271.92,271.92,271.4,271.41,4246.0,267.8704,267.8704,267.3582,267.368,4246.0
2024-02-05 14:20:00,271.57,272.31,271.57,272.26,5270.0,267.5256,268.2546,267.5256,268.2054,5270.0
2024-02-05 14:30:00,272.3,272.3,271.86,272.07,7773.0,268.2448,268.2448,267.8113,268.0182,7773.0
2024-02-05 14:40:00,272.08,273.06,272.02,272.84,10737.0,268.028,268.9934,267.9689,268.7767,10737.0
2024-02-05 14:50:00,272.94,273.09,272.66,273.03,4513.0,268.8752,269.023,268.5994,268.9639,4513.0
2024-02-05 15:00:00,273.08,273.14,272.41,272.59,7013.0,269.0131,269.0722,268.3531,268.5304,7013.0
2024-02-05 15:10:00,272.65,272.65,272.1,272.37,15498.0,268.5895,268.5895,268.0477,268.3137,15498.0
2024-02-05 15:20:00,272.45,273.19,272.45,273.04,10081.0,268.3925,269.1215,268.3925,268.9737,10081.0
2024-02-05 15:30:00,273.1,273.37,272.95,273.0,14305.0,269.0328,269.2988,268.8851,268.9343,14305.0
2024-02-05 15:40:00,273.01,273.07,272.15,272.15,12584.0,268.9442,269.0033,268.097,268.097,12584.0
2024-02-05 15:50:00,272.14,272.58,271.45,271.47,73129.0,268.0871,268.5206,267.4074,267.4271,73129.0
2024-02-06 09:30:00,272.03,272.95,270.53,271.43,11865.0,267.9788,268.8851,266.5011,267.3877,11865.0
2024-02-06 09:40:00,271.35,272.25,270.92,271.13,9949.0,267.3089,268.1955,266.8853,267.0922,9949.0
2024-02-06 09:50:00,271.13,272.31,271.03,271.56,17475.0,267.0922,268.2546,266.9937,267.5158,17475.0
2024-02-06 10:00:00,271.56,272.08,270.9,271.28,21946.0,267.5158,268.028,266.8656,267.2399,21946.0
2024-02-06 10:10:00,271.22,271.66,271.05,271.43,4663.0,267.1808,267.6143,267.0134,267.3877,4663.0
2024-02-06 10:20:00,271.28,271.28,270.84,271.12,7285.0,267.2399,267.2399,266.8065,267.0823,7285.0
2024-02-06 10:30:00,271.04,271.48,271.04,271.18,15388.0,267.0035,267.437,267.0035,267.1414,15388.0
2024-02-06 10:40:00,271.16,271.29,270.21,270.21,10282.0,267.1217,267.2498,266.1859,266.1859,10282.0
2024-02-06 10:50:00,270.37,271.46,270.33,271.2,12091.0,266.3435,267.4173,266.3041,267.1611,12091.0
2024-02-06 11:00:00,271.11,271.12,270.5,271.03,8692.0,267.0725,267.0823,266.4716,266.9937,8692.0
2024-02-06 11:10:00,271.25,271.25,270.6,271.13,2358.0,267.2104,267.2104,266.5701,267.0922,2358.0
2024-02-06 11:20:00,271.18,271.31,270.56,270.64,4080.0,267.1414,267.2695,266.5307,266.6095,4080.0
2024-02-06 11:30:00,270.78,270.99,270.69,270.94,5417.0,266.7474,266.9543,266.6587,266.905,5417.0
2024-02-06 11:40:00,270.85,271.07,270.55,270.81,4888.0,266.8164,267.0331,266.5208,266.7769,4888.0
2024-02-06 11:50:00,270.65,270.7,270.18,270.57,4051.0,266.6193,266.6686,266.1563,266.5405,4051.0
2024-02-06 12:00:00,270.48,270.59,270.06,270.06,10453.0,266.4519,266.5602,266.0381,266.0381,10453.0
2024-02-06 12:10:00,270.26,270.34,269.75,269.75,20011.0,266.2351,266.3139,265.7327,265.7327,20011.0
2024-02-06 12:20:00,269.9,270.09,269.76,270.07,4775.0,265.8805,266.0677,265.7426,266.048,4775.0
2024-02-06 12:30:00,269.98,270.0,269.17,269.47,6773.0,265.9593,265.979,265.1614,265.4569,6773.0
2024-02-06 12:40:00,269.47,270.01,269.41,269.88,4279.0,265.4569,265.9889,265.3978,265.8608,4279.0
2024-02-06 12:50:00,269.94,270.42,269.92,270.22,13049.0,265.9199,266.3928,265.9002,266.1957,13049.0
2024-02-06 13:00:00,270.29,270.31,269.77,269.77,5428.0,266.2647,266.2844,265.7524,265.7524,5428.0
2024-02-06 13:10:00,269.75,270.08,269.58,269.8,4611.0,265.7327,266.0578,265.5653,265.782,4611.0
2024-02-06 13:20:00,269.63,270.07,269.63,270.01,10075.0,265.6145,266.048,265.6145,265.9889,10075.0
2024-02-06 13:30:00,270.01,270.01,269.15,269.47,10359.0,265.9889,265.9889,265.1417,265.4569,10359.0
2024-02-06 13:40:00,269.58,269.73,269.3,269.33,11192.0,265.5653,265.713,265.2894,265.319,11192.0
2024-02-06 13:50:00,269.29,269.75,269.29,269.66,3395.0,265.2796,265.7327,265.2796,265.6441,3395.0
2024-02-06 14:00:00,269.64,269.71,269.16,269.2,5576.0,265.6244,265.6933,265.1515,265.1909,5576.0
2024-02-06 14:10:00,269.05,269.29,268.87,268.91,7349.0,265.0432,265.2796,264.8658,264.9052,7349.0
2024-02-06 14:20:00,268.91,269.37,268.89,269.08,14693.0,264.9052,265.3584,264.8855,265.0727,14693.0
2024-02-06 14:30:00,269.16,269.24,268.91,268.96,9851.0,265.1515,265.2303,264.9052,264.9545,9851.0
2024-02-06 14:40:00,268.96,269.21,268.6,269.11,10764.0,264.9545,265.2008,264.5999,265.1023,10764.0
2024-02-06 14:50:00,269.21,269.32,269.02,269.21,15874.0,265.2008,265.3091,265.0136,265.2008,15874.0
2024-02-06 15:00:00,269.21,269.74,269.08,269.74,21188.0,265.2008,265.7229,265.0727,265.7229,21188.0
2024-02-06 15:10:00,269.72,270.38,269.68,270.25,9345.0,265.7032,266.3534,265.6638,266.2253,9345.0
2024-02-06 15:20:00,270.24,270.39,270.09,270.15,7601.0,266.2154,266.3632,266.0677,266.1268,7601.0
2024-02-06 15:30:00,270.2,270.33,270.04,270.1,6297.0,266.176,266.3041,266.0184,266.0775,6297.0
2024-02-06 15:40:00,269.97,270.14,269.73,270.0,18327.0,265.9495,266.1169,265.713,265.979,18327.0
2024-02-06 15:50:00,269.81,270.43,269.73,270.12,48337.0,265.7918,266.4026,265.713,266.0972,48337.0
2024-02-07 09:30:00,272.89,274.36,271.69,272.25,48242.0,268.826,270.2741,267.6438,268.1955,48242.0
2024-02-07 09:40:00,272.25,273.5,272.01,273.5,19999.0,268.1955,269.4269,267.9591,269.4269,19999.0
2024-02-07 09:50:00,273.49,274.86,273.33,274.39,17846.0,269.417,270.7666,269.2594,270.3036,17846.0
2024-02-07 10:00:00,274.2,275.64,273.92,275.25,18554.0,270.1165,271.535,269.8406,271.1508,18554.0
2024-02-07 10:10:00,275.3,276.29,275.12,275.99,61662.0,271.2001,272.1753,271.0228,271.8798,61662.0
2024-02-07 10:20:00,276.07,276.07,275.31,275.83,9794.0,271.9586,271.9586,271.2099,271.7222,9794.0
2024-02-07 10:30:00,275.73,275.74,275.24,275.39,6699.0,271.6237,271.6335,271.141,271.2887,6699.0
2024-02-07 10:40:00,275.52,275.81,275.18,275.67,36871.0,271.4168,271.7025,271.0819,271.5646,36871.0
2024-02-07 10:50:00,275.61,275.85,275.23,275.33,6260.0,271.5055,271.7419,271.1311,271.2296,6260.0
2024-02-07 11:00:00,275.26,275.86,275.22,275.78,8305.0,271.1607,271.7517,271.1213,271.6729,8305.0
2024-02-07 11:10:00,275.81,275.82,275.14,275.43,11283.0,271.7025,271.7123,271.0425,271.3281,11283.0
2024-02-07 11:20:00,275.34,275.74,275.18,275.64,6484.0,271.2395,271.6335,271.0819,271.535,6484.0
2024-02-07 11:30:00,275.56,275.77,275.43,275.52,4164.0,271.4562,271.6631,271.3281,271.4168,4164.0
2024-02-07 11:40:00,275.53,275.7,275.4,275.6,5830.0,271.4267,271.5941,271.2986,271.4956,5830.0
2024-02-07 11:50:00,275.43,275.82,275.4,275.81,5230.0,271.3281,271.7123,271.2986,271.7025,5230.0
2024-02-07 12:00:00,275.82,275.96,275.63,275.64,9331.0,271.7123,271.8503,271.5252,271.535,9331.0
2024-02-07 12:10:00,275.58,275.75,275.36,275.75,8045.0,271.4759,271.6434,271.2592,271.6434,8045.0
2024-02-07 12:20:00,275.72,275.86,275.54,275.7,5939.0,271.6138,271.7517,271.4365,271.5941,5939.0
2024-02-07 12:30:00,275.73,275.75,275.48,275.73,5821.0,271.6237,271.6434,271.3774,271.6237,5821.0
2024-02-07 12:40:00,275.69,275.69,275.48,275.55,4033.0,271.5843,271.5843,271.3774,271.4464,4033.0
2024-02-07 12:50:00,275.54,275.78,275.45,275.76,5762.0,271.4365,271.6729,271.3478,271.6532,5762.0
2024-02-07 13:00:00,275.73,276.33,275.4,275.41,25444.0,271.6237,272.2147,271.2986,271.3084,25444.0
2024-02-07 13:10:00,275.7,275.77,275.57,275.67,3589.0,271.5941,271.6631,271.4661,271.5646,3589.0
2024-02-07 13:20:00,275.46,275.57,275.28,275.35,3001.0,271.3577,271.4661,271.1804,271.2493,3001.0
2024-02-07 13:30:00,275.4,275.83,275.38,275.71,6047.0,271.2986,271.7222,271.2789,271.604,6047.0
2024-02-07 13:40:00,275.63,275.69,275.35,275.63,5402.0,271.5252,271.5843,271.2493,271.5252,5402.0
2024-02-07 13:50:00,275.58,275.77,275.57,275.65,10854.0,271.4759,271.6631,271.4661,271.5449,10854.0
2024-02-07 14:00:00,275.68,276.03,275.61,275.79,6619.0,271.5744,271.9192,271.5055,271.6828,6619.0
2024-02-07 14:10:00,275.92,275.92,275.47,275.48,11554.0,271.8108,271.8108,271.3675,271.3774,11554.0
2024-02-07 14:20:00,275.48,275.52,275.12,275.33,29815.0,271.3774,271.4168,271.0228,271.2296,29815.0
2024-02-07 14:30:00,275.37,275.79,275.36,275.79,6738.0,271.269,271.6828,271.2592,271.6828,6738.0
2024-02-07 14:40:00,275.8,276.18,275.59,275.99,7979.0,271.6926,272.067,271.4858,271.8798,7979.0
2024-02-07 14:50:00,276.02,276.19,275.93,276.03,6304.0,271.9094,272.0768,271.8207,271.9192,6304.0
2024-02-07 15:00:00,276.04,276.08,275.61,275.62,5931.0,271.9291,271.9685,271.5055,271.5153,5931.0
2024-02-07 15:10:00,275.63,275.64,274.93,275.08,9549.0,271.5252,271.535,270.8356,270.9834,9549.0
2024-02-07 15:20:00,275.04,275.43,275.04,275.26,10650.0,270.944,271.3281,270.944,271.1607,10650.0
2024-02-07 15:30:00,275.31,275.35,274.69,274.76,14823.0,271.2099,271.2493,270.5992,270.6681,14823.0
2024-02-07 15:40:00,274.83,274.89,273.74,273.85,44801.0,270.7371,270.7962,269.6633,269.7717,44801.0
2024-02-07 15:50:00,273.75,273.98,273.19,273.43,94938.0,269.6732,269.8997,269.1215,269.3579,94938.0
2024-02-08 09:30:00,274.45,274.46,273.05,273.05,16100.0,270.3627,270.3726,268.9836,268.9836,16100.0
2024-02-08 09:40:00,273.11,274.43,273.1,273.29,6418.0,269.0427,270.343,269.0328,269.22,6418.0
2024-02-08 09:50:00,273.31,273.31,272.62,272.92,11642.0,269.2397,269.2397,268.56,268.8555,11642.0
2024-02-08 10:00:00,273.02,273.18,272.46,272.66,18430.0,268.954,269.1117,268.4024,268.5994,18430.0
2024-02-08 10:10:00,272.61,272.83,271.82,271.82,13797.0,268.5501,268.7669,267.7719,267.7719,13797.0
2024-02-08 10:20:00,271.91,272.39,271.74,272.35,15899.0,267.8606,268.3334,267.6931,268.294,15899.0
2024-02-08 10:30:00,272.35,272.75,272.04,272.25,8349.0,268.294,268.6881,267.9886,268.1955,8349.0
2024-02-08 10:40:00,272.15,272.35,271.95,272.21,7128.0,268.097,268.294,267.9,268.1561,7128.0
2024-02-08 10:50:00,272.0,272.3,271.67,272.22,10313.0,267.9492,268.2448,267.6241,268.166,10313.0
2024-02-08 11:00:00,272.29,272.52,272.28,272.37,9512.0,268.2349,268.4615,268.2251,268.3137,9512.0
2024-02-08 11:10:00,272.37,272.63,272.33,272.33,7044.0,268.3137,268.5698,268.2743,268.2743,7044.0
2024-02-08 11:20:00,272.3,272.58,272.09,272.51,4806.0,268.2448,268.5206,268.0379,268.4516,4806.0
2024-02-08 11:30:00,272.51,272.58,272.04,272.18,7239.0,268.4516,268.5206,267.9886,268.1265,7239.0
2024-02-08 11:40:00,272.13,272.13,271.53,271.96,15886.0,268.0773,268.0773,267.4862,267.9098,15886.0
2024-02-08 11:50:00,271.88,272.55,271.79,272.29,32153.0,267.831,268.491,267.7424,268.2349,32153.0
2024-02-08 12:00:00,272.23,272.34,272.1,272.21,4572.0,268.1758,268.2842,268.0477,268.1561,4572.0
2024-02-08 12:10:00,272.26,272.35,272.1,272.23,9428.0,268.2054,268.294,268.0477,268.1758,9428.0
2024-02-08 12:20:00,272.25,272.49,272.19,272.2,19604.0,268.1955,268.4319,268.1364,268.1462,19604.0
2024-02-08 12:30:00,272.26,272.31,272.05,272.28,8871.0,268.2054,268.2546,267.9985,268.2251,8871.0
2024-02-08 12:40:00,272.19,272.33,272.13,272.24,9470.0,268.1364,268.2743,268.0773,268.1857,9470.0
2024-02-08 12:50:00,272.24,272.32,271.98,272.09,15499.0,268.1857,268.2645,267.9295,268.0379,15499.0
2024-02-08 13:00:00,272.17,272.67,272.04,272.31,31260.0,268.1167,268.6092,267.9886,268.2546,31260.0
2024-02-08 13:10:00,272.32,272.4,272.14,272.3,16319.0,268.2645,268.3433,268.0871,268.2448,16319.0
2024-02-08 13:20:00,272.3,272.46,272.24,272.33,13301.0,268.2448,268.4024,268.1857,268.2743,13301.0
2024-02-08 13:30:00,272.41,272.41,272.14,272.35,16074.0,268.3531,268.3531,268.0871,268.294,16074.0
2024-02-08 13:40:00,272.35,272.35,272.03,272.15,6946.0,268.294,268.294,267.9788,268.097,6946.0
2024-02-08 13:50:00,272.17,272.17,271.78,271.99,20586.0,268.1167,268.1167,267.7325,267.9394,20586.0
2024-02-08 14:00:00,272.0,272.12,271.93,271.93,22566.0,267.9492,268.0674,267.8803,267.8803,22566.0
2024-02-08 14:10:00,271.98,272.1,271.91,272.05,14273.0,267.9295,268.0477,267.8606,267.9985,14273.0
2024-02-08 14:20:00,272.0,272.08,271.91,271.94,9535.0,267.9492,268.028,267.8606,267.8901,9535.0
2024-02-08 14:30:00,271.99,272.06,271.41,271.44,14473.0,267.9394,268.0083,267.368,267.3976,14473.0
2024-02-08 14:40:00,271.43,271.49,270.95,270.95,18417.0,267.3877,267.4468,266.9149,266.9149,18417.0
2024-02-08 14:50:00,271.02,271.19,270.94,271.06,16954.0,266.9838,267.1513,266.905,267.0232,16954.0
2024-02-08 15:00:00,271.06,271.1,270.63,270.73,13892.0,267.0232,267.0626,266.5996,266.6981,13892.0
2024-02-08 15:10:00,270.73,271.08,270.43,271.02,23455.0,266.6981,267.0429,266.4026,266.9838,23455.0
2024-02-08 15:20:00,271.01,271.08,270.43,270.44,14252.0,266.974,267.0429,266.4026,266.4125,14252.0
2024-02-08 15:30:00,270.51,270.61,270.14,270.61,48579.0,266.4814,266.5799,266.1169,266.5799,48579.0
2024-02-08 15:40:00,270.6,271.03,269.89,269.89,43598.0,266.5701,266.9937,265.8706,265.8706,43598.0
2024-02-08 15:50:00,270.0,270.33,269.61,269.85,143650.0,265.979,266.3041,265.5948,265.8312,143650.0
2024-02-09 09:30:00,269.9,270.93,269.9,270.72,21404.0,265.8805,266.8952,265.8805,266.6883,21404.0
2024-02-09 09:40:00,270.56,270.87,269.95,270.77,3887.0,266.5307,266.8361,265.9298,266.7375,3887.0
2024-02-09 09:50:00,270.77,272.38,270.56,272.38,5732.0,266.7375,268.3236,266.5307,268.3236,5732.0
2024-02-09 10:00:00,272.13,272.41,271.58,272.17,13763.0,268.0773,268.3531,267.5355,268.1167,13763.0
2024-02-09 10:10:00,272.0,272.24,271.7,272.09,8262.0,267.9492,268.1857,267.6537,268.0379,8262.0
2024-02-09 10:20:00,272.03,272.07,271.66,271.73,12793.0,267.9788,268.0182,267.6143,267.6832,12793.0
2024-02-09 10:30:00,271.81,272.16,271.53,272.08,14670.0,267.7621,268.1068,267.4862,268.028,14670.0
2024-02-09 10:40:00,271.98,272.18,271.82,271.88,5657.0,267.9295,268.1265,267.7719,267.831,5657.0
2024-02-09 10:50:00,271.9,272.9,271.69,272.34,16639.0,267.8507,268.8358,267.6438,268.2842,16639.0
2024-02-09 11:00:00,272.42,273.09,272.09,272.93,8799.0,268.363,269.023,268.0379,268.8654,8799.0
2024-02-09 11:10:00,272.97,273.07,272.56,272.78,5071.0,268.9048,269.0033,268.5009,268.7176,5071.0
2024-02-09 11:20:00,272.81,273.24,272.69,273.17,5562.0,268.7472,269.1708,268.629,269.1018,5562.0
2024-02-09 11:30:00,273.12,273.3,272.67,272.79,5021.0,269.0525,269.2299,268.6092,268.7275,5021.0
2024-02-09 11:40:00,272.73,273.4,272.73,273.3,2900.0,268.6684,269.3284,268.6684,269.2299,2900.0
2024-02-09 11:50:00,273.35,273.35,273.09,273.1,5415.0,269.2791,269.2791,269.023,269.0328,5415.0
2024-02-09 12:00:00,273.22,273.53,273.04,273.3,5461.0,269.1511,269.4564,268.9737,269.2299,5461.0
2024-02-09 12:10:00,273.41,273.86,273.39,273.49,9313.0,269.3382,269.7815,269.3185,269.417,9313.0
2024-02-09 12:20:00,273.5,273.67,273.22,273.56,7958.0,269.4269,269.5944,269.1511,269.486,7958.0
2024-02-09 12:30:00,273.61,273.87,273.21,273.87,5415.0,269.5352,269.7914,269.1412,269.7914,5415.0
2024-02-09 12:40:00,273.82,274.14,273.82,274.14,6925.0,269.7421,270.0574,269.7421,270.0574,6925.0
2024-02-09 12:50:00,274.19,274.22,273.86,273.93,5370.0,270.1066,270.1362,269.7815,269.8505,5370.0
2024-02-09 13:00:00,273.95,274.31,273.85,274.31,3713.0,269.8702,270.2248,269.7717,270.2248,3713.0
2024-02-09 13:10:00,274.29,274.38,274.07,274.12,1837.0,270.2051,270.2938,269.9884,270.0377,1837.0
2024-02-09 13:20:00,274.33,274.63,274.29,274.52,3417.0,270.2445,270.5401,270.2051,270.4317,3417.0
2024-02-09 13:30:00,274.6,274.79,274.46,274.63,8018.0,270.5105,270.6977,270.3726,270.5401,8018.0
2024-02-09 13:40:00,274.62,274.66,274.26,274.27,8041.0,270.5302,270.5696,270.1756,270.1854,8041.0
2024-02-09 13:50:00,274.29,274.73,274.29,274.73,3705.0,270.2051,270.6386,270.2051,270.6386,3705.0
2024-02-09 14:00:00,274.74,275.03,274.66,274.74,3468.0,270.6484,270.9341,270.5696,270.6484,3468.0
2024-02-09 14:10:00,274.76,275.12,274.76,274.92,6273.0,270.6681,271.0228,270.6681,270.8257,6273.0
2024-02-09 14:20:00,274.98,275.28,274.97,275.06,5820.0,270.8848,271.1804,270.875,270.9637,5820.0
2024-02-09 14:30:00,275.11,275.32,274.93,275.32,4596.0,271.0129,271.2198,270.8356,271.2198,4596.0
2024-02-09 14:40:00,275.32,275.43,274.99,275.03,10787.0,271.2198,271.3281,270.8947,270.9341,10787.0
2024-02-09 14:50:00,275.2,275.3,274.99,275.15,8256.0,271.1016,271.2001,270.8947,271.0523,8256.0
2024-02-09 15:00:00,275.06,275.12,274.77,274.93,6062.0,270.9637,271.0228,270.678,270.8356,6062.0
2024-02-09 15:10:00,275.0,275.21,274.92,275.12,4619.0,270.9045,271.1114,270.8257,271.0228,4619.0
2024-02-09 15:20:00,275.12,275.22,274.98,275.16,11148.0,271.0228,271.1213,270.8848,271.0622,11148.0
2024-02-09 15:30:00,275.12,275.17,274.85,275.0,10882.0,271.0228,271.072,270.7568,270.9045,10882.0
2024-02-09 15:40:00,275.0,275.1,274.57,274.58,15221.0,270.9045,271.0031,270.481,270.4908,15221.0
2024-02-09 15:50:00,274.64,275.49,274.63,275.45,69392.0,270.5499,271.3873,270.5401,271.3478,69392.0
2024-02-12 09:30:00,275.17,275.2,273.5,273.62,15578.0,271.072,271.1016,269.4269,269.5451,15578.0
2024-02-12 09:40:00,273.51,273.77,272.43,272.72,5840.0,269.4367,269.6929,268.3728,268.6585,5840.0
2024-02-12 09:50:00,272.71,273.17,271.87,272.29,14156.0,268.6487,269.1018,267.8212,268.2349,14156.0
2024-02-12 10:00:00,272.37,273.12,272.32,273.12,10858.0,268.3137,269.0525,268.2645,269.0525,10858.0
2024-02-12 10:10:00,272.92,273.72,272.91,273.39,6905.0,268.8555,269.6436,268.8457,269.3185,6905.0
2024-02-12 10:20:00,273.24,273.68,273.1,273.64,3069.0,269.1708,269.6042,269.0328,269.5648,3069.0
2024-02-12 10:30:00,273.69,273.91,273.4,273.56,4049.0,269.6141,269.8308,269.3284,269.486,4049.0
2024-02-12 10:40:00,273.46,273.68,273.08,273.2,4556.0,269.3875,269.6042,269.0131,269.1314,4556.0
2024-02-12 10:50:00,273.17,273.41,273.07,273.29,9018.0,269.1018,269.3382,269.0033,269.22,9018.0
2024-02-12 11:00:00,273.2,273.32,272.91,273.26,18554.0,269.1314,269.2496,268.8457,269.1905,18554.0
2024-02-12 11:10:00,273.22,273.22,272.97,273.07,7965.0,269.1511,269.1511,268.9048,269.0033,7965.0
2024-02-12 11:20:00,273.0,273.67,272.92,273.5,5661.0,268.9343,269.5944,268.8555,269.4269,5661.0
2024-02-12 11:30:00,273.51,273.97,273.51,273.72,3768.0,269.4367,269.8899,269.4367,269.6436,3768.0
2024-02-12 11:40:00,273.63,273.85,273.53,273.65,2511.0,269.555,269.7717,269.4564,269.5747,2511.0
2024-02-12 11:50:00,273.7,273.78,273.67,273.67,3955.0,269.6239,269.7027,269.5944,269.5944,3955.0
2024-02-12 12:00:00,273.6,273.6,273.23,273.24,21987.0,269.5254,269.5254,269.1609,269.1708,21987.0
2024-02-12 12:10:00,273.24,273.51,273.23,273.3,8501.0,269.1708,269.4367,269.1609,269.2299,8501.0
2024-02-12 12:20:00,273.28,273.62,273.24,273.52,10023.0,269.2102,269.5451,269.1708,269.4466,10023.0
2024-02-12 12:30:00,273.49,273.51,273.26,273.32,5004.0,269.417,269.4367,269.1905,269.2496,5004.0
2024-02-12 12:40:00,273.32,273.49,273.21,273.49,4376.0,269.2496,269.417,269.1412,269.417,4376.0
2024-02-12 12:50:00,273.48,274.0,273.47,274.0,1841.0,269.4072,269.9194,269.3973,269.9194,1841.0
2024-02-12 13:00:00,273.87,274.04,273.8,273.88,3476.0,269.7914,269.9588,269.7224,269.8012,3476.0
2024-02-12 13:10:00,273.92,273.97,273.75,273.75,2858.0,269.8406,269.8899,269.6732,269.6732,2858.0
2024-02-12 13:20:00,273.78,273.78,273.27,273.29,5985.0,269.7027,269.7027,269.2003,269.22,5985.0
2024-02-12 13:30:00,273.34,273.5,273.06,273.15,4948.0,269.2693,269.4269,268.9934,269.0821,4948.0
2024-02-12 13:40:00,273.16,273.34,272.93,273.16,10354.0,269.092,269.2693,268.8654,269.092,10354.0
2024-02-12 13:50:00,273.21,273.26,272.89,272.89,12266.0,269.1412,269.1905,268.826,268.826,12266.0
2024-02-12 14:00:00,272.85,273.06,272.8,272.87,5071.0,268.7866,268.9934,268.7373,268.8063,5071.0
2024-02-12 14:10:00,272.87,272.92,272.04,272.06,16885.0,268.8063,268.8555,267.9886,268.0083,16885.0
2024-02-12 14:20:00,271.94,272.41,271.91,272.12,9122.0,267.8901,268.3531,267.8606,268.0674,9122.0
2024-02-12 14:30:00,272.11,272.26,271.89,271.89,6882.0,268.0576,268.2054,267.8409,267.8409,6882.0
2024-02-12 14:40:00,271.86,271.99,271.68,271.93,7283.0,267.8113,267.9394,267.634,267.8803,7283.0
2024-02-12 14:50:00,271.89,271.93,271.59,271.81,16944.0,267.8409,267.8803,267.5453,267.7621,16944.0
2024-02-12 15:00:00,271.87,272.05,271.66,271.78,8876.0,267.8212,267.9985,267.6143,267.7325,8876.0
2024-02-12 15:10:00,271.84,272.05,271.53,271.92,8358.0,267.7916,267.9985,267.4862,267.8704,8358.0
2024-02-12 15:20:00,271.92,271.97,271.61,271.67,7588.0,267.8704,267.9197,267.565,267.6241,7588.0
2024-02-12 15:30:00,271.72,271.96,271.63,271.91,9444.0,267.6734,267.9098,267.5847,267.8606,9444.0
2024-02-12 15:40:00,271.91,272.16,271.88,272.06,15361.0,267.8606,268.1068,267.831,268.0083,15361.0
2024-02-12 15:50:00,272.03,272.78,271.82,272.02,66777.0,267.9788,268.7176,267.7719,267.9689,66777.0
2024-02-13 09:30:00,266.93,267.69,266.17,266.44,54013.0,262.9547,263.7034,262.2061,262.472,54013.0
2024-02-13 09:40:00,266.66,267.03,266.23,266.63,15881.0,262.6888,263.0532,262.2652,262.6592,15881.0
2024-02-13 09:50:00,266.32,266.43,265.37,266.16,26620.0,262.3538,262.4622,261.418,262.1962,26620.0
2024-02-13 10:00:00,266.2,266.2,265.4,265.72,10401.0,262.2356,262.2356,261.4475,261.7628,10401.0
2024-02-13 10:10:00,265.84,266.49,265.84,266.49,31699.0,261.881,262.5213,261.881,262.5213,31699.0
2024-02-13 10:20:00,266.55,267.59,266.48,267.59,12395.0,262.5804,263.6049,262.5114,263.6049,12395.0
2024-02-13 10:30:00,267.6,267.87,267.01,267.82,16236.0,263.6148,263.8807,263.0335,263.8315,16236.0
2024-02-13 10:40:00,267.73,268.55,267.54,268.31,16276.0,263.7428,264.5506,263.5556,264.3142,16276.0
2024-02-13 10:50:00,268.22,268.53,267.91,268.42,5981.0,264.2255,264.5309,263.9201,264.4225,5981.0
2024-02-13 11:00:00,268.25,269.24,268.21,269.12,9192.0,264.2551,265.2303,264.2157,265.1121,9192.0
2024-02-13 11:10:00,269.15,269.43,268.97,269.35,7378.0,265.1417,265.4175,264.9644,265.3387,7378.0
2024-02-13 11:20:00,269.47,269.92,269.42,269.62,5785.0,265.4569,265.9002,265.4076,265.6047,5785.0
2024-02-13 11:30:00,269.96,270.28,269.72,269.98,6013.0,265.9396,266.2548,265.7032,265.9593,6013.0
2024-02-13 11:40:00,269.98,269.99,269.66,269.73,18276.0,265.9593,265.9692,265.6441,265.713,18276.0
2024-02-13 11:50:00,269.73,269.74,269.3,269.41,5443.0,265.713,265.7229,265.2894,265.3978,5443.0
2024-02-13 12:00:00,269.4,269.74,269.11,269.69,5998.0,265.3879,265.7229,265.1023,265.6736,5998.0
2024-02-13 12:10:00,269.46,269.95,269.44,269.75,4621.0,265.4471,265.9298,265.4274,265.7327,4621.0
2024-02-13 12:20:00,269.66,269.78,269.31,269.38,7321.0,265.6441,265.7623,265.2993,265.3682,7321.0
2024-02-13 12:30:00,269.35,269.72,269.35,269.72,4287.0,265.3387,265.7032,265.3387,265.7032,4287.0
2024-02-13 12:40:00,269.74,269.86,268.8,269.27,18017.0,265.7229,265.8411,264.7969,265.2599,18017.0
2024-02-13 12:50:00,269.27,269.27,268.46,268.53,4869.0,265.2599,265.2599,264.4619,264.5309,4869.0
2024-02-13 13:00:00,268.58,268.64,268.01,268.05,9172.0,264.5802,264.6393,264.0186,264.0581,9172.0
2024-02-13 13:10:00,268.16,268.44,268.13,268.33,6741.0,264.1664,264.4422,264.1369,264.3339,6741.0
2024-02-13 13:20:00,268.32,268.55,268.2,268.42,14078.0,264.324,264.5506,264.2058,264.4225,14078.0
2024-02-13 13:30:00,268.56,268.85,268.38,268.85,5987.0,264.5605,264.8461,264.3831,264.8461,5987.0
2024-02-13 13:40:00,268.79,268.83,268.43,268.63,5671.0,264.787,264.8264,264.4324,264.6294,5671.0
2024-02-13 13:50:00,268.63,268.88,268.48,268.77,9031.0,264.6294,264.8757,264.4816,264.7673,9031.0
2024-02-13 14:00:00,268.73,268.73,268.07,268.2,4095.0,264.7279,264.7279,264.0778,264.2058,4095.0
2024-02-13 14:10:00,268.09,268.15,267.68,267.95,7020.0,264.0975,264.1566,263.6936,263.9595,7020.0
2024-02-13 14:20:00,267.9,268.13,267.84,268.08,4274.0,263.9103,264.1369,263.8512,264.0876,4274.0
2024-02-13 14:30:00,267.99,268.42,267.97,268.41,7475.0,263.9989,264.4225,263.9792,264.4127,7475.0
2024-02-13 14:40:00,268.51,268.74,268.16,268.25,10496.0,264.5112,264.7378,264.1664,264.2551,10496.0
2024-02-13 14:50:00,268.26,268.44,267.94,268.13,12788.0,264.2649,264.4422,263.9497,264.1369,12788.0
2024-02-13 15:00:00,268.29,268.29,267.68,268.16,12958.0,264.2945,264.2945,263.6936,264.1664,12958.0
2024-02-13 15:10:00,268.27,268.32,267.84,267.91,11294.0,264.2748,264.324,263.8512,263.9201,11294.0
2024-02-13 15:20:00,267.92,268.52,267.91,268.43,9387.0,263.93,264.5211,263.9201,264.4324,9387.0
2024-02-13 15:30:00,268.3,268.53,268.04,268.37,8114.0,264.3043,264.5309,264.0482,264.3733,8114.0
2024-02-13 15:40:00,268.32,268.96,268.28,268.77,11639.0,264.324,264.9545,264.2846,264.7673,11639.0
2024-02-13 15:50:00,268.9,269.65,268.54,269.38,64872.0,264.8954,265.6342,264.5408,265.3682,64872.0
2024-02-14 09:30:00,272.33,273.14,271.15,271.15,12607.0,268.2743,269.0722,267.1119,267.1119,12607.0
2024-02-14 09:40:00,270.83,271.68,270.8,271.09,5983.0,266.7967,267.634,266.7671,267.0528,5983.0
2024-02-14 09:50:00,270.86,271.49,270.69,271.12,3693.0,266.8262,267.4468,266.6587,267.0823,3693.0
2024-02-14 10:00:00,271.34,272.19,271.06,272.06,5502.0,267.2991,268.1364,267.0232,268.0083,5502.0
2024-02-14 10:10:00,272.09,272.68,272.08,272.22,3548.0,268.0379,268.6191,268.028,268.166,3548.0
2024-02-14 10:20:00,272.31,272.68,272.16,272.25,5135.0,268.2546,268.6191,268.1068,268.1955,5135.0
2024-02-14 10:30:00,272.25,272.37,271.94,271.99,13823.0,268.1955,268.3137,267.8901,267.9394,13823.0
2024-02-14 10:40:00,271.97,271.97,271.27,271.56,5729.0,267.9197,267.9197,267.2301,267.5158,5729.0
2024-02-14 10:50:00,271.43,271.73,271.03,271.24,13907.0,267.3877,267.6832,266.9937,267.2005,13907.0
2024-02-14 11:00:00,271.04,271.52,270.76,271.49,5323.0,267.0035,267.4764,266.7277,267.4468,5323.0
2024-02-14 11:10:00,271.51,271.74,271.47,271.7,4284.0,267.4665,267.6931,267.4271,267.6537,4284.0
2024-02-14 11:20:00,271.74,272.18,271.49,272.18,3600.0,267.6931,268.1265,267.4468,268.1265,3600.0
2024-02-14 11:30:00,272.14,272.45,272.14,272.25,4582.0,268.0871,268.3925,268.0871,268.1955,4582.0
2024-02-14 11:40:00,272.31,272.4,272.13,272.19,1600.0,268.2546,268.3433,268.0773,268.1364,1600.0
2024-02-14 11:50:00,272.22,272.42,271.89,271.89,2671.0,268.166,268.363,267.8409,267.8409,2671.0
2024-02-14 12:00:00,271.86,271.86,271.07,271.39,9194.0,267.8113,267.8113,267.0331,267.3483,9194.0
2024-02-14 12:10:00,271.39,271.54,271.27,271.51,9792.0,267.3483,267.4961,267.2301,267.4665,9792.0
2024-02-14 12:20:00,271.45,272.0,271.3,272.0,4731.0,267.4074,267.9492,267.2597,267.9492,4731.0
2024-02-14 12:30:00,272.0,272.0,271.56,271.68,4496.0,267.9492,267.9492,267.5158,267.634,4496.0
2024-02-14 12:40:00,271.65,271.82,271.47,271.81,6577.0,267.6044,267.7719,267.4271,267.7621,6577.0
2024-02-14 12:50:00,271.8,272.12,271.79,272.1,9516.0,267.7522,268.0674,267.7424,268.0477,9516.0
2024-02-14 13:00:00,272.05,272.24,271.97,272.01,1800.0,267.9985,268.1857,267.9197,267.9591,1800.0
2024-02-14 13:10:00,271.81,271.98,271.6,271.91,3338.0,267.7621,267.9295,267.5552,267.8606,3338.0
2024-02-14 13:20:00,271.8,272.14,271.8,272.1,1858.0,267.7522,268.0871,267.7522,268.0477,1858.0
2024-02-14 13:30:00,272.09,272.38,272.0,272.38,2852.0,268.0379,268.3236,267.9492,268.3236,2852.0
2024-02-14 13:40:00,272.68,272.79,272.41,272.57,4231.0,268.6191,268.7275,268.3531,268.5107,4231.0
2024-02-14 13:50:00,272.59,272.69,272.51,272.69,1200.0,268.5304,268.629,268.4516,268.629,1200.0
2024-02-14 14:00:00,272.81,273.08,272.47,272.6,4458.0,268.7472,269.0131,268.4122,268.5403,4458.0
2024-02-14 14:10:00,272.57,272.83,272.42,272.8,1417.0,268.5107,268.7669,268.363,268.7373,1417.0
2024-02-14 14:20:00,272.98,273.12,272.77,273.03,2345.0,268.9146,269.0525,268.7078,268.9639,2345.0
2024-02-14 14:30:00,273.36,273.6,273.22,273.6,3216.0,269.289,269.5254,269.1511,269.5254,3216.0
2024-02-14 14:40:00,273.52,273.52,273.11,273.37,3003.0,269.4466,269.4466,269.0427,269.2988,3003.0
2024-02-14 14:50:00,273.26,273.45,273.18,273.39,3482.0,269.1905,269.3776,269.1117,269.3185,3482.0
2024-02-14 15:00:00,273.53,273.53,273.19,273.49,5085.0,269.4564,269.4564,269.1215,269.417,5085.0
2024-02-14 15:10:00,273.34,273.43,273.15,273.24,4213.0,269.2693,269.3579,269.0821,269.1708,4213.0
2024-02-14 15:20:00,273.29,273.68,273.21,273.5,4431.0,269.22,269.6042,269.1412,269.4269,4431.0
2024-02-14 15:30:00,273.41,273.47,272.98,273.14,15769.0,269.3382,269.3973,268.9146,269.0722,15769.0
2024-02-14 15:40:00,273.21,273.39,273.04,273.26,13174.0,269.1412,269.3185,268.9737,269.1905,13174.0
2024-02-14 15:50:00,273.34,273.34,272.45,272.74,31908.0,269.2693,269.2693,268.3925,268.6782,31908.0
2024-02-15 09:30:00,273.93,274.25,273.1,273.1,15593.0,269.8505,270.1657,269.0328,269.0328,15593.0
2024-02-15 09:40:00,273.48,273.69,272.62,272.62,3403.0,269.4072,269.6141,268.56,268.56,3403.0
2024-02-15 09:50:00,272.56,272.75,271.78,272.1,14044.0,268.5009,268.6881,267.7325,268.0477,14044.0
2024-02-15 10:00:00,272.19,272.62,272.04,272.43,5289.0,268.1364,268.56,267.9886,268.3728,5289.0
2024-02-15 10:10:00,272.43,272.74,272.25,272.62,5576.0,268.3728,268.6782,268.1955,268.56,5576.0
2024-02-15 10:20:00,272.78,272.85,272.24,272.24,7594.0,268.7176,268.7866,268.1857,268.1857,7594.0
2024-02-15 10:30:00,272.26,273.18,272.24,273.05,8309.0,268.2054,269.1117,268.1857,268.9836,8309.0
2024-02-15 10:40:00,273.25,273.44,272.67,273.44,8179.0,269.1806,269.3678,268.6092,269.3678,8179.0
2024-02-15 10:50:00,273.54,274.12,273.49,273.62,3322.0,269.4663,270.0377,269.417,269.5451,3322.0
2024-02-15 11:00:00,273.49,273.6,272.81,272.84,6436.0,269.417,269.5254,268.7472,268.7767,6436.0
2024-02-15 11:10:00,272.9,273.09,272.8,272.87,5553.0,268.8358,269.023,268.7373,268.8063,5553.0
2024-02-15 11:20:00,272.86,273.01,272.75,272.94,3993.0,268.7964,268.9442,268.6881,268.8752,3993.0
2024-02-15 11:30:00,272.81,272.82,272.56,272.63,2282.0,268.7472,268.757,268.5009,268.5698,2282.0
2024-02-15 11:40:00,272.86,272.92,272.57,272.57,4107.0,268.7964,268.8555,268.5107,268.5107,4107.0
2024-02-15 11:50:00,272.56,272.82,272.47,272.53,9221.0,268.5009,268.757,268.4122,268.4713,9221.0
2024-02-15 12:00:00,272.69,272.77,272.53,272.59,2771.0,268.629,268.7078,268.4713,268.5304,2771.0
2024-02-15 12:10:00,272.71,273.25,272.6,273.25,3739.0,268.6487,269.1806,268.5403,269.1806,3739.0
2024-02-15 12:20:00,273.08,273.08,272.79,272.84,3026.0,269.0131,269.0131,268.7275,268.7767,3026.0
2024-02-15 12:30:00,272.76,272.81,272.59,272.73,6902.0,268.6979,268.7472,268.5304,268.6684,6902.0
2024-02-15 12:40:00,272.74,272.92,272.73,272.76,8276.0,268.6782,268.8555,268.6684,268.6979,8276.0
2024-02-15 12:50:00,272.88,272.98,272.55,272.55,4966.0,268.8161,268.9146,268.491,268.491,4966.0
2024-02-15 13:00:00,272.59,273.14,272.58,273.13,4017.0,268.5304,269.0722,268.5206,269.0624,4017.0
2024-02-15 13:10:00,273.15,273.32,273.03,273.29,4282.0,269.0821,269.2496,268.9639,269.22,4282.0
2024-02-15 13:20:00,273.41,273.41,272.98,273.12,3701.0,269.3382,269.3382,268.9146,269.0525,3701.0
2024-02-15 13:30:00,273.27,273.28,272.9,272.92,3752.0,269.2003,269.2102,268.8358,268.8555,3752.0
2024-02-15 13:40:00,273.05,273.56,272.87,273.28,3678.0,268.9836,269.486,268.8063,269.2102,3678.0
2024-02-15 13:50:00,273.25,273.44,273.19,273.44,2824.0,269.1806,269.3678,269.1215,269.3678,2824.0
2024-02-15 14:00:00,273.46,273.98,273.38,273.93,2634.0,269.3875,269.8997,269.3087,269.8505,2634.0
2024-02-15 14:10:00,273.92,274.06,273.75,273.75,4022.0,269.8406,269.9785,269.6732,269.6732,4022.0
2024-02-15 14:20:00,273.71,273.82,273.49,273.58,4125.0,269.6338,269.7421,269.417,269.5057,4125.0
2024-02-15 14:30:00,273.65,273.93,273.58,273.89,2100.0,269.5747,269.8505,269.5057,269.8111,2100.0
2024-02-15 14:40:00,273.9,274.03,273.85,273.88,4114.0,269.8209,269.949,269.7717,269.8012,4114.0
2024-02-15 14:50:00,273.87,274.09,273.67,273.78,3939.0,269.7914,270.0081,269.5944,269.7027,3939.0
2024-02-15 15:00:00,273.97,273.97,273.66,273.79,3731.0,269.8899,269.8899,269.5845,269.7126,3731.0
2024-02-15 15:10:00,273.9,274.17,273.74,273.74,6343.0,269.8209,270.0869,269.6633,269.6633,6343.0
2024-02-15 15:20:00,273.85,274.14,273.79,274.11,3607.0,269.7717,270.0574,269.7126,270.0278,3607.0
2024-02-15 15:30:00,274.07,274.22,273.92,273.99,5067.0,269.9884,270.1362,269.8406,269.9096,5067.0
2024-02-15 15:40:00,273.92,273.93,273.24,273.24,15282.0,269.8406,269.8505,269.1708,269.1708,15282.0
2024-02-15 15:50:00,273.33,273.35,272.83,273.03,49606.0,269.2594,269.2791,268.7669,268.9639,49606.0
2024-02-16 09:30:00,272.57,273.88,272.4,272.64,43351.0,268.5107,269.8012,268.3433,268.5797,43351.0
2024-02-16 09:40:00,273.08,274.21,273.0,274.2,9673.0,269.0131,270.1263,268.9343,270.1165,9673.0
2024-02-16 09:50:00,274.13,274.37,273.48,273.8,9134.0,270.0475,270.2839,269.4072,269.7224,9134.0
2024-02-16 10:00:00,274.13,275.59,273.69,275.5,13704.0,270.0475,271.4858,269.6141,271.3971,13704.0
2024-02-16 10:10:00,275.23,275.66,274.92,275.27,14507.0,271.1311,271.5547,270.8257,271.1705,14507.0
2024-02-16 10:20:00,275.3,275.52,274.88,275.44,8847.0,271.2001,271.4168,270.7863,271.338,8847.0
2024-02-16 10:30:00,275.19,275.33,274.79,274.89,13483.0,271.0917,271.2296,270.6977,270.7962,13483.0
2024-02-16 10:40:00,274.9,275.4,274.87,275.19,10214.0,270.806,271.2986,270.7765,271.0917,10214.0
2024-02-16 10:50:00,275.28,275.28,274.67,274.8,6841.0,271.1804,271.1804,270.5795,270.7075,6841.0
2024-02-16 11:00:00,274.95,274.97,274.55,274.97,5433.0,270.8553,270.875,270.4613,270.875,5433.0
2024-02-16 11:10:00,274.95,275.47,274.94,275.44,8744.0,270.8553,271.3675,270.8454,271.338,8744.0
2024-02-16 11:20:00,275.6,275.97,275.6,275.71,6495.0,271.4956,271.8601,271.4956,271.604,6495.0
2024-02-16 11:30:00,275.83,275.9,275.33,275.53,7321.0,271.7222,271.7911,271.2296,271.4267,7321.0
2024-02-16 11:40:00,275.5,275.53,275.15,275.15,2701.0,271.3971,271.4267,271.0523,271.0523,2701.0
2024-02-16 11:50:00,275.12,275.37,275.02,275.05,5411.0,271.0228,271.269,270.9243,270.9538,5411.0
2024-02-16 12:00:00,275.06,275.16,274.7,274.82,7572.0,270.9637,271.0622,270.609,270.7272,7572.0
2024-02-16 12:10:00,274.76,274.77,274.09,274.22,4043.0,270.6681,270.678,270.0081,270.1362,4043.0
2024-02-16 12:20:00,274.21,274.31,274.02,274.13,8166.0,270.1263,270.2248,269.9391,270.0475,8166.0
2024-02-16 12:30:00,274.31,274.34,273.65,273.81,6349.0,270.2248,270.2544,269.5747,269.7323,6349.0
2024-02-16 12:40:00,273.84,274.04,273.84,273.91,2418.0,269.7618,269.9588,269.7618,269.8308,2418.0
2024-02-16 12:50:00,273.89,273.89,273.36,273.36,3781.0,269.8111,269.8111,269.289,269.289,3781.0
2024-02-16 13:00:00,273.34,273.36,273.02,273.21,2927.0,269.2693,269.289,268.954,269.1412,2927.0
2024-02-16 13:10:00,273.18,273.18,272.96,273.12,8859.0,269.1117,269.1117,268.8949,269.0525,8859.0
2024-02-16 13:20:00,273.22,273.84,273.21,273.56,4455.0,269.1511,269.7618,269.1412,269.486,4455.0
2024-02-16 13:30:00,273.72,274.08,273.72,274.08,3380.0,269.6436,269.9982,269.6436,269.9982,3380.0
2024-02-16 13:40:00,274.17,274.17,273.78,274.07,4861.0,270.0869,270.0869,269.7027,269.9884,4861.0
2024-02-16 13:50:00,273.94,273.95,273.63,273.71,3353.0,269.8603,269.8702,269.555,269.6338,3353.0
2024-02-16 14:00:00,273.76,274.11,273.76,273.91,4765.0,269.683,270.0278,269.683,269.8308,4765.0
2024-02-16 14:10:00,273.93,273.99,273.81,273.91,2943.0,269.8505,269.9096,269.7323,269.8308,2943.0
2024-02-16 14:20:00,273.93,273.96,273.8,273.92,5210.0,269.8505,269.88,269.7224,269.8406,5210.0
2024-02-16 14:30:00,273.89,273.89,273.29,273.53,9541.0,269.8111,269.8111,269.22,269.4564,9541.0
2024-02-16 14:40:00,273.49,273.49,271.74,272.35,10991.0,269.417,269.417,267.6931,268.294,10991.0
2024-02-16 14:50:00,272.31,272.97,272.17,272.97,9666.0,268.2546,268.9048,268.1167,268.9048,9666.0
2024-02-16 15:00:00,272.98,273.07,272.72,272.79,7812.0,268.9146,269.0033,268.6585,268.7275,7812.0
2024-02-16 15:10:00,272.82,273.03,272.51,272.86,15531.0,268.757,268.9639,268.4516,268.7964,15531.0
2024-02-16 15:20:00,272.89,273.08,272.75,272.79,9983.0,268.826,269.0131,268.6881,268.7275,9983.0
2024-02-16 15:30:00,272.82,273.0,272.47,272.58,12031.0,268.757,268.9343,268.4122,268.5206,12031.0
2024-02-16 15:40:00,272.56,272.56,271.81,271.81,17348.0,268.5009,268.5009,267.7621,267.7621,17348.0
2024-02-16 15:50:00,271.81,272.41,271.81,272.27,55697.0,267.7621,268.3531,267.7621,268.2152,55697.0
2024-02-20 09:30:00,272.23,272.97,270.5,271.69,23304.0,268.1758,268.9048,266.4716,267.6438,23304.0
2024-02-20 09:40:00,271.61,272.6,271.61,272.52,13889.0,267.565,268.5403,267.565,268.4615,13889.0
2024-02-20 09:50:00,272.52,273.1,271.76,271.87,14689.0,268.4615,269.0328,267.7128,267.8212,14689.0
2024-02-20 10:00:00,272.32,272.77,272.13,272.65,8498.0,268.2645,268.7078,268.0773,268.5895,8498.0
2024-02-20 10:10:00,272.95,272.95,272.34,272.89,26150.0,268.8851,268.8851,268.2842,268.826,26150.0
2024-02-20 10:20:00,272.88,274.1,272.76,273.79,8694.0,268.8161,270.018,268.6979,269.7126,8694.0
2024-02-20 10:30:00,273.79,273.88,273.58,273.66,10212.0,269.7126,269.8012,269.5057,269.5845,10212.0
2024-02-20 10:40:00,273.74,274.82,273.74,274.25,19648.0,269.6633,270.7272,269.6633,270.1657,19648.0
2024-02-20 10:50:00,274.1,275.68,273.92,275.0,43750.0,270.018,271.5744,269.8406,270.9045,43750.0
2024-02-20 11:00:00,275.08,275.88,274.71,274.82,46165.0,270.9834,271.7714,270.6189,270.7272,46165.0
2024-02-20 11:10:00,274.84,276.11,274.83,275.69,81302.0,270.7469,271.998,270.7371,271.5843,81302.0
2024-02-20 11:20:00,275.66,276.27,275.13,275.57,36627.0,271.5547,272.1556,271.0326,271.4661,36627.0
2024-02-20 11:30:00,275.41,276.08,275.24,275.73,20149.0,271.3084,271.9685,271.141,271.6237,20149.0
2024-02-20 11:40:00,275.57,277.06,275.41,275.87,21003.0,271.4661,272.9339,271.3084,271.7616,21003.0
2024-02-20 11:50:00,275.74,276.17,275.49,275.49,6483.0,271.6335,272.0571,271.3873,271.3873,6483.0
2024-02-20 12:00:00,275.48,275.48,274.64,274.98,7662.0,271.3774,271.3774,270.5499,270.8848,7662.0
2024-02-20 12:10:00,274.83,275.11,274.67,274.79,2587.0,270.7371,271.0129,270.5795,270.6977,2587.0
2024-02-20 12:20:00,274.9,275.13,274.65,274.99,4679.0,270.806,271.0326,270.5598,270.8947,4679.0
2024-02-20 12:30:00,275.13,275.44,274.51,274.51,6105.0,271.0326,271.338,270.4218,270.4218,6105.0
2024-02-20 12:40:00,274.61,275.28,274.55,274.87,7995.0,270.5204,271.1804,270.4613,270.7765,7995.0
2024-02-20 12:50:00,274.88,275.28,274.88,275.24,3563.0,270.7863,271.1804,270.7863,271.141,3563.0
2024-02-20 13:00:00,275.29,275.56,275.14,275.56,6503.0,271.1902,271.4562,271.0425,271.4562,6503.0
2024-02-20 13:10:00,275.53,275.64,275.11,275.64,3942.0,271.4267,271.535,271.0129,271.535,3942.0
2024-02-20 13:20:00,275.55,275.65,275.16,275.34,3382.0,271.4464,271.5449,271.0622,271.2395,3382.0
2024-02-20 13:30:00,275.31,275.47,275.22,275.32,4918.0,271.2099,271.3675,271.1213,271.2198,4918.0
2024-02-20 13:40:00,275.47,276.08,275.47,275.7,13649.0,271.3675,271.9685,271.3675,271.5941,13649.0
2024-02-20 13:50:00,275.79,276.21,275.79,275.84,4401.0,271.6828,272.0965,271.6828,271.732,4401.0
2024-02-20 14:00:00,275.82,275.82,275.49,275.51,4401.0,271.7123,271.7123,271.3873,271.407,4401.0
2024-02-20 14:10:00,275.5,275.85,275.38,275.85,7049.0,271.3971,271.7419,271.2789,271.7419,7049.0
2024-02-20 14:20:00,275.91,276.2,275.67,276.2,5147.0,271.801,272.0867,271.5646,272.0867,5147.0
2024-02-20 14:30:00,276.13,276.36,276.0,276.31,4837.0,272.0177,272.2443,271.8897,272.195,4837.0
2024-02-20 14:40:00,276.36,276.6,276.24,276.43,5519.0,272.2443,272.4807,272.1261,272.3133,5519.0
2024-02-20 14:50:00,276.49,276.54,276.15,276.38,5396.0,272.3724,272.4216,272.0374,272.264,5396.0
2024-02-20 15:00:00,276.32,276.32,275.7,275.71,10601.0,272.2049,272.2049,271.5941,271.604,10601.0
2024-02-20 15:10:00,275.8,276.11,275.76,275.91,8833.0,271.6926,271.998,271.6532,271.801,8833.0
2024-02-20 15:20:00,275.89,276.52,275.89,276.46,13102.0,271.7813,272.4019,271.7813,272.3428,13102.0
2024-02-20 15:30:00,276.44,276.52,275.45,275.53,16573.0,272.3231,272.4019,271.3478,271.4267,16573.0
2024-02-20 15:40:00,275.48,275.86,275.4,275.61,14691.0,271.3774,271.7517,271.2986,271.5055,14691.0
2024-02-20 15:50:00,275.54,276.51,275.23,276.28,84786.0,271.4365,272.3921,271.1311,272.1655,84786.0
2024-02-21 09:30:00,275.86,277.32,274.99,276.78,16435.0,271.7517,273.19,270.8947,272.658,16435.0
2024-02-21 09:40:00,276.52,277.32,276.17,276.25,2875.0,272.4019,273.19,272.0571,272.1359,2875.0
2024-02-21 09:50:00,275.93,276.51,275.75,276.21,3106.0,271.8207,272.3921,271.6434,272.0965,3106.0
2024-02-21 10:00:00,276.34,276.98,275.87,275.88,3207.0,272.2246,272.8551,271.7616,271.7714,3207.0
2024-02-21 10:10:00,275.78,276.32,275.77,276.32,4734.0,271.6729,272.2049,271.6631,272.2049,4734.0
2024-02-21 10:20:00,276.33,276.56,275.88,275.88,9366.0,272.2147,272.4413,271.7714,271.7714,9366.0
2024-02-21 10:30:00,275.88,275.88,275.23,275.36,8827.0,271.7714,271.7714,271.1311,271.2592,8827.0
2024-02-21 10:40:00,275.19,275.35,274.77,275.28,4278.0,271.0917,271.2493,270.678,271.1804,4278.0
2024-02-21 10:50:00,275.29,276.07,275.27,276.0,3021.0,271.1902,271.9586,271.1705,271.8897,3021.0
2024-02-21 11:00:00,276.22,276.71,276.22,276.61,5172.0,272.1064,272.5891,272.1064,272.4906,5172.0
2024-02-21 11:10:00,276.62,277.17,276.61,277.1,8958.0,272.5004,273.0422,272.4906,272.9733,8958.0
2024-02-21 11:20:00,276.99,276.99,276.7,276.86,6477.0,272.8649,272.8649,272.5792,272.7368,6477.0
2024-02-21 11:30:00,276.86,276.86,276.27,276.57,5973.0,272.7368,272.7368,272.1556,272.4512,5973.0
2024-02-21 11:40:00,276.45,276.55,275.92,275.92,4297.0,272.333,272.4315,271.8108,271.8108,4297.0
2024-02-21 11:50:00,275.92,276.11,275.55,275.83,8214.0,271.8108,271.998,271.4464,271.7222,8214.0
2024-02-21 12:00:00,275.83,276.04,275.56,275.64,3184.0,271.7222,271.9291,271.4562,271.535,3184.0
2024-02-21 12:10:00,275.55,276.0,275.53,275.96,3340.0,271.4464,271.8897,271.4267,271.8503,3340.0
2024-02-21 12:20:00,276.24,276.3,276.0,276.02,5747.0,272.1261,272.1852,271.8897,271.9094,5747.0
2024-02-21 12:30:00,276.08,276.17,276.04,276.04,2001.0,271.9685,272.0571,271.9291,271.9291,2001.0
2024-02-21 12:40:00,276.0,276.31,275.83,276.24,2308.0,271.8897,272.195,271.7222,272.1261,2308.0
2024-02-21 12:50:00,276.28,276.89,276.28,276.79,3648.0,272.1655,272.7664,272.1655,272.6679,3648.0
2024-02-21 13:00:00,276.78,276.81,276.1,276.48,6026.0,272.658,272.6876,271.9882,272.3625,6026.0
2024-02-21 13:10:00,276.43,276.77,276.43,276.7,4651.0,272.3133,272.6482,272.3133,272.5792,4651.0
2024-02-21 13:20:00,276.69,276.85,276.6,276.8,10574.0,272.5694,272.727,272.4807,272.6777,10574.0
2024-02-21 13:30:00,276.94,276.94,276.39,276.69,6406.0,272.8157,272.8157,272.2738,272.5694,6406.0
2024-02-21 13:40:00,276.69,276.86,276.35,276.47,6765.0,272.5694,272.7368,272.2344,272.3527,6765.0
2024-02-21 13:50:00,276.58,276.72,276.09,276.09,5234.0,272.461,272.5989,271.9783,271.9783,5234.0
2024-02-21 14:00:00,275.99,276.32,275.76,276.04,5023.0,271.8798,272.2049,271.6532,271.9291,5023.0
2024-02-21 14:10:00,275.9,276.04,275.66,276.04,4803.0,271.7911,271.9291,271.5547,271.9291,4803.0
2024-02-21 14:20:00,276.1,276.1,275.44,275.65,3540.0,271.9882,271.9882,271.338,271.5449,3540.0
2024-02-21 14:30:00,275.61,275.61,275.24,275.34,2856.0,271.5055,271.5055,271.141,271.2395,2856.0
2024-02-21 14:40:00,275.34,275.83,275.34,275.83,3506.0,271.2395,271.7222,271.2395,271.7222,3506.0
2024-02-21 14:50:00,275.93,276.21,275.89,275.99,3261.0,271.8207,272.0965,271.7813,271.8798,3261.0
2024-02-21 15:00:00,275.93,276.03,275.77,275.87,3975.0,271.8207,271.9192,271.6631,271.7616,3975.0
2024-02-21 15:10:00,275.86,275.96,275.36,275.55,14246.0,271.7517,271.8503,271.2592,271.4464,14246.0
2024-02-21 15:20:00,275.61,275.79,275.19,275.74,4492.0,271.5055,271.6828,271.0917,271.6335,4492.0
2024-02-21 15:30:00,275.76,276.88,275.67,276.67,9157.0,271.6532,272.7566,271.5646,272.5497,9157.0
2024-02-21 15:40:00,276.78,276.86,276.54,276.67,14285.0,272.658,272.7368,272.4216,272.5497,14285.0
2024-02-21 15:50:00,276.55,277.4,276.44,276.5,64444.0,272.4315,273.2688,272.3231,272.3822,64444.0
2024-02-22 09:30:00,280.62,283.12,280.5,282.87,27440.0,276.4409,278.9036,276.3226,278.6573,27440.0
2024-02-22 09:40:00,282.9,282.9,281.61,282.14,12200.0,278.6869,278.6869,277.4161,277.9382,12200.0
2024-02-22 09:50:00,282.3,283.18,282.06,282.12,10638.0,278.0958,278.9627,277.8594,277.9185,10638.0
2024-02-22 10:00:00,282.12,282.5,281.44,281.44,3017.0,277.9185,278.2929,277.2486,277.2486,3017.0
2024-02-22 10:10:00,281.61,282.25,281.29,281.91,13693.0,277.4161,278.0466,277.1009,277.7116,13693.0
2024-02-22 10:20:00,282.07,282.76,282.07,282.42,8984.0,277.8693,278.549,277.8693,278.214,8984.0
2024-02-22 10:30:00,282.26,283.09,281.99,282.91,14942.0,278.0564,278.8741,277.7904,278.6967,14942.0
2024-02-22 10:40:00,282.88,283.14,282.35,282.6,19514.0,278.6672,278.9233,278.1451,278.3914,19514.0
2024-02-22 10:50:00,282.56,282.99,282.39,282.4,17918.0,278.352,278.7756,278.1845,278.1943,17918.0
2024-02-22 11:00:00,282.38,283.04,282.33,282.82,13273.0,278.1746,278.8248,278.1254,278.6081,13273.0
2024-02-22 11:10:00,282.94,283.25,282.81,282.81,14915.0,278.7263,279.0317,278.5982,278.5982,14915.0
2024-02-22 11:20:00,282.79,282.79,281.83,281.88,6624.0,278.5785,278.5785,277.6328,277.6821,6624.0
2024-02-22 11:30:00,281.74,281.82,281.14,281.15,3204.0,277.5442,277.623,276.9531,276.963,3204.0
2024-02-22 11:40:00,281.18,281.71,281.1,281.26,20284.0,276.9925,277.5146,276.9137,277.0713,20284.0
2024-02-22 11:50:00,281.26,281.65,280.98,281.45,12758.0,277.0713,277.4555,276.7955,277.2585,12758.0
2024-02-22 12:00:00,281.45,281.97,281.26,281.59,5998.0,277.2585,277.7707,277.0713,277.3964,5998.0
2024-02-22 12:10:00,281.59,281.59,280.99,281.2,7462.0,277.3964,277.3964,276.8053,277.0122,7462.0
2024-02-22 12:20:00,281.19,281.82,281.19,281.81,6779.0,277.0024,277.623,277.0024,277.6131,6779.0
2024-02-22 12:30:00,281.91,282.12,281.83,281.99,6771.0,277.7116,277.9185,277.6328,277.7904,6771.0
2024-02-22 12:40:00,281.96,282.01,281.55,281.79,2542.0,277.7609,277.8102,277.357,277.5934,2542.0
2024-02-22 12:50:00,281.79,282.22,281.79,282.18,3774.0,277.5934,278.017,277.5934,277.9776,3774.0
2024-02-22 13:00:00,282.05,282.05,281.67,281.83,11535.0,277.8496,277.8496,277.4752,277.6328,11535.0
2024-02-22 13:10:00,281.76,281.77,281.37,281.69,4936.0,277.5639,277.5737,277.1797,277.4949,4936.0
2024-02-22 13:20:00,281.54,281.91,281.54,281.72,3867.0,277.3472,277.7116,277.3472,277.5245,3867.0
2024-02-22 13:30:00,281.86,281.91,281.19,281.54,10080.0,277.6624,277.7116,277.0024,277.3472,10080.0
2024-02-22 13:40:00,281.54,281.54,281.0,281.34,7602.0,277.3472,277.3472,276.8152,277.1501,7602.0
2024-02-22 13:50:00,281.36,281.36,280.79,281.18,5493.0,277.1698,277.1698,276.6083,276.9925,5493.0
2024-02-22 14:00:00,281.25,281.72,281.25,281.63,5317.0,277.0615,277.5245,277.0615,277.4358,5317.0
2024-02-22 14:10:00,281.75,282.46,281.61,282.26,16588.0,277.554,278.2535,277.4161,278.0564,16588.0
2024-02-22 14:20:00,282.16,282.7,282.09,282.63,5701.0,277.9579,278.4899,277.889,278.4209,5701.0
2024-02-22 14:30:00,282.63,282.67,282.12,282.26,5450.0,278.4209,278.4603,277.9185,278.0564,5450.0
2024-02-22 14:40:00,282.21,282.21,281.97,282.06,3408.0,278.0072,278.0072,277.7707,277.8594,3408.0
2024-02-22 14:50:00,281.93,282.03,281.55,281.8,3915.0,277.7313,277.8299,277.357,277.6033,3915.0
2024-02-22 15:00:00,281.71,282.08,281.7,281.97,3712.0,277.5146,277.8791,277.5048,277.7707,3712.0
2024-02-22 15:10:00,281.95,282.19,281.95,282.11,4381.0,277.751,277.9875,277.751,277.9087,4381.0
2024-02-22 15:20:00,282.14,282.22,281.72,281.73,6824.0,277.9382,278.017,277.5245,277.5343,6824.0
2024-02-22 15:30:00,281.73,281.73,281.11,281.6,8262.0,277.5343,277.5343,276.9236,277.4063,8262.0
2024-02-22 15:40:00,281.69,281.87,281.39,281.62,11478.0,277.4949,277.6722,277.1994,277.426,11478.0
2024-02-22 15:50:00,281.71,282.61,281.71,282.25,50650.0,277.5146,278.4012,277.5146,278.0466,50650.0
2024-02-23 09:30:00,283.37,284.59,283.37,284.45,15737.0,279.1499,280.3517,279.1499,280.2138,15737.0
2024-02-23 09:40:00,284.33,285.19,284.22,284.31,8773.0,280.0956,280.9428,279.9872,280.0759,8773.0
2024-02-23 09:50:00,284.4,285.18,284.28,284.86,9305.0,280.1646,280.9329,280.0463,280.6177,9305.0
2024-02-23 10:00:00,284.8,284.98,284.08,284.13,9525.0,280.5586,280.7359,279.8493,279.8986,9525.0
2024-02-23 10:10:00,284.03,284.16,283.68,284.09,6796.0,279.8001,279.9281,279.4553,279.8592,6796.0
2024-02-23 10:20:00,284.2,284.45,283.4,283.67,3740.0,279.9675,280.2138,279.1795,279.4454,3740.0
2024-02-23 10:30:00,283.68,284.08,283.54,283.84,6964.0,279.4553,279.8493,279.3174,279.6129,6964.0
2024-02-23 10:40:00,283.88,283.97,283.18,283.18,9032.0,279.6523,279.741,278.9627,278.9627,9032.0
2024-02-23 10:50:00,283.35,283.35,282.33,282.82,24001.0,279.1302,279.1302,278.1254,278.6081,24001.0
2024-02-23 11:00:00,282.85,282.93,282.12,282.15,10137.0,278.6376,278.7165,277.9185,277.9481,10137.0
2024-02-23 11:10:00,282.06,282.06,281.27,281.56,8971.0,277.8594,277.8594,277.0812,277.3669,8971.0
2024-02-23 11:20:00,281.55,281.93,281.48,281.75,3883.0,277.357,277.7313,277.288,277.554,3883.0
2024-02-23 11:30:00,281.9,282.04,281.68,281.85,2816.0,277.7018,277.8397,277.4851,277.6525,2816.0
2024-02-23 11:40:00,282.0,282.32,281.95,282.06,1888.0,277.8003,278.1155,277.751,277.8594,1888.0
2024-02-23 11:50:00,282.0,282.33,281.96,282.07,3132.0,277.8003,278.1254,277.7609,277.8693,3132.0
2024-02-23 12:00:00,282.12,282.5,282.11,282.5,5223.0,277.9185,278.2929,277.9087,278.2929,5223.0
2024-02-23 12:10:00,282.46,282.8,282.44,282.52,1812.0,278.2535,278.5884,278.2337,278.3126,1812.0
2024-02-23 12:20:00,282.56,282.58,282.1,282.19,2343.0,278.352,278.3717,277.8988,277.9875,2343.0
2024-02-23 12:30:00,282.2,282.2,281.8,281.94,4685.0,277.9973,277.9973,277.6033,277.7412,4685.0
2024-02-23 12:40:00,281.86,282.21,281.82,282.13,3080.0,277.6624,278.0072,277.623,277.9284,3080.0
2024-02-23 12:50:00,282.13,282.16,281.9,282.15,3179.0,277.9284,277.9579,277.7018,277.9481,3179.0
2024-02-23 13:00:00,282.22,282.22,281.97,282.08,3434.0,278.017,278.017,277.7707,277.8791,3434.0
2024-02-23 13:10:00,282.09,282.53,282.09,282.48,2337.0,277.889,278.3224,277.889,278.2732,2337.0
2024-02-23 13:20:00,282.47,282.78,282.47,282.56,4177.0,278.2633,278.5687,278.2633,278.352,4177.0
2024-02-23 13:30:00,282.46,282.65,282.46,282.62,2867.0,278.2535,278.4406,278.2535,278.4111,2867.0
2024-02-23 13:40:00,282.57,282.57,282.35,282.44,1700.0,278.3618,278.3618,278.1451,278.2337,1700.0
2024-02-23 13:50:00,282.1,282.13,281.88,281.88,1400.0,277.8988,277.9284,277.6821,277.6821,1400.0
2024-02-23 14:00:00,281.87,282.23,281.87,282.05,5000.0,277.6722,278.0269,277.6722,277.8496,5000.0
2024-02-23 14:10:00,281.83,281.96,281.58,281.58,1980.0,277.6328,277.7609,277.3866,277.3866,1980.0
2024-02-23 14:20:00,281.58,281.75,281.48,281.61,4508.0,277.3866,277.554,277.288,277.4161,4508.0
2024-02-23 14:30:00,281.69,282.0,281.69,281.93,3569.0,277.4949,277.8003,277.4949,277.7313,3569.0
2024-02-23 14:40:00,281.94,281.99,281.64,281.71,3119.0,277.7412,277.7904,277.4457,277.5146,3119.0
2024-02-23 14:50:00,281.75,282.12,281.74,282.1,3870.0,277.554,277.9185,277.5442,277.8988,3870.0
2024-02-23 15:00:00,282.18,282.18,281.87,281.87,18644.0,277.9776,277.9776,277.6722,277.6722,18644.0
2024-02-23 15:10:00,281.86,282.38,281.85,282.26,2811.0,277.6624,278.1746,277.6525,278.0564,2811.0
2024-02-23 15:20:00,282.3,282.62,282.21,282.28,3679.0,278.0958,278.4111,278.0072,278.0761,3679.0
2024-02-23 15:30:00,282.33,282.51,282.2,282.36,6776.0,278.1254,278.3027,277.9973,278.1549,6776.0
2024-02-23 15:40:00,282.36,282.86,282.33,282.73,7990.0,278.1549,278.6475,278.1254,278.5194,7990.0
2024-02-23 15:50:00,282.74,282.87,281.7,281.82,39262.0,278.5293,278.6573,277.5048,277.623,39262.0
2024-02-26 09:30:00,282.91,284.19,282.5,283.17,18115.0,278.6967,279.9577,278.2929,278.9529,18115.0
2024-02-26 09:40:00,283.33,283.76,282.47,282.5,12713.0,279.1105,279.5341,278.2633,278.2929,12713.0
2024-02-26 09:50:00,282.77,283.59,282.74,283.59,2902.0,278.5588,279.3666,278.5293,279.3666,2902.0
2024-02-26 10:00:00,283.2,283.63,282.68,283.51,5806.0,278.9824,279.406,278.4702,279.2878,5806.0
2024-02-26 10:10:00,283.45,284.42,283.45,284.42,3203.0,279.2287,280.1843,279.2287,280.1843,3203.0
2024-02-26 10:20:00,284.42,284.42,283.53,283.85,4574.0,280.1843,280.1843,279.3075,279.6227,4574.0
2024-02-26 10:30:00,283.97,284.61,283.95,284.33,8469.0,279.741,280.3714,279.7213,280.0956,8469.0
2024-02-26 10:40:00,284.52,284.58,284.08,284.31,5312.0,280.2828,280.3419,279.8493,280.0759,5312.0
2024-02-26 10:50:00,284.31,284.41,283.78,284.08,11085.0,280.0759,280.1744,279.5538,279.8493,11085.0
2024-02-26 11:00:00,284.24,284.44,284.07,284.39,3580.0,280.0069,280.204,279.8395,280.1547,3580.0
2024-02-26 11:10:00,284.48,284.68,284.33,284.56,4180.0,280.2434,280.4404,280.0956,280.3222,4180.0
2024-02-26 11:20:00,284.48,284.66,284.24,284.66,3135.0,280.2434,280.4207,280.0069,280.4207,3135.0
2024-02-26 11:30:00,284.6,285.38,284.55,285.38,8286.0,280.3616,281.13,280.3123,281.13,8286.0
2024-02-26 11:40:00,285.31,285.77,285.31,285.58,8429.0,281.061,281.5142,281.061,281.327,8429.0
2024-02-26 11:50:00,285.59,286.0,285.35,285.93,7049.0,281.3368,281.7407,281.1004,281.6718,7049.0
2024-02-26 12:00:00,285.98,286.1,285.62,285.62,8827.0,281.721,281.8392,281.3664,281.3664,8827.0
2024-02-26 12:10:00,285.79,286.09,285.79,286.02,5586.0,281.5339,281.8294,281.5339,281.7604,5586.0
2024-02-26 12:20:00,286.0,286.52,286.0,286.52,5025.0,281.7407,282.253,281.7407,282.253,5025.0
2024-02-26 12:30:00,286.51,286.51,286.09,286.13,5721.0,282.2431,282.2431,281.8294,281.8688,5721.0
2024-02-26 12:40:00,286.1,286.28,285.95,286.05,3067.0,281.8392,282.0166,281.6915,281.79,3067.0
2024-02-26 12:50:00,286.11,286.11,285.79,286.06,3424.0,281.8491,281.8491,281.5339,281.7998,3424.0
2024-02-26 13:00:00,286.07,286.12,285.53,285.54,7768.0,281.8097,281.8589,281.2777,281.2876,7768.0
2024-02-26 13:10:00,285.53,285.8,285.52,285.61,5623.0,281.2777,281.5437,281.2679,281.3565,5623.0
2024-02-26 13:20:00,285.61,285.62,285.08,285.16,10304.0,281.3565,281.3664,280.8344,280.9132,10304.0
2024-02-26 13:30:00,285.08,285.2,284.85,285.17,5371.0,280.8344,280.9526,280.6079,280.9231,5371.0
2024-02-26 13:40:00,285.18,285.81,285.17,285.74,9071.0,280.9329,281.5536,280.9231,281.4846,9071.0
2024-02-26 13:50:00,285.74,286.17,285.65,286.17,6051.0,281.4846,281.9082,281.3959,281.9082,6051.0
2024-02-26 14:00:00,286.19,286.19,285.83,286.0,12873.0,281.9279,281.9279,281.5733,281.7407,12873.0
2024-02-26 14:10:00,285.99,286.03,285.74,285.95,14675.0,281.7309,281.7703,281.4846,281.6915,14675.0
2024-02-26 14:20:00,285.97,286.37,285.86,286.37,4489.0,281.7112,282.1052,281.6028,282.1052,4489.0
2024-02-26 14:30:00,286.31,286.33,285.9,286.0,7286.0,282.0461,282.0658,281.6422,281.7407,7286.0
2024-02-26 14:40:00,286.06,286.26,286.01,286.25,7302.0,281.7998,281.9969,281.7506,281.987,7302.0
2024-02-26 14:50:00,286.3,286.33,285.9,285.91,9224.0,282.0363,282.0658,281.6422,281.6521,9224.0
2024-02-26 15:00:00,285.98,286.29,285.87,286.29,8535.0,281.721,282.0264,281.6127,282.0264,8535.0
2024-02-26 15:10:00,286.34,286.59,285.6,285.6,15234.0,282.0757,282.3219,281.3467,281.3467,15234.0
2024-02-26 15:20:00,285.72,286.16,285.68,286.0,15245.0,281.4649,281.8983,281.4255,281.7407,15245.0
2024-02-26 15:30:00,285.97,285.97,285.08,285.17,7299.0,281.7112,281.7112,280.8344,280.9231,7299.0
2024-02-26 15:40:00,285.11,285.47,284.98,285.38,10627.0,280.864,281.2186,280.7359,281.13,10627.0
2024-02-26 15:50:00,285.47,285.49,284.63,284.65,105509.0,281.2186,281.2383,280.3911,280.4108,105509.0
2024-02-27 09:30:00,284.64,285.48,284.07,284.69,19291.0,280.401,281.2285,279.8395,280.4502,19291.0
2024-02-27 09:40:00,284.6,285.23,283.8,285.23,29203.0,280.3616,280.9822,279.5735,280.9822,29203.0
2024-02-27 09:50:00,285.25,285.25,284.58,284.86,8421.0,281.0019,281.0019,280.3419,280.6177,8421.0
2024-02-27 10:00:00,284.86,285.2,284.21,284.48,10590.0,280.6177,280.9526,279.9774,280.2434,10590.0
2024-02-27 10:10:00,284.4,285.12,284.39,285.01,4056.0,280.1646,280.8738,280.1547,280.7655,4056.0
2024-02-27 10:20:00,285.0,285.29,284.84,285.11,8501.0,280.7556,281.0413,280.598,280.864,8501.0
2024-02-27 10:30:00,285.04,285.14,284.84,284.87,6464.0,280.795,280.8935,280.598,280.6276,6464.0
2024-02-27 10:40:00,284.87,284.92,284.42,284.69,10865.0,280.6276,280.6768,280.1843,280.4502,10865.0
2024-02-27 10:50:00,284.72,284.74,284.36,284.67,4115.0,280.4798,280.4995,280.1252,280.4305,4115.0
2024-02-27 11:00:00,284.67,284.77,284.47,284.56,5503.0,280.4305,280.529,280.2335,280.3222,5503.0
2024-02-27 11:10:00,284.53,284.64,284.42,284.44,8073.0,280.2926,280.401,280.1843,280.204,8073.0
2024-02-27 11:20:00,284.43,284.44,283.29,283.29,12906.0,280.1941,280.204,279.0711,279.0711,12906.0
2024-02-27 11:30:00,283.11,283.24,282.76,282.98,6000.0,278.8938,279.0218,278.549,278.7657,6000.0
2024-02-27 11:40:00,282.99,283.21,282.79,282.95,6520.0,278.7756,278.9923,278.5785,278.7362,6520.0
2024-02-27 11:50:00,283.09,283.09,282.66,282.66,6108.0,278.8741,278.8741,278.4505,278.4505,6108.0
2024-02-27 12:00:00,282.75,282.77,282.34,282.34,4048.0,278.5391,278.5588,278.1352,278.1352,4048.0
2024-02-27 12:10:00,282.38,282.49,282.06,282.36,13287.0,278.1746,278.283,277.8594,278.1549,13287.0
2024-02-27 12:20:00,282.4,283.18,282.28,283.1,4467.0,278.1943,278.9627,278.0761,278.8839,4467.0
2024-02-27 12:30:00,283.17,283.63,283.12,283.37,4969.0,278.9529,279.406,278.9036,279.1499,4969.0
2024-02-27 12:40:00,283.16,283.28,283.09,283.19,2310.0,278.943,279.0612,278.8741,278.9726,2310.0
2024-02-27 12:50:00,283.18,283.25,282.79,282.79,2303.0,278.9627,279.0317,278.5785,278.5785,2303.0
2024-02-27 13:00:00,282.81,282.91,282.58,282.91,10006.0,278.5982,278.6967,278.3717,278.6967,10006.0
2024-02-27 13:10:00,282.92,282.98,282.84,282.88,2892.0,278.7066,278.7657,278.6278,278.6672,2892.0
2024-02-27 13:20:00,282.98,282.99,282.37,282.93,9466.0,278.7657,278.7756,278.1648,278.7165,9466.0
2024-02-27 13:30:00,282.93,283.19,282.93,283.03,3080.0,278.7165,278.9726,278.7165,278.815,3080.0
2024-02-27 13:40:00,283.11,283.11,282.49,282.71,5161.0,278.8938,278.8938,278.283,278.4997,5161.0
2024-02-27 13:50:00,282.81,282.96,282.24,282.37,10199.0,278.5982,278.746,278.0367,278.1648,10199.0
2024-02-27 14:00:00,282.31,282.62,281.97,282.49,6458.0,278.1057,278.4111,277.7707,278.283,6458.0
2024-02-27 14:10:00,282.5,282.96,282.45,282.73,5346.0,278.2929,278.746,278.2436,278.5194,5346.0
2024-02-27 14:20:00,282.7,282.71,282.41,282.44,6312.0,278.4899,278.4997,278.2042,278.2337,6312.0
2024-02-27 14:30:00,282.42,282.71,282.39,282.39,5350.0,278.214,278.4997,278.1845,278.1845,5350.0
2024-02-27 14:40:00,282.48,282.69,282.35,282.61,8674.0,278.2732,278.48,278.1451,278.4012,8674.0
2024-02-27 14:50:00,282.59,282.84,282.42,282.78,5474.0,278.3815,278.6278,278.214,278.5687,5474.0
2024-02-27 15:00:00,282.8,283.05,282.79,283.02,4927.0,278.5884,278.8347,278.5785,278.8051,4927.0
2024-02-27 15:10:00,283.07,283.07,282.67,282.79,4133.0,278.8544,278.8544,278.4603,278.5785,4133.0
2024-02-27 15:20:00,282.74,283.2,282.73,283.17,4823.0,278.5293,278.9824,278.5194,278.9529,4823.0
2024-02-27 15:30:00,283.2,283.33,283.1,283.23,8727.0,278.9824,279.1105,278.8839,279.012,8727.0
2024-02-27 15:40:00,283.17,283.65,283.11,283.54,17928.0,278.9529,279.4257,278.8938,279.3174,17928.0
2024-02-27 15:50:00,283.55,284.04,283.51,283.54,33338.0,279.3272,279.8099,279.2878,279.3174,33338.0
2024-02-28 09:30:00,284.92,285.47,283.66,284.35,15874.0,280.6768,281.2186,279.4356,280.1153,15874.0
2024-02-28 09:40:00,284.0,285.37,284.0,285.37,6204.0,279.7705,281.1201,279.7705,281.1201,6204.0
2024-02-28 09:50:00,285.22,285.4,284.4,284.67,10458.0,280.9723,281.1497,280.1646,280.4305,10458.0
2024-02-28 10:00:00,284.77,284.77,283.72,284.5,23693.0,280.529,280.529,279.4947,280.2631,23693.0
2024-02-28 10:10:00,284.76,285.79,284.74,285.64,8627.0,280.5192,281.5339,280.4995,281.3861,8627.0
2024-02-28 10:20:00,285.66,286.95,285.63,286.32,24108.0,281.4058,282.6766,281.3762,282.056,24108.0
2024-02-28 10:30:00,286.22,286.26,285.45,285.92,5205.0,281.9575,281.9969,281.1989,281.6619,5205.0
2024-02-28 10:40:00,285.91,286.45,285.69,285.87,5806.0,281.6521,282.184,281.4353,281.6127,5806.0
2024-02-28 10:50:00,285.74,285.87,285.06,285.53,5858.0,281.4846,281.6127,280.8147,281.2777,5858.0
2024-02-28 11:00:00,285.31,285.76,285.23,285.54,7329.0,281.061,281.5043,280.9822,281.2876,7329.0
2024-02-28 11:10:00,285.53,285.74,285.39,285.61,7565.0,281.2777,281.4846,281.1398,281.3565,7565.0
2024-02-28 11:20:00,285.56,285.7,285.31,285.59,17977.0,281.3073,281.4452,281.061,281.3368,17977.0
2024-02-28 11:30:00,285.65,285.72,284.94,285.0,11321.0,281.3959,281.4649,280.6965,280.7556,11321.0
2024-02-28 11:40:00,285.13,285.31,284.53,284.53,5502.0,280.8837,281.061,280.2926,280.2926,5502.0
2024-02-28 11:50:00,284.61,284.75,283.81,283.81,6506.0,280.3714,280.5093,279.5833,279.5833,6506.0
2024-02-28 12:00:00,283.74,284.11,283.7,283.98,9437.0,279.5144,279.8789,279.475,279.7508,9437.0
2024-02-28 12:10:00,283.98,284.22,283.88,284.18,4168.0,279.7508,279.9872,279.6523,279.9478,4168.0
2024-02-28 12:20:00,284.08,284.08,283.49,283.77,7937.0,279.8493,279.8493,279.2681,279.5439,7937.0
2024-02-28 12:30:00,283.78,283.85,283.0,283.36,14229.0,279.5538,279.6227,278.7854,279.14,14229.0
2024-02-28 12:40:00,283.37,283.81,283.25,283.25,20377.0,279.1499,279.5833,279.0317,279.0317,20377.0
2024-02-28 12:50:00,283.3,284.0,283.3,284.0,11380.0,279.0809,279.7705,279.0809,279.7705,11380.0
2024-02-28 13:00:00,284.05,284.12,283.75,284.01,6454.0,279.8198,279.8887,279.5242,279.7804,6454.0
2024-02-28 13:10:00,283.86,284.07,283.59,284.03,5159.0,279.6326,279.8395,279.3666,279.8001,5159.0
2024-02-28 13:20:00,284.03,284.21,283.91,284.01,4375.0,279.8001,279.9774,279.6819,279.7804,4375.0
2024-02-28 13:30:00,284.01,284.17,283.92,283.92,2933.0,279.7804,279.938,279.6917,279.6917,2933.0
2024-02-28 13:40:00,283.92,283.94,283.0,283.17,5721.0,279.6917,279.7114,278.7854,278.9529,5721.0
2024-02-28 13:50:00,283.14,283.74,283.13,283.61,4962.0,278.9233,279.5144,278.9135,279.3863,4962.0
2024-02-28 14:00:00,283.54,283.6,283.39,283.45,6685.0,279.3174,279.3765,279.1696,279.2287,6685.0
2024-02-28 14:10:00,283.38,283.95,283.08,283.67,9076.0,279.1597,279.7213,278.8642,279.4454,9076.0
2024-02-28 14:20:00,283.6,283.78,283.53,283.67,5297.0,279.3765,279.5538,279.3075,279.4454,5297.0
2024-02-28 14:30:00,283.65,284.03,283.64,283.97,3720.0,279.4257,279.8001,279.4159,279.741,3720.0
2024-02-28 14:40:00,284.04,284.21,283.89,283.89,7000.0,279.8099,279.9774,279.6622,279.6622,7000.0
2024-02-28 14:50:00,283.86,284.23,283.73,284.23,4819.0,279.6326,279.9971,279.5045,279.9971,4819.0
2024-02-28 15:00:00,284.14,284.36,283.82,283.98,10284.0,279.9084,280.1252,279.5932,279.7508,10284.0
2024-02-28 15:10:00,284.03,284.12,283.81,283.96,8413.0,279.8001,279.8887,279.5833,279.7311,8413.0
2024-02-28 15:20:00,283.96,284.03,283.62,283.95,5819.0,279.7311,279.8001,279.3962,279.7213,5819.0
2024-02-28 15:30:00,283.81,283.82,283.32,283.32,8228.0,279.5833,279.5932,279.1006,279.1006,8228.0
2024-02-28 15:40:00,283.37,283.52,283.12,283.36,9920.0,279.1499,279.2977,278.9036,279.14,9920.0
2024-02-28 15:50:00,283.41,283.78,283.14,283.63,54806.0,279.1893,279.5538,278.9233,279.406,54806.0
2024-02-29 09:30:00,283.64,283.64,282.62,283.34,26104.0,280.2483,280.2483,279.2405,279.9519,26104.0
2024-02-29 09:40:00,283.15,283.34,281.83,282.55,8870.0,279.7641,279.9519,278.4599,279.1713,8870.0
2024-02-29 09:50:00,282.48,282.94,282.18,282.67,5082.0,279.1021,279.5566,278.8057,279.2899,5082.0
2024-02-29 10:00:00,282.96,283.46,282.75,283.37,4767.0,279.5764,280.0704,279.3689,279.9815,4767.0
2024-02-29 10:10:00,283.32,283.33,281.66,281.95,9254.0,279.9321,279.942,278.2919,278.5785,9254.0
2024-02-29 10:20:00,282.07,282.13,281.79,282.13,4204.0,278.697,278.7563,278.4204,278.7563,4204.0
2024-02-29 10:30:00,282.21,282.8,282.16,282.69,5259.0,278.8354,279.4183,278.786,279.3096,5259.0
2024-02-29 10:40:00,282.61,282.92,282.46,282.92,5019.0,279.2306,279.5369,279.0824,279.5369,5019.0
2024-02-29 10:50:00,282.91,282.91,282.31,282.4,3467.0,279.527,279.527,278.9342,279.0231,3467.0
2024-02-29 11:00:00,282.55,283.26,282.42,283.13,4265.0,279.1713,279.8728,279.0429,279.7444,4265.0
2024-02-29 11:10:00,283.1,283.34,282.98,283.34,4806.0,279.7147,279.9519,279.5962,279.9519,4806.0
2024-02-29 11:20:00,283.27,283.27,282.86,282.86,3108.0,279.8827,279.8827,279.4776,279.4776,3108.0
2024-02-29 11:30:00,282.82,282.89,282.34,282.34,7021.0,279.4381,279.5072,278.9638,278.9638,7021.0
2024-02-29 11:40:00,282.26,282.7,282.07,282.61,4206.0,278.8848,279.3195,278.697,279.2306,4206.0
2024-02-29 11:50:00,282.53,283.13,282.53,282.69,5396.0,279.1515,279.7444,279.1515,279.3096,5396.0
2024-02-29 12:00:00,282.69,282.75,282.29,282.29,2506.0,279.3096,279.3689,278.9144,278.9144,2506.0
2024-02-29 12:10:00,282.41,282.64,282.27,282.64,5795.0,279.033,279.2602,278.8947,279.2602,5795.0
2024-02-29 12:20:00,282.8,282.8,282.58,282.68,3897.0,279.4183,279.4183,279.2009,279.2997,3897.0
2024-02-29 12:30:00,282.71,283.05,282.62,282.79,4790.0,279.3294,279.6653,279.2405,279.4084,4790.0
2024-02-29 12:40:00,282.86,282.96,282.68,282.94,3743.0,279.4776,279.5764,279.2997,279.5566,3743.0
2024-02-29 12:50:00,282.92,283.38,282.92,283.2,4797.0,279.5369,279.9914,279.5369,279.8135,4797.0
2024-02-29 13:00:00,283.2,283.47,283.13,283.14,2830.0,279.8135,280.0803,279.7444,279.7542,2830.0
2024-02-29 13:10:00,283.29,283.29,282.99,283.04,2933.0,279.9025,279.9025,279.606,279.6554,2933.0
2024-02-29 13:20:00,283.05,283.95,283.04,283.62,9987.0,279.6653,280.5546,279.6554,280.2285,9987.0
2024-02-29 13:30:00,283.55,283.55,283.12,283.15,2997.0,280.1593,280.1593,279.7345,279.7641,2997.0
2024-02-29 13:40:00,283.14,283.26,283.0,283.15,4478.0,279.7542,279.8728,279.6159,279.7641,4478.0
2024-02-29 13:50:00,283.1,283.13,282.94,282.99,3194.0,279.7147,279.7444,279.5566,279.606,3194.0
2024-02-29 14:00:00,282.95,283.23,282.95,283.13,3714.0,279.5665,279.8432,279.5665,279.7444,3714.0
2024-02-29 14:10:00,283.19,283.8,283.18,283.69,2712.0,279.8036,280.4064,279.7938,280.2977,2712.0
2024-02-29 14:20:00,283.6,283.6,282.84,283.0,4533.0,280.2087,280.2087,279.4578,279.6159,4533.0
2024-02-29 14:30:00,282.9,282.98,282.74,282.88,8352.0,279.5171,279.5962,279.359,279.4974,8352.0
2024-02-29 14:40:00,282.98,282.98,282.73,282.88,2443.0,279.5962,279.5962,279.3492,279.4974,2443.0
2024-02-29 14:50:00,282.87,282.99,282.7,282.87,4280.0,279.4875,279.606,279.3195,279.4875,4280.0
2024-02-29 15:00:00,283.0,283.16,282.85,283.03,7688.0,279.6159,279.774,279.4677,279.6456,7688.0
2024-02-29 15:10:00,282.96,283.2,282.86,283.0,26276.0,279.5764,279.8135,279.4776,279.6159,26276.0
2024-02-29 15:20:00,283.17,283.45,282.94,282.94,27147.0,279.7839,280.0605,279.5566,279.5566,27147.0
2024-02-29 15:30:00,282.98,282.98,282.39,282.68,12482.0,279.5962,279.5962,279.0132,279.2997,12482.0
2024-02-29 15:40:00,282.67,282.81,282.38,282.48,14621.0,279.2899,279.4282,279.0033,279.1021,14621.0
2024-02-29 15:50:00,282.53,282.92,281.7,281.7,86876.0,279.1515,279.5369,278.3315,278.3315,86876.0
2024-03-01 09:30:00,281.88,283.17,281.51,282.42,24166.0,278.5093,279.7839,278.1437,279.0429,24166.0
2024-03-01 09:40:00,282.42,283.39,282.06,282.81,11072.0,279.0429,280.0013,278.6872,279.4282,11072.0
2024-03-01 09:50:00,282.78,283.85,282.77,283.44,10426.0,279.3986,280.4558,279.3887,280.0507,10426.0
2024-03-01 10:00:00,283.83,284.57,283.66,284.1,10402.0,280.436,281.1671,280.268,280.7028,10402.0
2024-03-01 10:10:00,284.18,284.19,283.56,283.73,6737.0,280.7818,280.7917,280.1692,280.3372,6737.0
2024-03-01 10:20:00,283.82,284.03,283.49,283.85,6833.0,280.4261,280.6336,280.1001,280.4558,6833.0
2024-03-01 10:30:00,283.81,283.82,282.81,283.1,9239.0,280.4162,280.4261,279.4282,279.7147,9239.0
2024-03-01 10:40:00,283.1,284.01,283.08,284.01,6702.0,279.7147,280.6138,279.695,280.6138,6702.0
2024-03-01 10:50:00,284.02,284.72,284.02,284.17,8368.0,280.6237,281.3154,280.6237,280.7719,8368.0
2024-03-01 11:00:00,284.18,284.32,283.65,283.82,5599.0,280.7818,280.9201,280.2581,280.4261,5599.0
2024-03-01 11:10:00,283.82,283.97,283.2,283.33,5930.0,280.4261,280.5743,279.8135,279.942,5930.0
2024-03-01 11:20:00,283.51,284.04,283.37,283.7,9270.0,280.1198,280.6435,279.9815,280.3076,9270.0
2024-03-01 11:30:00,283.8,283.99,283.31,283.91,7136.0,280.4064,280.5941,279.9222,280.515,7136.0
2024-03-01 11:40:00,284.06,284.86,283.91,284.82,5248.0,280.6632,281.4537,280.515,281.4142,5248.0
2024-03-01 11:50:00,284.63,285.09,284.63,284.73,6106.0,281.2264,281.6809,281.2264,281.3252,6106.0
2024-03-01 12:00:00,284.72,285.0,284.41,284.49,5915.0,281.3154,281.592,281.0091,281.0881,5915.0
2024-03-01 12:10:00,284.5,284.82,284.46,284.72,3722.0,281.098,281.4142,281.0585,281.3154,3722.0
2024-03-01 12:20:00,284.81,285.47,284.62,285.19,8584.0,281.4043,282.0564,281.2165,281.7797,8584.0
2024-03-01 12:30:00,285.3,285.58,285.3,285.47,6814.0,281.8884,282.1651,281.8884,282.0564,6814.0
2024-03-01 12:40:00,285.43,285.82,285.26,285.63,7871.0,282.0169,282.4022,281.8489,282.2145,7871.0
2024-03-01 12:50:00,285.82,286.0,285.62,285.86,8013.0,282.4022,282.58,282.2046,282.4417,8013.0
2024-03-01 13:00:00,285.9,286.15,285.78,285.87,18227.0,282.4812,282.7283,282.3627,282.4516,18227.0
2024-03-01 13:10:00,285.92,286.22,285.8,285.96,9870.0,282.501,282.7974,282.3824,282.5405,9870.0
2024-03-01 13:20:00,286.06,286.28,286.06,286.26,4388.0,282.6393,282.8567,282.6393,282.8369,4388.0
2024-03-01 13:30:00,286.31,286.33,285.92,286.04,7854.0,282.8863,282.9061,282.501,282.6196,7854.0
2024-03-01 13:40:00,286.03,286.13,285.78,285.78,7228.0,282.6097,282.7085,282.3627,282.3627,7228.0
2024-03-01 13:50:00,285.86,286.0,285.79,285.94,3391.0,282.4417,282.58,282.3726,282.5208,3391.0
2024-03-01 14:00:00,285.97,286.44,285.93,285.98,7333.0,282.5504,283.0148,282.5109,282.5603,7333.0
2024-03-01 14:10:00,285.98,286.52,285.89,286.31,9227.0,282.5603,283.0938,282.4714,282.8863,9227.0
2024-03-01 14:20:00,286.22,286.23,285.98,286.21,3604.0,282.7974,282.8073,282.5603,282.7875,3604.0
2024-03-01 14:30:00,286.22,286.3,285.86,285.91,10092.0,282.7974,282.8765,282.4417,282.4911,10092.0
2024-03-01 14:40:00,285.86,286.1,285.86,286.03,5826.0,282.4417,282.6789,282.4417,282.6097,5826.0
2024-03-01 14:50:00,286.03,286.68,286.03,286.68,11076.0,282.6097,283.2519,282.6097,283.2519,11076.0
2024-03-01 15:00:00,286.63,286.69,286.02,286.08,20383.0,283.2025,283.2618,282.5998,282.6591,20383.0
2024-03-01 15:10:00,285.96,286.21,285.88,286.12,13734.0,282.5405,282.7875,282.4615,282.6986,13734.0
2024-03-01 15:20:00,286.13,286.33,285.96,286.31,9050.0,282.7085,282.9061,282.5405,282.8863,9050.0
2024-03-01 15:30:00,286.34,286.7,286.3,286.3,7945.0,282.916,283.2717,282.8765,282.8765,7945.0
2024-03-01 15:40:00,286.19,286.28,285.88,286.14,14093.0,282.7678,282.8567,282.4615,282.7184,14093.0
2024-03-01 15:50:00,286.14,286.69,285.93,286.03,67525.0,282.7184,283.2618,282.5109,282.6097,67525.0
2024-03-04 09:30:00,286.0,287.88,285.03,287.34,33988.0,282.58,284.4376,281.6216,283.904,33988.0
2024-03-04 09:40:00,287.88,288.82,287.88,288.14,12341.0,284.4376,285.3663,284.4376,284.6945,12341.0
2024-03-04 09:50:00,288.03,289.22,288.03,289.07,4649.0,284.5858,285.7615,284.5858,285.6133,4649.0
2024-03-04 10:00:00,289.21,289.47,288.6,288.65,5206.0,285.7517,286.0086,285.149,285.1984,5206.0
2024-03-04 10:10:00,288.63,288.86,288.29,288.44,8871.0,285.1786,285.4058,284.8427,284.9909,8871.0
2024-03-04 10:20:00,288.57,288.91,288.21,288.68,21791.0,285.1193,285.4553,284.7636,285.228,21791.0
2024-03-04 10:30:00,288.72,288.72,287.26,287.26,5578.0,285.2675,285.2675,283.825,283.825,5578.0
2024-03-04 10:40:00,287.42,287.87,287.41,287.72,8145.0,283.9831,284.4277,283.9732,284.2795,8145.0
2024-03-04 10:50:00,287.68,287.84,287.54,287.76,11589.0,284.24,284.398,284.1016,284.319,11589.0
2024-03-04 11:00:00,287.77,288.14,287.68,287.87,12749.0,284.3289,284.6945,284.24,284.4277,12749.0
2024-03-04 11:10:00,287.98,287.98,287.25,287.55,6859.0,284.5364,284.5364,283.8151,284.1115,6859.0
2024-03-04 11:20:00,287.48,287.84,287.35,287.57,4670.0,284.0424,284.398,283.9139,284.1313,4670.0
2024-03-04 11:30:00,287.63,287.9,287.61,287.79,5052.0,284.1906,284.4573,284.1708,284.3486,5052.0
2024-03-04 11:40:00,287.75,287.82,287.47,287.68,4799.0,284.3091,284.3783,284.0325,284.24,4799.0
2024-03-04 11:50:00,287.63,288.0,287.61,287.88,3291.0,284.1906,284.5561,284.1708,284.4376,3291.0
2024-03-04 12:00:00,287.8,288.06,287.67,288.06,6398.0,284.3585,284.6154,284.2301,284.6154,6398.0
2024-03-04 12:10:00,287.99,288.13,287.86,288.04,2363.0,284.5463,284.6846,284.4178,284.5957,2363.0
2024-03-04 12:20:00,288.04,288.65,287.97,288.65,3753.0,284.5957,285.1984,284.5265,285.1984,3753.0
2024-03-04 12:30:00,288.63,289.02,288.63,288.73,3740.0,285.1786,285.5639,285.1786,285.2774,3740.0
2024-03-04 12:40:00,288.84,288.84,288.49,288.59,2883.0,285.3861,285.3861,285.0403,285.1391,2883.0
2024-03-04 12:50:00,288.55,288.6,288.09,288.39,3572.0,285.0996,285.149,284.6451,284.9415,3572.0
2024-03-04 13:00:00,288.43,288.43,288.26,288.35,3486.0,284.981,284.981,284.813,284.9019,3486.0
2024-03-04 13:10:00,288.35,288.56,288.34,288.5,2779.0,284.9019,285.1094,284.8921,285.0502,2779.0
2024-03-04 13:20:00,288.45,288.88,288.39,288.88,6384.0,285.0008,285.4256,284.9415,285.4256,6384.0
2024-03-04 13:30:00,288.84,288.84,288.53,288.65,1179.0,285.3861,285.3861,285.0798,285.1984,1179.0
2024-03-04 13:40:00,288.68,288.79,288.61,288.68,3017.0,285.228,285.3367,285.1588,285.228,3017.0
2024-03-04 13:50:00,288.57,288.71,288.45,288.68,4694.0,285.1193,285.2576,285.0008,285.228,4694.0
2024-03-04 14:00:00,288.59,289.16,288.59,289.01,4052.0,285.1391,285.7023,285.1391,285.5541,4052.0
2024-03-04 14:10:00,289.18,289.29,289.01,289.2,3125.0,285.722,285.8307,285.5541,285.7418,3125.0
2024-03-04 14:20:00,289.2,289.33,288.83,288.93,6835.0,285.7418,285.8702,285.3762,285.475,6835.0
2024-03-04 14:30:00,289.02,289.42,288.74,289.42,6575.0,285.5639,285.9592,285.2873,285.9592,6575.0
2024-03-04 14:40:00,289.54,289.64,289.27,289.64,5712.0,286.0777,286.1765,285.8109,286.1765,5712.0
2024-03-04 14:50:00,289.63,289.79,289.32,289.32,6134.0,286.1666,286.3247,285.8603,285.8603,6134.0
2024-03-04 15:00:00,289.17,289.19,288.84,288.99,4597.0,285.7121,285.7319,285.3861,285.5343,4597.0
2024-03-04 15:10:00,288.99,289.48,288.95,289.39,8274.0,285.5343,286.0184,285.4948,285.9295,8274.0
2024-03-04 15:20:00,289.39,289.46,289.03,289.12,8631.0,285.9295,285.9987,285.5738,285.6627,8631.0
2024-03-04 15:30:00,289.08,289.08,288.13,288.66,14516.0,285.6232,285.6232,284.6846,285.2082,14516.0
2024-03-04 15:40:00,288.72,288.77,287.86,287.86,8499.0,285.2675,285.3169,284.4178,284.4178,8499.0
2024-03-04 15:50:00,287.91,288.38,287.77,288.13,45964.0,284.4672,284.9316,284.3289,284.6846,45964.0
2024-03-05 09:30:00,287.15,289.23,286.15,287.07,13427.0,283.7163,285.7714,282.7283,283.6373,13427.0
2024-03-05 09:40:00,287.53,288.63,287.4,288.27,3303.0,284.0918,285.1786,283.9633,284.8229,3303.0
2024-03-05 09:50:00,288.59,288.92,288.35,288.92,3681.0,285.1391,285.4651,284.9019,285.4651,3681.0
2024-03-05 10:00:00,288.75,288.82,287.58,287.69,4264.0,285.2972,285.3663,284.1412,284.2498,4264.0
2024-03-05 10:10:00,287.55,288.12,287.55,287.56,7699.0,284.1115,284.6747,284.1115,284.1214,7699.0
2024-03-05 10:20:00,287.55,287.82,287.48,287.75,2954.0,284.1115,284.3783,284.0424,284.3091,2954.0
2024-03-05 10:30:00,287.74,287.8,287.01,287.09,7892.0,284.2992,284.3585,283.578,283.657,7892.0
2024-03-05 10:40:00,286.99,287.1,286.66,286.84,13988.0,283.5582,283.6669,283.2322,283.41,13988.0
2024-03-05 10:50:00,286.85,287.34,286.79,287.03,11549.0,283.4199,283.904,283.3606,283.5977,11549.0
2024-03-05 11:00:00,287.1,288.0,287.06,288.0,3519.0,283.6669,284.5561,283.6274,284.5561,3519.0
2024-03-05 11:10:00,287.99,288.0,287.22,287.3,3128.0,284.5463,284.5561,283.7855,283.8645,3128.0
2024-03-05 11:20:00,287.37,287.61,287.31,287.51,6268.0,283.9337,284.1708,283.8744,284.072,6268.0
2024-03-05 11:30:00,287.53,287.83,287.53,287.7,3607.0,284.0918,284.3882,284.0918,284.2597,3607.0
2024-03-05 11:40:00,287.72,287.86,287.08,287.25,8490.0,284.2795,284.4178,283.6471,283.8151,8490.0
2024-03-05 11:50:00,287.12,287.27,286.92,287.13,3387.0,283.6867,283.8349,283.489,283.6965,3387.0
2024-03-05 12:00:00,287.18,287.18,286.96,287.1,3406.0,283.7459,283.7459,283.5286,283.6669,3406.0
2024-03-05 12:10:00,286.99,287.11,286.82,286.89,4535.0,283.5582,283.6768,283.3902,283.4594,4535.0
2024-03-05 12:20:00,286.89,286.89,286.69,286.75,3896.0,283.4594,283.4594,283.2618,283.3211,3896.0
2024-03-05 12:30:00,286.69,286.69,286.25,286.44,11595.0,283.2618,283.2618,282.8271,283.0148,11595.0
2024-03-05 12:40:00,286.38,286.38,285.68,285.68,6750.0,282.9555,282.9555,282.2639,282.2639,6750.0
2024-03-05 12:50:00,285.6,286.03,285.4,285.92,8376.0,282.1848,282.6097,281.9872,282.501,8376.0
2024-03-05 13:00:00,285.92,285.92,285.33,285.44,5692.0,282.501,282.501,281.9181,282.0267,5692.0
2024-03-05 13:10:00,285.43,285.48,284.94,284.96,6620.0,282.0169,282.0663,281.5327,281.5525,6620.0
2024-03-05 13:20:00,284.96,284.96,284.25,284.53,13964.0,281.5525,281.5525,280.851,281.1276,13964.0
2024-03-05 13:30:00,284.43,284.99,284.07,284.07,10688.0,281.0288,281.5821,280.6731,280.6731,10688.0
2024-03-05 13:40:00,284.04,284.26,283.47,283.63,10535.0,280.6435,280.8609,280.0803,280.2384,10535.0
2024-03-05 13:50:00,283.4,283.61,283.22,283.33,13090.0,280.0111,280.2186,279.8333,279.942,13090.0
2024-03-05 14:00:00,283.36,284.0,283.23,283.9,13593.0,279.9716,280.604,279.8432,280.5052,13593.0
2024-03-05 14:10:00,283.93,284.16,283.92,284.06,11928.0,280.5348,280.7621,280.5249,280.6632,11928.0
2024-03-05 14:20:00,284.07,284.25,283.84,283.91,8069.0,280.6731,280.851,280.4459,280.515,8069.0
2024-03-05 14:30:00,283.91,283.91,283.6,283.69,15732.0,280.515,280.515,280.2087,280.2977,15732.0
2024-03-05 14:40:00,283.69,283.7,283.03,283.06,7911.0,280.2977,280.3076,279.6456,279.6752,7911.0
2024-03-05 14:50:00,283.07,283.45,283.0,283.33,13625.0,279.6851,280.0605,279.6159,279.942,13625.0
2024-03-05 15:00:00,283.35,283.75,283.32,283.38,5477.0,279.9617,280.357,279.9321,279.9914,5477.0
2024-03-05 15:10:00,283.34,283.43,282.73,283.03,13042.0,279.9519,280.0408,279.3492,279.6456,13042.0
2024-03-05 15:20:00,283.03,283.23,282.95,283.01,6806.0,279.6456,279.8432,279.5665,279.6258,6806.0
2024-03-05 15:30:00,283.0,283.37,282.94,283.26,13841.0,279.6159,279.9815,279.5566,279.8728,13841.0
2024-03-05 15:40:00,283.28,283.94,283.18,283.88,16505.0,279.8926,280.5447,279.7938,280.4854,16505.0
2024-03-05 15:50:00,283.84,284.59,283.43,283.94,66461.0,280.4459,281.1869,280.0408,280.5447,66461.0
2024-03-06 09:30:00,285.4,286.07,284.26,285.38,24124.0,281.9872,282.6492,280.8609,281.9675,24124.0
2024-03-06 09:40:00,285.1,286.87,285.1,286.31,14447.0,281.6908,283.4396,281.6908,282.8863,14447.0
2024-03-06 09:50:00,286.31,286.91,286.07,286.91,24368.0,282.8863,283.4792,282.6492,283.4792,24368.0
2024-03-06 10:00:00,286.65,286.71,284.95,285.26,20758.0,283.2223,283.2816,281.5426,281.8489,20758.0
2024-03-06 10:10:00,285.26,285.81,285.19,285.59,11892.0,281.8489,282.3923,281.7797,282.175,11892.0
2024-03-06 10:20:00,285.73,286.5,285.44,286.33,12848.0,282.3133,283.0741,282.0267,282.9061,12848.0
2024-03-06 10:30:00,286.17,286.89,286.03,286.84,8233.0,282.748,283.4594,282.6097,283.41,8233.0
2024-03-06 10:40:00,286.85,286.85,286.26,286.28,8511.0,283.4199,283.4199,282.8369,282.8567,8511.0
2024-03-06 10:50:00,286.3,286.99,286.18,286.89,9672.0,282.8765,283.5582,282.7579,283.4594,9672.0
2024-03-06 11:00:00,286.99,287.47,286.99,287.31,7120.0,283.5582,284.0325,283.5582,283.8744,7120.0
2024-03-06 11:10:00,287.3,287.45,286.87,287.17,4983.0,283.8645,284.0127,283.4396,283.7361,4983.0
2024-03-06 11:20:00,287.19,287.41,287.06,287.32,5882.0,283.7558,283.9732,283.6274,283.8843,5882.0
2024-03-06 11:30:00,287.24,287.43,286.95,287.4,7460.0,283.8052,283.9929,283.5187,283.9633,7460.0
2024-03-06 11:40:00,287.3,287.42,287.07,287.07,4485.0,283.8645,283.9831,283.6373,283.6373,4485.0
2024-03-06 11:50:00,287.13,287.36,287.08,287.13,5164.0,283.6965,283.9238,283.6471,283.6965,5164.0
2024-03-06 12:00:00,287.17,287.74,287.1,287.1,18055.0,283.7361,284.2992,283.6669,283.6669,18055.0
2024-03-06 12:10:00,287.14,287.5,286.81,286.81,7166.0,283.7064,284.0621,283.3804,283.3804,7166.0
2024-03-06 12:20:00,286.82,286.94,286.32,286.69,12014.0,283.3902,283.5088,282.8962,283.2618,12014.0
2024-03-06 12:30:00,286.62,286.85,286.58,286.71,5817.0,283.1926,283.4199,283.1531,283.2816,5817.0
2024-03-06 12:40:00,286.6,286.81,286.43,286.66,5164.0,283.1729,283.3804,283.0049,283.2322,5164.0
2024-03-06 12:50:00,286.58,286.75,286.35,286.38,4113.0,283.1531,283.3211,282.9259,282.9555,4113.0
2024-03-06 13:00:00,286.4,286.49,285.95,286.13,14718.0,282.9753,283.0642,282.5306,282.7085,14718.0
2024-03-06 13:10:00,286.2,286.28,285.88,286.19,6279.0,282.7777,282.8567,282.4615,282.7678,6279.0
2024-03-06 13:20:00,286.23,286.78,286.22,286.74,2405.0,282.8073,283.3507,282.7974,283.3112,2405.0
2024-03-06 13:30:00,286.73,286.79,285.52,286.06,13188.0,283.3013,283.3606,282.1058,282.6393,13188.0
2024-03-06 13:40:00,286.2,286.55,285.78,285.78,4358.0,282.7777,283.1235,282.3627,282.3627,4358.0
2024-03-06 13:50:00,285.46,286.43,285.39,286.43,8506.0,282.0465,283.0049,281.9773,283.0049,8506.0
2024-03-06 14:00:00,286.38,286.7,285.86,286.63,8374.0,282.9555,283.2717,282.4417,283.2025,8374.0
2024-03-06 14:10:00,286.41,286.55,285.77,286.04,9913.0,282.9851,283.1235,282.3528,282.6196,9913.0
2024-03-06 14:20:00,286.16,286.56,285.99,286.38,8183.0,282.7381,283.1334,282.5702,282.9555,8183.0
2024-03-06 14:30:00,286.3,286.36,285.74,285.86,5102.0,282.8765,282.9357,282.3232,282.4417,5102.0
2024-03-06 14:40:00,285.81,285.95,285.16,285.34,4111.0,282.3923,282.5306,281.7501,281.9279,4111.0
2024-03-06 14:50:00,285.45,285.73,285.39,285.63,7113.0,282.0366,282.3133,281.9773,282.2145,7113.0
2024-03-06 15:00:00,285.63,286.32,285.53,285.99,7565.0,282.2145,282.8962,282.1157,282.5702,7565.0
2024-03-06 15:10:00,286.06,286.3,285.48,285.71,7929.0,282.6393,282.8765,282.0663,282.2935,7929.0
2024-03-06 15:20:00,285.63,285.84,285.23,285.71,10146.0,282.2145,282.422,281.8193,282.2935,10146.0
2024-03-06 15:30:00,285.88,286.05,285.56,286.03,12265.0,282.4615,282.6294,282.1453,282.6097,12265.0
2024-03-06 15:40:00,286.08,286.44,285.87,286.43,12926.0,282.6591,283.0148,282.4516,283.0049,12926.0
2024-03-06 15:50:00,286.31,286.74,286.01,286.44,46018.0,282.8863,283.3112,282.5899,283.0148,46018.0
2024-03-07 09:30:00,288.04,289.27,288.04,289.27,18557.0,284.5957,285.8109,284.5957,285.8109,18557.0
2024-03-07 09:40:00,289.2,289.51,288.0,288.08,8953.0,285.7418,286.0481,284.5561,284.6352,8953.0
2024-03-07 09:50:00,287.94,289.35,287.94,289.35,5002.0,284.4968,285.89,284.4968,285.89,5002.0
2024-03-07 10:00:00,289.12,289.29,288.62,288.62,3106.0,285.6627,285.8307,285.1687,285.1687,3106.0
2024-03-07 10:10:00,288.87,289.09,288.5,288.56,3806.0,285.4157,285.6331,285.0502,285.1094,3806.0
2024-03-07 10:20:00,288.6,288.6,288.1,288.11,4181.0,285.149,285.149,284.6549,284.6648,4181.0
2024-03-07 10:30:00,288.02,288.03,287.47,287.62,2704.0,284.5759,284.5858,284.0325,284.1807,2704.0
2024-03-07 10:40:00,287.62,287.97,287.44,287.53,19334.0,284.1807,284.5265,284.0028,284.0918,19334.0
2024-03-07 10:50:00,287.4,287.61,287.02,287.61,5067.0,283.9633,284.1708,283.5879,284.1708,5067.0
2024-03-07 11:00:00,287.43,287.75,287.23,287.57,1994.0,283.9929,284.3091,283.7953,284.1313,1994.0
2024-03-07 11:10:00,287.4,287.54,287.25,287.25,1414.0,283.9633,284.1016,283.8151,283.8151,1414.0
2024-03-07 11:20:00,287.29,287.37,286.81,287.27,3280.0,283.8546,283.9337,283.3804,283.8349,3280.0
2024-03-07 11:30:00,287.14,287.17,286.75,287.15,3450.0,283.7064,283.7361,283.3211,283.7163,3450.0
2024-03-07 11:40:00,287.09,287.45,287.09,287.14,1445.0,283.657,284.0127,283.657,283.7064,1445.0
2024-03-07 11:50:00,287.33,287.77,287.2,287.69,3451.0,283.8941,284.3289,283.7657,284.2498,3451.0
2024-03-07 12:00:00,287.84,287.87,287.43,287.6,8601.0,284.398,284.4277,283.9929,284.1609,8601.0
2024-03-07 12:10:00,287.58,287.78,287.31,287.61,5243.0,284.1412,284.3388,283.8744,284.1708,5243.0
2024-03-07 12:20:00,287.61,288.32,287.6,288.32,5503.0,284.1708,284.8723,284.1609,284.8723,5503.0
2024-03-07 12:30:00,288.08,288.24,287.89,288.23,2792.0,284.6352,284.7933,284.4474,284.7834,2792.0
2024-03-07 12:40:00,288.12,288.12,287.84,287.85,2756.0,284.6747,284.6747,284.398,284.4079,2756.0
2024-03-07 12:50:00,287.79,287.94,287.78,287.79,900.0,284.3486,284.4968,284.3388,284.3486,900.0
2024-03-07 13:00:00,287.9,287.93,287.69,287.93,1697.0,284.4573,284.487,284.2498,284.487,1697.0
2024-03-07 13:10:00,288.07,288.18,287.93,288.09,1703.0,284.6253,284.734,284.487,284.6451,1703.0
2024-03-07 13:20:00,287.76,287.78,287.69,287.69,970.0,284.319,284.3388,284.2498,284.2498,970.0
2024-03-07 13:30:00,287.68,287.79,287.46,287.46,1503.0,284.24,284.3486,284.0226,284.0226,1503.0
2024-03-07 13:40:00,287.49,287.9,287.25,287.78,3052.0,284.0522,284.4573,283.8151,284.3388,3052.0
2024-03-07 13:50:00,287.79,288.15,287.79,288.09,2139.0,284.3486,284.7043,284.3486,284.6451,2139.0
2024-03-07 14:00:00,288.13,288.41,288.04,288.23,2023.0,284.6846,284.9612,284.5957,284.7834,2023.0
2024-03-07 14:10:00,288.25,288.47,288.17,288.26,2804.0,284.8031,285.0205,284.7241,284.813,2804.0
2024-03-07 14:20:00,288.18,288.32,287.74,287.93,2708.0,284.734,284.8723,284.2992,284.487,2708.0
2024-03-07 14:30:00,287.81,287.92,287.74,287.81,1053.0,284.3684,284.4771,284.2992,284.3684,1053.0
2024-03-07 14:40:00,287.95,288.01,287.91,287.97,1760.0,284.5067,284.566,284.4672,284.5265,1760.0
2024-03-07 14:50:00,287.96,288.11,287.66,287.72,4890.0,284.5166,284.6648,284.2202,284.2795,4890.0
2024-03-07 15:00:00,287.59,287.75,287.41,287.75,1770.0,284.151,284.3091,283.9732,284.3091,1770.0
2024-03-07 15:10:00,287.75,287.88,287.54,287.55,4574.0,284.3091,284.4376,284.1016,284.1115,4574.0
2024-03-07 15:20:00,287.57,287.71,287.49,287.69,6324.0,284.1313,284.2696,284.0522,284.2498,6324.0
2024-03-07 15:30:00,287.66,287.69,287.47,287.5,4877.0,284.2202,284.2498,284.0325,284.0621,4877.0
2024-03-07 15:40:00,287.44,287.56,287.09,287.17,7827.0,284.0028,284.1214,283.657,283.7361,7827.0
2024-03-07 15:50:00,287.27,287.76,287.15,287.4,26358.0,283.8349,284.319,283.7163,283.9633,26358.0
2024-03-08 09:30:00,288.01,288.61,287.03,287.78,14526.0,284.566,285.1588,283.5977,284.3388,14526.0
2024-03-08 09:40:00,287.75,287.75,286.97,286.98,10851.0,284.3091,284.3091,283.5384,283.5483,10851.0
2024-03-08 09:50:00,286.66,287.23,286.42,287.03,22832.0,283.2322,283.7953,282.995,283.5977,22832.0
2024-03-08 10:00:00,287.03,288.3,287.03,288.23,5756.0,283.5977,284.8525,283.5977,284.7834,5756.0
2024-03-08 10:10:00,288.11,288.12,286.87,287.05,6824.0,284.6648,284.6747,283.4396,283.6175,6824.0
2024-03-08 10:20:00,287.05,287.97,287.05,287.42,7749.0,283.6175,284.5265,283.6175,283.9831,7749.0
2024-03-08 10:30:00,287.31,287.53,286.62,286.82,8678.0,283.8744,284.0918,283.1926,283.3902,8678.0
2024-03-08 10:40:00,286.92,288.74,286.91,288.5,20588.0,283.489,285.2873,283.4792,285.0502,20588.0
2024-03-08 10:50:00,288.46,288.81,288.25,288.66,2366.0,285.0106,285.3564,284.8031,285.2082,2366.0
2024-03-08 11:00:00,288.47,288.6,288.05,288.05,3160.0,285.0205,285.149,284.6055,284.6055,3160.0
2024-03-08 11:10:00,288.02,288.38,287.98,288.3,2708.0,284.5759,284.9316,284.5364,284.8525,2708.0
2024-03-08 11:20:00,288.34,288.34,287.66,287.7,4435.0,284.8921,284.8921,284.2202,284.2597,4435.0
2024-03-08 11:30:00,287.7,287.94,287.65,287.7,1850.0,284.2597,284.4968,284.2103,284.2597,1850.0
2024-03-08 11:40:00,287.65,287.73,287.37,287.56,3869.0,284.2103,284.2894,283.9337,284.1214,3869.0
2024-03-08 11:50:00,287.73,287.84,287.28,287.48,3377.0,284.2894,284.398,283.8447,284.0424,3377.0
2024-03-08 12:00:00,287.4,287.7,287.26,287.26,5976.0,283.9633,284.2597,283.825,283.825,5976.0
2024-03-08 12:10:00,287.43,287.48,287.15,287.15,3223.0,283.9929,284.0424,283.7163,283.7163,3223.0
2024-03-08 12:20:00,287.2,287.29,286.85,286.9,3789.0,283.7657,283.8546,283.4199,283.4693,3789.0
2024-03-08 12:30:00,286.87,287.02,286.73,286.74,3459.0,283.4396,283.5879,283.3013,283.3112,3459.0
2024-03-08 12:40:00,286.8,286.8,285.95,285.95,7954.0,283.3705,283.3705,282.5306,282.5306,7954.0
2024-03-08 12:50:00,286.07,286.12,285.18,286.12,7928.0,282.6492,282.6986,281.7699,282.6986,7928.0
2024-03-08 13:00:00,286.1,286.1,285.43,285.65,1802.0,282.6789,282.6789,282.0169,282.2342,1802.0
2024-03-08 13:10:00,285.75,285.94,285.65,285.67,3833.0,282.333,282.5208,282.2342,282.254,3833.0
2024-03-08 13:20:00,285.52,285.61,285.08,285.12,3207.0,282.1058,282.1947,281.671,281.7106,3207.0
2024-03-08 13:30:00,285.08,285.3,283.85,283.85,6268.0,281.671,281.8884,280.4558,280.4558,6268.0
2024-03-08 13:40:00,283.85,284.01,283.34,283.44,7643.0,280.4558,280.6138,279.9519,280.0507,7643.0
2024-03-08 13:50:00,283.4,283.93,283.4,283.57,5133.0,280.0111,280.5348,280.0111,280.1791,5133.0
2024-03-08 14:00:00,283.54,284.37,283.53,284.36,5596.0,280.1495,280.9695,280.1396,280.9597,5596.0
2024-03-08 14:10:00,284.36,284.48,284.15,284.4,6313.0,280.9597,281.0782,280.7522,280.9992,6313.0
2024-03-08 14:20:00,284.5,285.28,284.5,285.28,5419.0,281.098,281.8687,281.098,281.8687,5419.0
2024-03-08 14:30:00,285.32,285.74,285.25,285.38,3928.0,281.9082,282.3232,281.839,281.9675,3928.0
2024-03-08 14:40:00,285.44,285.65,285.27,285.62,4300.0,282.0267,282.2342,281.8588,282.2046,4300.0
2024-03-08 14:50:00,285.62,285.75,285.05,285.18,2712.0,282.2046,282.333,281.6414,281.7699,2712.0
2024-03-08 15:00:00,285.15,285.49,285.0,285.0,3980.0,281.7402,282.0761,281.592,281.592,3980.0
2024-03-08 15:10:00,284.92,284.92,284.6,284.75,4743.0,281.513,281.513,281.1968,281.345,4743.0
2024-03-08 15:20:00,284.75,285.07,284.53,284.58,7602.0,281.345,281.6612,281.1276,281.177,7602.0
2024-03-08 15:30:00,284.53,285.03,284.44,284.71,6752.0,281.1276,281.6216,281.0387,281.3055,6752.0
2024-03-08 15:40:00,284.76,285.09,284.74,284.77,5930.0,281.3549,281.6809,281.3351,281.3648,5930.0
2024-03-08 15:50:00,284.88,285.06,284.68,284.79,15763.0,281.4734,281.6513,281.2758,281.3845,15763.0
2024-03-11 09:30:00,283.01,283.99,281.68,281.68,19010.0,279.6258,280.5941,278.3117,278.3117,19010.0
2024-03-11 09:40:00,281.66,282.31,281.66,282.19,3306.0,278.2919,278.9342,278.2919,278.8156,3306.0
2024-03-11 09:50:00,282.19,282.56,281.22,281.49,3322.0,278.8156,279.1812,277.8572,278.124,3322.0
2024-03-11 10:00:00,281.19,281.21,279.22,279.65,6648.0,277.8276,277.8473,275.8811,276.306,6648.0
2024-03-11 10:10:00,279.9,280.13,279.29,279.88,6666.0,276.553,276.7802,275.9503,276.5332,6666.0
2024-03-11 10:20:00,280.19,280.29,279.0,279.28,4452.0,276.8395,276.9383,275.6638,275.9404,4452.0
2024-03-11 10:30:00,279.53,280.33,279.45,279.96,9357.0,276.1874,276.9778,276.1084,276.6123,9357.0
2024-03-11 10:40:00,280.09,280.34,279.59,279.73,5581.0,276.7407,276.9877,276.2467,276.385,5581.0
2024-03-11 10:50:00,279.93,280.35,279.76,280.18,12649.0,276.5826,276.9976,276.4147,276.8296,12649.0
2024-03-11 11:00:00,280.06,280.48,280.05,280.13,3846.0,276.7111,277.1261,276.7012,276.7802,3846.0
2024-03-11 11:10:00,280.13,280.44,279.45,280.44,4080.0,276.7802,277.0865,276.1084,277.0865,4080.0
2024-03-11 11:20:00,280.47,280.54,279.8,279.81,8342.0,277.1162,277.1853,276.4542,276.4641,8342.0
2024-03-11 11:30:00,279.83,280.19,279.68,280.19,3110.0,276.4838,276.8395,276.3356,276.8395,3110.0
2024-03-11 11:40:00,280.15,280.62,279.97,280.5,1947.0,276.8,277.2644,276.6222,277.1458,1947.0
2024-03-11 11:50:00,280.64,281.08,280.55,281.08,3711.0,277.2841,277.7189,277.1952,277.7189,3711.0
2024-03-11 12:00:00,281.08,281.69,280.94,281.16,15978.0,277.7189,278.3216,277.5806,277.7979,15978.0
2024-03-11 12:10:00,281.15,281.34,280.98,281.34,3198.0,277.788,277.9758,277.6201,277.9758,3198.0
2024-03-11 12:20:00,281.34,281.46,281.26,281.46,4194.0,277.9758,278.0943,277.8967,278.0943,4194.0
2024-03-11 12:30:00,281.5,281.97,281.5,281.86,2856.0,278.1339,278.5982,278.1339,278.4896,2856.0
2024-03-11 12:40:00,281.89,282.09,281.84,281.92,4347.0,278.5192,278.7168,278.4698,278.5488,4347.0
2024-03-11 12:50:00,282.08,282.52,282.02,282.13,7182.0,278.7069,279.1417,278.6476,278.7563,7182.0
2024-03-11 13:00:00,282.0,282.02,281.57,281.59,2306.0,278.6279,278.6476,278.203,278.2228,2306.0
2024-03-11 13:10:00,281.65,281.7,281.35,281.51,5465.0,278.2821,278.3315,277.9857,278.1437,5465.0
2024-03-11 13:20:00,281.65,282.16,281.65,281.84,3641.0,278.2821,278.786,278.2821,278.4698,3641.0
2024-03-11 13:30:00,281.86,282.11,281.64,281.64,1762.0,278.4896,278.7366,278.2722,278.2722,1762.0
2024-03-11 13:40:00,281.61,281.63,281.33,281.63,4494.0,278.2425,278.2623,277.9659,278.2623,4494.0
2024-03-11 13:50:00,281.8,281.93,281.79,281.93,805.0,278.4303,278.5587,278.4204,278.5587,805.0
2024-03-11 14:00:00,281.92,281.96,281.76,281.93,1813.0,278.5488,278.5884,278.3907,278.5587,1813.0
2024-03-11 14:10:00,281.93,281.93,281.65,281.85,2158.0,278.5587,278.5587,278.2821,278.4797,2158.0
2024-03-11 14:20:00,281.76,282.18,281.75,282.12,5721.0,278.3907,278.8057,278.3809,278.7464,5721.0
2024-03-11 14:30:00,282.16,282.17,281.76,282.04,2704.0,278.786,278.7958,278.3907,278.6674,2704.0
2024-03-11 14:40:00,282.2,282.7,282.19,282.7,3296.0,278.8255,279.3195,278.8156,279.3195,3296.0
2024-03-11 14:50:00,282.74,282.81,282.53,282.69,5396.0,279.359,279.4282,279.1515,279.3096,5396.0
2024-03-11 15:00:00,282.71,282.74,282.36,282.36,2200.0,279.3294,279.359,278.9836,278.9836,2200.0
2024-03-11 15:10:00,282.44,282.5,282.17,282.3,2184.0,279.0626,279.1219,278.7958,278.9243,2184.0
2024-03-11 15:20:00,282.31,282.76,282.31,282.51,6821.0,278.9342,279.3788,278.9342,279.1318,6821.0
2024-03-11 15:30:00,282.54,282.8,282.53,282.72,4935.0,279.1614,279.4183,279.1515,279.3393,4935.0
2024-03-11 15:40:00,282.86,283.46,282.84,282.96,9344.0,279.4776,280.0704,279.4578,279.5764,9344.0
2024-03-11 15:50:00,283.03,283.28,282.64,283.09,27609.0,279.6456,279.8926,279.2602,279.7048,27609.0
2024-03-12 09:30:00,282.92,283.18,282.02,282.92,18217.0,279.5369,279.7938,278.6476,279.5369,18217.0
2024-03-12 09:40:00,282.62,282.62,281.7,281.99,9038.0,279.2405,279.2405,278.3315,278.618,9038.0
2024-03-12 09:50:00,282.28,283.49,281.46,283.29,19668.0,278.9045,280.1001,278.0943,279.9025,19668.0
2024-03-12 10:00:00,283.19,283.4,282.57,282.57,8832.0,279.8036,280.0111,279.1911,279.1911,8832.0
2024-03-12 10:10:00,282.75,283.39,282.73,283.3,6622.0,279.3689,280.0013,279.3492,279.9123,6622.0
2024-03-12 10:20:00,283.36,283.67,283.04,283.67,9536.0,279.9716,280.2779,279.6554,280.2779,9536.0
2024-03-12 10:30:00,283.67,284.46,283.67,283.8,16336.0,280.2779,281.0585,280.2779,280.4064,16336.0
2024-03-12 10:40:00,283.98,284.62,283.98,284.42,3908.0,280.5842,281.2165,280.5842,281.0189,3908.0
2024-03-12 10:50:00,284.33,285.21,284.33,284.89,19190.0,280.93,281.7995,280.93,281.4833,19190.0
2024-03-12 11:00:00,284.91,285.56,284.83,285.56,8373.0,281.5031,282.1453,281.424,282.1453,8373.0
2024-03-12 11:10:00,285.5,285.99,285.5,285.99,5188.0,282.086,282.5702,282.086,282.5702,5188.0
2024-03-12 11:20:00,285.91,285.91,285.26,285.34,2300.0,282.4911,282.4911,281.8489,281.9279,2300.0
2024-03-12 11:30:00,285.27,285.27,284.89,285.0,2900.0,281.8588,281.8588,281.4833,281.592,2900.0
2024-03-12 11:40:00,284.89,285.17,284.5,285.04,5411.0,281.4833,281.76,281.098,281.6315,5411.0
2024-03-12 11:50:00,285.12,285.44,284.92,285.05,3070.0,281.7106,282.0267,281.513,281.6414,3070.0
2024-03-12 12:00:00,284.98,285.2,284.85,284.97,5575.0,281.5722,281.7896,281.4438,281.5624,5575.0
2024-03-12 12:10:00,285.07,285.43,285.02,285.31,4223.0,281.6612,282.0169,281.6118,281.8983,4223.0
2024-03-12 12:20:00,285.16,285.35,285.07,285.18,2352.0,281.7501,281.9378,281.6612,281.7699,2352.0
2024-03-12 12:30:00,285.18,285.4,284.94,284.94,3714.0,281.7699,281.9872,281.5327,281.5327,3714.0
2024-03-12 12:40:00,284.84,284.84,284.2,284.75,8907.0,281.4339,281.4339,280.8016,281.345,8907.0
2024-03-12 12:50:00,284.84,284.93,284.55,284.56,9848.0,281.4339,281.5228,281.1474,281.1573,9848.0
2024-03-12 13:00:00,284.53,284.93,284.34,284.86,8825.0,281.1276,281.5228,280.9399,281.4537,8825.0
2024-03-12 13:10:00,284.78,285.25,284.77,285.25,6350.0,281.3746,281.839,281.3648,281.839,6350.0
2024-03-12 13:20:00,285.28,285.91,285.28,285.59,20285.0,281.8687,282.4911,281.8687,282.175,20285.0
2024-03-12 13:30:00,285.67,285.7,285.45,285.55,5853.0,282.254,282.2836,282.0366,282.1354,5853.0
2024-03-12 13:40:00,285.54,285.69,285.49,285.56,7620.0,282.1255,282.2738,282.0761,282.1453,7620.0
2024-03-12 13:50:00,285.59,285.89,285.47,285.89,5312.0,282.175,282.4714,282.0564,282.4714,5312.0
2024-03-12 14:00:00,285.92,286.38,285.92,286.38,3299.0,282.501,282.9555,282.501,282.9555,3299.0
2024-03-12 14:10:00,286.42,286.74,286.42,286.6,3385.0,282.995,283.3112,282.995,283.1729,3385.0
2024-03-12 14:20:00,286.65,287.31,286.65,287.21,7627.0,283.2223,283.8744,283.2223,283.7756,7627.0
2024-03-12 14:30:00,287.27,287.76,287.22,287.36,5650.0,283.8349,284.319,283.7855,283.9238,5650.0
2024-03-12 14:40:00,287.31,287.42,286.78,287.13,8064.0,283.8744,283.9831,283.3507,283.6965,8064.0
2024-03-12 14:50:00,287.18,287.62,286.99,287.59,4609.0,283.7459,284.1807,283.5582,284.151,4609.0
2024-03-12 15:00:00,287.61,287.93,287.6,287.91,9787.0,284.1708,284.487,284.1609,284.4672,9787.0
2024-03-12 15:10:00,288.02,288.05,287.66,287.84,5581.0,284.5759,284.6055,284.2202,284.398,5581.0
2024-03-12 15:20:00,287.88,288.27,287.86,288.17,4719.0,284.4376,284.8229,284.4178,284.7241,4719.0
2024-03-12 15:30:00,288.17,288.17,287.3,287.31,7056.0,284.7241,284.7241,283.8645,283.8744,7056.0
2024-03-12 15:40:00,287.31,287.41,287.1,287.3,8629.0,283.8744,283.9732,283.6669,283.8645,8629.0
2024-03-12 15:50:00,287.25,288.29,287.13,287.64,43978.0,283.8151,284.8427,283.6965,284.2004,43978.0
2024-03-13 09:30:00,288.5,288.6,286.59,286.59,18921.0,285.0502,285.149,283.163,283.163,18921.0
2024-03-13 09:40:00,286.94,287.26,286.38,286.48,10272.0,283.5088,283.825,282.9555,283.0543,10272.0
2024-03-13 09:50:00,286.43,287.02,286.11,286.78,38551.0,283.0049,283.5879,282.6887,283.3507,38551.0
2024-03-13 10:00:00,287.08,287.32,286.77,287.08,7967.0,283.6471,283.8843,283.3408,283.6471,7967.0
2024-03-13 10:10:00,287.2,287.7,287.1,287.7,10336.0,283.7657,284.2597,283.6669,284.2597,10336.0
2024-03-13 10:20:00,287.78,288.27,287.5,288.23,7477.0,284.3388,284.8229,284.0621,284.7834,7477.0
2024-03-13 10:30:00,288.19,288.23,287.62,287.62,7139.0,284.7439,284.7834,284.1807,284.1807,7139.0
2024-03-13 10:40:00,287.47,287.85,287.3,287.51,9182.0,284.0325,284.4079,283.8645,284.072,9182.0
2024-03-13 10:50:00,287.58,287.8,287.21,287.57,13899.0,284.1412,284.3585,283.7756,284.1313,13899.0
2024-03-13 11:00:00,287.58,287.58,287.16,287.26,7512.0,284.1412,284.1412,283.7262,283.825,7512.0
2024-03-13 11:10:00,287.36,287.59,287.28,287.47,9317.0,283.9238,284.151,283.8447,284.0325,9317.0
2024-03-13 11:20:00,287.46,287.65,287.46,287.56,9349.0,284.0226,284.2103,284.0226,284.1214,9349.0
2024-03-13 11:30:00,287.46,287.62,287.33,287.33,4865.0,284.0226,284.1807,283.8941,283.8941,4865.0
2024-03-13 11:40:00,287.33,287.67,287.33,287.57,7353.0,283.8941,284.2301,283.8941,284.1313,7353.0
2024-03-13 11:50:00,287.59,287.6,287.3,287.31,9658.0,284.151,284.1609,283.8645,283.8744,9658.0
2024-03-13 12:00:00,287.37,287.37,287.14,287.33,7532.0,283.9337,283.9337,283.7064,283.8941,7532.0
2024-03-13 12:10:00,287.33,288.16,287.28,287.75,18511.0,283.8941,284.7142,283.8447,284.3091,18511.0
2024-03-13 12:20:00,287.86,288.09,287.7,287.93,13849.0,284.4178,284.6451,284.2597,284.487,13849.0
2024-03-13 12:30:00,288.03,288.71,287.96,288.71,5819.0,284.5858,285.2576,284.5166,285.2576,5819.0
2024-03-13 12:40:00,288.74,288.75,288.23,288.24,7861.0,285.2873,285.2972,284.7834,284.7933,7861.0
2024-03-13 12:50:00,288.35,288.5,288.18,288.27,4585.0,284.9019,285.0502,284.734,284.8229,4585.0
2024-03-13 13:00:00,288.38,288.63,288.29,288.61,4480.0,284.9316,285.1786,284.8427,285.1588,4480.0
2024-03-13 13:10:00,288.62,288.7,288.45,288.46,4288.0,285.1687,285.2478,285.0008,285.0106,4288.0
2024-03-13 13:20:00,288.46,288.7,288.39,288.48,3944.0,285.0106,285.2478,284.9415,285.0304,3944.0
2024-03-13 13:30:00,288.52,288.64,288.29,288.62,6193.0,285.0699,285.1885,284.8427,285.1687,6193.0
2024-03-13 13:40:00,288.64,288.75,288.36,288.66,5765.0,285.1885,285.2972,284.9118,285.2082,5765.0
2024-03-13 13:50:00,288.7,288.82,288.52,288.53,4960.0,285.2478,285.3663,285.0699,285.0798,4960.0
2024-03-13 14:00:00,288.52,288.8,288.52,288.61,4540.0,285.0699,285.3466,285.0699,285.1588,4540.0
2024-03-13 14:10:00,288.64,288.69,288.53,288.63,2693.0,285.1885,285.2379,285.0798,285.1786,2693.0
2024-03-13 14:20:00,288.63,288.64,288.25,288.25,3397.0,285.1786,285.1885,284.8031,284.8031,3397.0
2024-03-13 14:30:00,288.18,288.34,287.87,287.89,14881.0,284.734,284.8921,284.4277,284.4474,14881.0
2024-03-13 14:40:00,287.89,287.89,287.19,287.19,7513.0,284.4474,284.4474,283.7558,283.7558,7513.0
2024-03-13 14:50:00,287.24,287.51,287.03,287.05,7178.0,283.8052,284.072,283.5977,283.6175,7178.0
2024-03-13 15:00:00,287.1,287.11,286.59,286.78,5427.0,283.6669,283.6768,283.163,283.3507,5427.0
2024-03-13 15:10:00,286.88,287.23,286.82,287.18,10030.0,283.4495,283.7953,283.3902,283.7459,10030.0
2024-03-13 15:20:00,287.19,287.23,285.83,286.29,11278.0,283.7558,283.7953,282.4121,282.8666,11278.0
2024-03-13 15:30:00,286.2,286.65,285.96,286.06,20518.0,282.7777,283.2223,282.5405,282.6393,20518.0
2024-03-13 15:40:00,285.98,286.34,285.75,286.15,34448.0,282.5603,282.916,282.333,282.7283,34448.0
2024-03-13 15:50:00,286.15,286.28,285.62,286.01,92909.0,282.7283,282.8567,282.2046,282.5899,92909.0
2024-03-14 09:30:00,290.1,293.15,288.83,292.46,44715.0,286.631,289.6445,285.3762,288.9628,44715.0
2024-03-14 09:40:00,292.52,293.04,290.93,290.93,15181.0,289.0221,289.5359,287.4511,287.4511,15181.0
2024-03-14 09:50:00,290.87,291.16,290.32,290.72,14805.0,287.3918,287.6783,286.8484,287.2436,14805.0
2024-03-14 10:00:00,290.72,291.87,289.98,291.85,16109.0,287.2436,288.3799,286.5125,288.3601,16109.0
2024-03-14 10:10:00,291.88,292.03,291.36,291.57,10155.0,288.3897,288.5379,287.876,288.0834,10155.0
2024-03-14 10:20:00,291.56,292.06,291.17,291.72,7943.0,288.0736,288.5676,287.6882,288.2316,7943.0
2024-03-14 10:30:00,291.65,291.97,291.36,291.91,7677.0,288.1625,288.4787,287.876,288.4194,7677.0
2024-03-14 10:40:00,291.91,292.64,291.39,291.85,18073.0,288.4194,289.1406,287.9056,288.3601,18073.0
2024-03-14 10:50:00,291.81,291.81,290.71,291.09,10195.0,288.3206,288.3206,287.2337,287.6092,10195.0
2024-03-14 11:00:00,291.32,291.5,290.72,290.78,5751.0,287.8364,288.0143,287.2436,287.3029,5751.0
2024-03-14 11:10:00,290.86,291.15,290.61,291.05,16570.0,287.3819,287.6685,287.1349,287.5697,16570.0
2024-03-14 11:20:00,290.96,291.07,290.66,290.98,8927.0,287.4807,287.5894,287.1843,287.5005,8927.0
2024-03-14 11:30:00,291.07,291.65,290.85,291.42,24651.0,287.5894,288.1625,287.3721,287.9352,24651.0
2024-03-14 11:40:00,291.42,291.5,290.67,291.19,15108.0,287.9352,288.0143,287.1942,287.708,15108.0
2024-03-14 11:50:00,291.31,292.79,291.17,292.79,13715.0,287.8266,289.2889,287.6882,289.2889,13715.0
2024-03-14 12:00:00,292.82,294.1,292.77,293.51,21882.0,289.3185,290.5832,289.2691,290.0002,21882.0
2024-03-14 12:10:00,293.53,294.02,293.52,293.87,14076.0,290.02,290.5041,290.0101,290.3559,14076.0
2024-03-14 12:20:00,293.85,294.47,293.72,294.31,7173.0,290.3362,290.9488,290.2077,290.7907,7173.0
2024-03-14 12:30:00,294.35,294.42,294.06,294.06,6169.0,290.8302,290.8994,290.5437,290.5437,6169.0
2024-03-14 12:40:00,293.94,294.07,293.37,293.42,8702.0,290.4251,290.5535,289.8619,289.9113,8702.0
2024-03-14 12:50:00,293.3,293.78,293.3,293.45,5837.0,289.7928,290.267,289.7928,289.941,5837.0
2024-03-14 13:00:00,293.42,293.48,292.68,292.86,8453.0,289.9113,289.9706,289.1802,289.358,8453.0
2024-03-14 13:10:00,292.71,292.71,292.04,292.04,12334.0,289.2098,289.2098,288.5478,288.5478,12334.0
2024-03-14 13:20:00,292.19,292.43,292.02,292.2,5827.0,288.696,288.9332,288.5281,288.7059,5827.0
2024-03-14 13:30:00,292.11,292.2,291.71,291.79,9617.0,288.617,288.7059,288.2218,288.3008,9617.0
2024-03-14 13:40:00,291.78,291.92,291.43,291.79,3910.0,288.2909,288.4293,287.9451,288.3008,3910.0
2024-03-14 13:50:00,291.91,292.17,291.79,292.07,3010.0,288.4194,288.6763,288.3008,288.5775,3010.0
2024-03-14 14:00:00,292.03,292.7,291.94,292.7,7882.0,288.5379,289.1999,288.449,289.1999,7882.0
2024-03-14 14:10:00,292.7,292.7,292.04,292.19,4949.0,289.1999,289.1999,288.5478,288.696,4949.0
2024-03-14 14:20:00,292.26,292.26,291.64,291.74,14109.0,288.7652,288.7652,288.1526,288.2514,14109.0
2024-03-14 14:30:00,291.7,291.85,291.32,291.5,18099.0,288.2119,288.3601,287.8364,288.0143,18099.0
2024-03-14 14:40:00,291.5,292.25,291.38,292.12,6754.0,288.0143,288.7553,287.8957,288.6269,6754.0
2024-03-14 14:50:00,292.05,292.1,291.55,291.87,7204.0,288.5577,288.6071,288.0637,288.3799,7204.0
2024-03-14 15:00:00,291.73,292.26,291.57,291.69,10128.0,288.2415,288.7652,288.0834,288.202,10128.0
2024-03-14 15:10:00,291.75,292.32,291.51,292.23,9156.0,288.2613,288.8245,288.0242,288.7356,9156.0
2024-03-14 15:20:00,292.23,292.35,291.8,291.85,13987.0,288.7356,288.8541,288.3107,288.3601,13987.0
2024-03-14 15:30:00,291.81,291.81,290.73,291.32,21668.0,288.3206,288.3206,287.2535,287.8364,21668.0
2024-03-14 15:40:00,291.41,291.87,290.91,290.98,24091.0,287.9254,288.3799,287.4313,287.5005,24091.0
2024-03-14 15:50:00,291.08,292.14,290.94,292.07,67117.0,287.5993,288.6466,287.461,288.5775,67117.0
2024-03-15 09:30:00,289.0,291.77,288.55,290.71,177893.0,285.5442,288.2811,285.0996,287.2337,177893.0
2024-03-15 09:40:00,290.49,290.74,289.41,289.54,13680.0,287.0164,287.2634,285.9493,286.0777,13680.0
2024-03-15 09:50:00,289.59,289.76,288.71,288.96,6424.0,286.1271,286.2951,285.2576,285.5047,6424.0
2024-03-15 10:00:00,288.68,290.27,288.51,290.27,13631.0,285.228,286.799,285.06,286.799,13631.0
2024-03-15 10:10:00,290.13,290.43,289.6,290.28,8427.0,286.6607,286.9571,286.137,286.8089,8427.0
2024-03-15 10:20:00,290.39,290.6,290.03,290.59,12554.0,286.9176,287.125,286.5619,287.1152,12554.0
2024-03-15 10:30:00,290.6,291.79,290.6,291.79,4778.0,287.125,288.3008,287.125,288.3008,4778.0
2024-03-15 10:40:00,291.9,293.14,291.9,293.13,9636.0,288.4095,289.6347,288.4095,289.6248,9636.0
2024-03-15 10:50:00,293.12,293.22,291.55,291.56,17324.0,289.6149,289.7137,288.0637,288.0736,17324.0
2024-03-15 11:00:00,291.53,292.03,291.39,291.87,2829.0,288.0439,288.5379,287.9056,288.3799,2829.0
2024-03-15 11:10:00,291.92,291.92,291.0,291.02,3040.0,288.4293,288.4293,287.5203,287.54,3040.0
2024-03-15 11:20:00,291.08,291.37,290.94,291.15,4743.0,287.5993,287.8858,287.461,287.6685,4743.0
2024-03-15 11:30:00,291.04,291.18,290.89,291.04,2611.0,287.5598,287.6981,287.4116,287.5598,2611.0
2024-03-15 11:40:00,291.11,291.11,290.54,290.58,2782.0,287.6289,287.6289,287.0658,287.1053,2782.0
2024-03-15 11:50:00,290.51,290.71,290.36,290.36,2350.0,287.0361,287.2337,286.8879,286.8879,2350.0
2024-03-15 12:00:00,290.38,290.75,290.37,290.52,3595.0,286.9077,287.2732,286.8978,287.046,3595.0
2024-03-15 12:10:00,290.36,290.36,290.07,290.07,893.0,286.8879,286.8879,286.6014,286.6014,893.0
2024-03-15 12:20:00,290.24,290.38,289.76,289.95,4291.0,286.7693,286.9077,286.2951,286.4828,4291.0
2024-03-15 12:30:00,289.86,290.08,289.31,289.57,4427.0,286.3939,286.6113,285.8505,286.1074,4427.0
2024-03-15 12:40:00,289.6,289.64,289.25,289.25,4332.0,286.137,286.1765,285.7912,285.7912,4332.0
2024-03-15 12:50:00,289.61,290.25,289.47,290.25,7613.0,286.1469,286.7792,286.0086,286.7792,7613.0
2024-03-15 13:00:00,290.17,290.98,290.17,290.98,8561.0,286.7002,287.5005,286.7002,287.5005,8561.0
2024-03-15 13:10:00,290.94,291.11,290.56,290.74,6050.0,287.461,287.6289,287.0855,287.2634,6050.0
2024-03-15 13:20:00,290.59,291.12,290.57,290.8,2749.0,287.1152,287.6388,287.0954,287.3226,2749.0
2024-03-15 13:30:00,290.85,291.09,290.8,291.09,5003.0,287.3721,287.6092,287.3226,287.6092,5003.0
2024-03-15 13:40:00,291.09,291.41,290.71,290.71,4933.0,287.6092,287.9254,287.2337,287.2337,4933.0
2024-03-15 13:50:00,290.71,291.02,290.71,290.89,3220.0,287.2337,287.54,287.2337,287.4116,3220.0
2024-03-15 14:00:00,290.86,291.05,290.1,290.1,2670.0,287.3819,287.5697,286.631,286.631,2670.0
2024-03-15 14:10:00,290.33,290.43,290.08,290.43,4069.0,286.8583,286.9571,286.6113,286.9571,4069.0
2024-03-15 14:20:00,290.43,290.67,290.31,290.5,4031.0,286.9571,287.1942,286.8385,287.0262,4031.0
2024-03-15 14:30:00,290.5,290.64,290.29,290.64,4154.0,287.0262,287.1646,286.8187,287.1646,4154.0
2024-03-15 14:40:00,290.7,291.01,290.44,290.44,3422.0,287.2238,287.5301,286.967,286.967,3422.0
2024-03-15 14:50:00,290.62,291.06,290.62,290.85,4663.0,287.1448,287.5795,287.1448,287.3721,4663.0
2024-03-15 15:00:00,290.93,291.6,290.93,291.41,7528.0,287.4511,288.1131,287.4511,287.9254,7528.0
2024-03-15 15:10:00,291.34,292.05,291.27,292.05,6868.0,287.8562,288.5577,287.787,288.5577,6868.0
2024-03-15 15:20:00,292.09,292.1,291.54,291.89,10992.0,288.5972,288.6071,288.0538,288.3996,10992.0
2024-03-15 15:30:00,291.76,291.76,291.03,291.05,11473.0,288.2712,288.2712,287.5499,287.5697,11473.0
2024-03-15 15:40:00,291.08,291.46,290.89,291.41,15959.0,287.5993,287.9748,287.4116,287.9254,15959.0
2024-03-15 15:50:00,291.32,291.61,290.68,291.18,84503.0,287.8364,288.123,287.2041,287.6981,84503.0
2024-03-18 09:30:00,293.82,294.84,293.16,294.12,14325.0,290.3065,291.3143,289.6544,290.6029,14325.0
2024-03-18 09:40:00,294.26,294.26,292.48,292.49,2910.0,290.7413,290.7413,288.9826,288.9924,2910.0
2024-03-18 09:50:00,292.71,292.83,291.93,292.03,7761.0,289.2098,289.3284,288.4391,288.5379,7761.0
2024-03-18 10:00:00,291.91,292.08,291.25,292.0,7003.0,288.4194,288.5873,287.7673,288.5083,7003.0
2024-03-18 10:10:00,291.94,292.63,291.84,292.63,7132.0,288.449,289.1308,288.3502,289.1308,7132.0
2024-03-18 10:20:00,292.68,292.93,292.47,292.66,2472.0,289.1802,289.4272,288.9727,289.1604,2472.0
2024-03-18 10:30:00,292.54,293.16,292.28,292.98,3672.0,289.0418,289.6544,288.785,289.4766,3672.0
2024-03-18 10:40:00,292.81,292.92,292.56,292.77,2012.0,289.3086,289.4173,289.0616,289.2691,2012.0
2024-03-18 10:50:00,292.87,293.54,292.82,293.21,7385.0,289.3679,290.0299,289.3185,289.7038,7385.0
2024-03-18 11:00:00,293.37,293.62,293.32,293.43,5194.0,289.8619,290.1089,289.8125,289.9212,5194.0
2024-03-18 11:10:00,293.43,293.43,293.08,293.13,3900.0,289.9212,289.9212,289.5754,289.6248,3900.0
2024-03-18 11:20:00,292.98,293.46,292.89,293.41,8705.0,289.4766,289.9508,289.3877,289.9014,8705.0
2024-03-18 11:30:00,293.48,293.54,293.01,293.19,7827.0,289.9706,290.0299,289.5062,289.6841,7827.0
2024-03-18 11:40:00,293.18,293.71,293.18,293.65,2850.0,289.6742,290.1979,289.6742,290.1386,2850.0
2024-03-18 11:50:00,293.51,293.53,293.12,293.47,6090.0,290.0002,290.02,289.6149,289.9607,6090.0
2024-03-18 12:00:00,293.43,293.43,292.84,293.19,4768.0,289.9212,289.9212,289.3383,289.6841,4768.0
2024-03-18 12:10:00,293.33,293.64,293.29,293.64,4625.0,289.8224,290.1287,289.7829,290.1287,4625.0
2024-03-18 12:20:00,293.73,293.73,293.36,293.64,4229.0,290.2176,290.2176,289.852,290.1287,4229.0
2024-03-18 12:30:00,293.7,293.87,293.51,293.56,4093.0,290.188,290.3559,290.0002,290.0496,4093.0
2024-03-18 12:40:00,293.56,293.72,293.4,293.49,3225.0,290.0496,290.2077,289.8916,289.9805,3225.0
2024-03-18 12:50:00,293.48,293.53,293.3,293.48,5626.0,289.9706,290.02,289.7928,289.9706,5626.0
2024-03-18 13:00:00,293.48,294.06,293.48,293.96,4229.0,289.9706,290.5437,289.9706,290.4449,4229.0
2024-03-18 13:10:00,294.06,294.34,293.82,294.0,4319.0,290.5437,290.8203,290.3065,290.4844,4319.0
2024-03-18 13:20:00,293.88,294.28,293.82,294.21,5778.0,290.3658,290.761,290.3065,290.6919,5778.0
2024-03-18 13:30:00,294.15,294.21,293.76,293.78,7089.0,290.6326,290.6919,290.2473,290.267,7089.0
2024-03-18 13:40:00,293.69,293.74,293.63,293.74,1533.0,290.1781,290.2275,290.1188,290.2275,1533.0
2024-03-18 13:50:00,293.76,293.84,293.57,293.61,4286.0,290.2473,290.3263,290.0595,290.099,4286.0
2024-03-18 14:00:00,293.76,293.98,293.65,293.65,3938.0,290.2473,290.4646,290.1386,290.1386,3938.0
2024-03-18 14:10:00,293.73,293.89,293.65,293.89,2116.0,290.2176,290.3757,290.1386,290.3757,2116.0
2024-03-18 14:20:00,293.87,293.87,293.44,293.75,2018.0,290.3559,290.3559,289.9311,290.2374,2018.0
2024-03-18 14:30:00,293.78,293.86,293.6,293.6,3402.0,290.267,290.3461,290.0892,290.0892,3402.0
2024-03-18 14:40:00,293.6,293.6,292.99,293.19,4975.0,290.0892,290.0892,289.4865,289.6841,4975.0
2024-03-18 14:50:00,293.17,293.38,293.17,293.38,2622.0,289.6643,289.8718,289.6643,289.8718,2622.0
2024-03-18 15:00:00,293.25,293.45,293.19,293.37,3799.0,289.7434,289.941,289.6841,289.8619,3799.0
2024-03-18 15:10:00,293.37,293.49,293.2,293.23,2930.0,289.8619,289.9805,289.694,289.7236,2930.0
2024-03-18 15:20:00,293.22,293.47,293.18,293.18,9976.0,289.7137,289.9607,289.6742,289.6742,9976.0
2024-03-18 15:30:00,293.27,293.44,292.84,292.86,6234.0,289.7631,289.9311,289.3383,289.358,6234.0
2024-03-18 15:40:00,292.84,292.95,292.57,292.65,7598.0,289.3383,289.4469,289.0715,289.1505,7598.0
2024-03-18 15:50:00,292.61,292.61,291.64,291.82,53262.0,289.111,289.111,288.1526,288.3305,53262.0
2024-03-19 09:30:00,291.77,292.33,290.98,291.29,14057.0,288.2811,288.8344,287.5005,287.8068,14057.0
2024-03-19 09:40:00,291.59,292.24,291.35,291.78,7303.0,288.1032,288.7454,287.8661,288.2909,7303.0
2024-03-19 09:50:00,291.76,292.35,291.76,292.35,1400.0,288.2712,288.8541,288.2712,288.8541,1400.0
2024-03-19 10:00:00,292.26,293.11,292.13,292.8,5424.0,288.7652,289.605,288.6367,289.2987,5424.0
2024-03-19 10:10:00,293.02,293.5,293.02,293.35,1936.0,289.5161,289.9904,289.5161,289.8422,1936.0
2024-03-19 10:20:00,293.21,293.26,292.97,292.98,1345.0,289.7038,289.7532,289.4667,289.4766,1345.0
2024-03-19 10:30:00,293.17,293.43,292.65,293.1,2995.0,289.6643,289.9212,289.1505,289.5951,2995.0
2024-03-19 10:40:00,293.14,293.14,292.62,292.82,1013.0,289.6347,289.6347,289.1209,289.3185,1013.0
2024-03-19 10:50:00,292.65,292.9,292.54,292.9,4031.0,289.1505,289.3975,289.0418,289.3975,4031.0
2024-03-19 11:00:00,292.68,292.74,292.45,292.69,1890.0,289.1802,289.2395,288.9529,289.19,1890.0
2024-03-19 11:10:00,292.78,292.78,292.52,292.59,1305.0,289.279,289.279,289.0221,289.0912,1305.0
2024-03-19 11:20:00,292.66,293.09,292.55,293.09,3648.0,289.1604,289.5853,289.0517,289.5853,3648.0
2024-03-19 11:30:00,293.25,293.51,293.18,293.19,3640.0,289.7434,290.0002,289.6742,289.6841,3640.0
2024-03-19 11:40:00,293.34,293.39,293.26,293.3,2648.0,289.8323,289.8817,289.7532,289.7928,2648.0
2024-03-19 11:50:00,293.3,293.51,293.1,293.48,3378.0,289.7928,290.0002,289.5951,289.9706,3378.0
2024-03-19 12:00:00,293.6,293.7,293.56,293.63,1100.0,290.0892,290.188,290.0496,290.1188,1100.0
2024-03-19 12:10:00,293.58,293.71,293.38,293.4,7983.0,290.0694,290.1979,289.8718,289.8916,7983.0
2024-03-19 12:20:00,293.39,293.67,293.34,293.52,5818.0,289.8817,290.1583,289.8323,290.0101,5818.0
2024-03-19 12:30:00,293.52,294.0,293.49,294.0,8684.0,290.0101,290.4844,289.9805,290.4844,8684.0
2024-03-19 12:40:00,293.96,294.27,293.85,294.09,6176.0,290.4449,290.7512,290.3362,290.5733,6176.0
2024-03-19 12:50:00,294.09,294.2,293.91,293.92,1400.0,290.5733,290.682,290.3955,290.4053,1400.0
2024-03-19 13:00:00,293.97,294.55,293.74,293.74,5697.0,290.4547,291.0278,290.2275,290.2275,5697.0
2024-03-19 13:10:00,294.01,294.51,294.01,294.5,2000.0,290.4943,290.9883,290.4943,290.9784,2000.0
2024-03-19 13:20:00,294.45,295.03,294.44,295.0,9258.0,290.929,291.5021,290.9191,291.4724,9258.0
2024-03-19 13:30:00,295.02,295.38,294.65,294.65,5142.0,291.4922,291.8479,291.1266,291.1266,5142.0
2024-03-19 13:40:00,294.64,294.75,294.51,294.69,1815.0,291.1167,291.2254,290.9883,291.1661,1815.0
2024-03-19 13:50:00,294.63,294.7,294.39,294.47,3521.0,291.1069,291.176,290.8697,290.9488,3521.0
2024-03-19 14:00:00,294.29,294.4,294.09,294.18,7991.0,290.7709,290.8796,290.5733,290.6622,7991.0
2024-03-19 14:10:00,294.26,294.44,294.17,294.22,4738.0,290.7413,290.9191,290.6524,290.7018,4738.0
2024-03-19 14:20:00,294.14,294.26,294.03,294.19,2145.0,290.6227,290.7413,290.514,290.6721,2145.0
2024-03-19 14:30:00,294.2,294.48,294.2,294.39,6901.0,290.682,290.9586,290.682,290.8697,6901.0
2024-03-19 14:40:00,294.52,294.68,294.41,294.46,3802.0,290.9982,291.1563,290.8895,290.9389,3802.0
2024-03-19 14:50:00,294.48,294.54,293.98,294.22,5230.0,290.9586,291.0179,290.4646,290.7018,5230.0
2024-03-19 15:00:00,294.15,294.44,294.07,294.21,4651.0,290.6326,290.9191,290.5535,290.6919,4651.0
2024-03-19 15:10:00,294.25,294.55,294.09,294.55,5686.0,290.7314,291.0278,290.5733,291.0278,5686.0
2024-03-19 15:20:00,294.53,294.71,294.47,294.69,5994.0,291.008,291.1859,290.9488,291.1661,5994.0
2024-03-19 15:30:00,294.69,294.96,294.57,294.9,7709.0,291.1661,291.4329,291.0476,291.3736,7709.0
2024-03-19 15:40:00,294.82,295.1,294.82,294.99,10651.0,291.2946,291.5712,291.2946,291.4625,10651.0
2024-03-19 15:50:00,295.11,295.58,294.98,295.04,43123.0,291.5811,292.0455,291.4527,291.5119,43123.0
2024-03-20 09:30:00,296.51,296.51,294.78,296.26,19217.0,292.9644,292.9644,291.2551,292.7174,19217.0
2024-03-20 09:40:00,295.94,297.11,295.59,296.1,9167.0,292.4012,293.5572,292.0554,292.5593,9167.0
2024-03-20 09:50:00,296.02,296.56,296.02,296.56,3020.0,292.4802,293.0138,292.4802,293.0138,3020.0
2024-03-20 10:00:00,296.12,296.35,295.75,296.34,2500.0,292.579,292.8063,292.2135,292.7964,2500.0
2024-03-20 10:10:00,296.29,296.42,295.96,296.35,5109.0,292.747,292.8754,292.4209,292.8063,5109.0
2024-03-20 10:20:00,296.3,296.94,296.25,296.79,6984.0,292.7569,293.3892,292.7075,293.241,6984.0
2024-03-20 10:30:00,296.8,296.8,296.41,296.56,4591.0,293.2509,293.2509,292.8656,293.0138,4591.0
2024-03-20 10:40:00,296.49,297.71,296.49,297.41,14511.0,292.9446,294.15,292.9446,293.8536,14511.0
2024-03-20 10:50:00,297.41,297.46,296.92,296.92,8276.0,293.8536,293.903,293.3695,293.3695,8276.0
2024-03-20 11:00:00,296.9,296.97,296.34,296.62,3662.0,293.3497,293.4189,292.7964,293.0731,3662.0
2024-03-20 11:10:00,296.63,297.49,296.63,297.39,4157.0,293.0829,293.9327,293.0829,293.8338,4157.0
2024-03-20 11:20:00,297.28,297.39,296.91,296.98,6106.0,293.7252,293.8338,293.3596,293.4288,6106.0
2024-03-20 11:30:00,296.98,296.98,296.51,296.55,3701.0,293.4288,293.4288,292.9644,293.0039,3701.0
2024-03-20 11:40:00,296.65,296.65,295.8,295.85,5241.0,293.1027,293.1027,292.2629,292.3123,5241.0
2024-03-20 11:50:00,295.85,296.06,295.8,295.94,4172.0,292.3123,292.5198,292.2629,292.4012,4172.0
2024-03-20 12:00:00,295.93,296.23,295.79,295.9,3342.0,292.3913,292.6877,292.253,292.3617,3342.0
2024-03-20 12:10:00,295.88,296.04,295.56,295.66,2501.0,292.3419,292.5,292.0257,292.1245,2501.0
2024-03-20 12:20:00,295.66,296.5,295.53,296.5,9232.0,292.1245,292.9545,291.9961,292.9545,9232.0
2024-03-20 12:30:00,296.46,297.19,296.18,297.0,28396.0,292.915,293.6362,292.6383,293.4485,28396.0
2024-03-20 12:40:00,297.0,297.42,296.94,297.23,8594.0,293.4485,293.8635,293.3892,293.6758,8594.0
2024-03-20 12:50:00,297.25,297.44,297.05,297.43,4499.0,293.6955,293.8832,293.4979,293.8734,4499.0
2024-03-20 13:00:00,297.41,297.41,296.85,296.85,5682.0,293.8536,293.8536,293.3003,293.3003,5682.0
2024-03-20 13:10:00,296.81,297.05,296.8,296.87,1877.0,293.2608,293.4979,293.2509,293.3201,1877.0
2024-03-20 13:20:00,296.95,297.05,296.85,297.01,3423.0,293.3991,293.4979,293.3003,293.4584,3423.0
2024-03-20 13:30:00,297.01,297.08,296.59,296.84,5803.0,293.4584,293.5276,293.0434,293.2904,5803.0
2024-03-20 13:40:00,296.75,296.91,296.66,296.91,3441.0,293.2015,293.3596,293.1126,293.3596,3441.0
2024-03-20 13:50:00,296.81,296.82,296.6,296.6,3424.0,293.2608,293.2707,293.0533,293.0533,3424.0
2024-03-20 14:00:00,296.78,298.45,296.59,297.44,10193.0,293.2311,294.8812,293.0434,293.8832,10193.0
2024-03-20 14:10:00,297.6,297.89,297.06,297.34,5304.0,294.0413,294.3279,293.5078,293.7844,5304.0
2024-03-20 14:20:00,297.3,297.38,296.68,297.3,6452.0,293.7449,293.824,293.1323,293.7449,6452.0
2024-03-20 14:30:00,297.33,297.33,296.01,297.24,10124.0,293.7746,293.7746,292.4703,293.6856,10124.0
2024-03-20 14:40:00,297.25,297.98,296.77,297.96,14361.0,293.6955,294.4168,293.2213,294.397,14361.0
2024-03-20 14:50:00,297.96,297.96,297.29,297.6,8822.0,294.397,294.397,293.735,294.0413,8822.0
2024-03-20 15:00:00,297.6,298.5,297.59,298.38,8189.0,294.0413,294.9306,294.0315,294.812,8189.0
2024-03-20 15:10:00,298.6,298.6,297.7,298.38,9233.0,295.0294,295.0294,294.1401,294.812,9233.0
2024-03-20 15:20:00,298.52,298.57,298.0,298.56,8959.0,294.9503,294.9997,294.4366,294.9899,8959.0
2024-03-20 15:30:00,298.59,298.77,297.81,298.01,12762.0,295.0195,295.1973,294.2488,294.4464,12762.0
2024-03-20 15:40:00,298.1,298.17,297.11,297.11,25368.0,294.5354,294.6045,293.5572,293.5572,25368.0
2024-03-20 15:50:00,297.11,298.73,297.03,298.68,83444.0,293.5572,295.1578,293.4782,295.1084,83444.0
2024-03-21 09:30:00,299.37,299.43,298.0,298.47,27944.0,295.7902,295.8495,294.4366,294.9009,27944.0
2024-03-21 09:40:00,298.68,299.37,298.64,298.75,7144.0,295.1084,295.7902,295.0689,295.1776,7144.0
2024-03-21 09:50:00,299.03,300.71,299.03,300.71,14455.0,295.4542,297.1141,295.4542,297.1141,14455.0
2024-03-21 10:00:00,300.83,300.98,300.25,300.58,4223.0,297.2327,297.3809,296.6596,296.9857,4223.0
2024-03-21 10:10:00,300.37,301.49,300.31,301.49,6983.0,296.7782,297.8848,296.7189,297.8848,6983.0
2024-03-21 10:20:00,301.59,302.33,301.53,302.31,6765.0,297.9836,298.7148,297.9243,298.695,6765.0
2024-03-21 10:30:00,302.32,302.85,301.71,301.77,10871.0,298.7049,299.2286,298.1022,298.1615,10871.0
2024-03-21 10:40:00,301.91,303.21,301.91,303.11,8304.0,298.2998,299.5843,298.2998,299.4854,8304.0
2024-03-21 10:50:00,302.99,303.24,302.53,303.24,8263.0,299.3669,299.6139,298.9124,299.6139,8263.0
2024-03-21 11:00:00,303.24,303.63,303.13,303.63,9705.0,299.6139,299.9992,299.5052,299.9992,9705.0
2024-03-21 11:10:00,303.63,303.63,302.9,302.9,11413.0,299.9992,299.9992,299.278,299.278,11413.0
2024-03-21 11:20:00,302.9,302.93,302.25,302.43,7396.0,299.278,299.3076,298.6357,298.8136,7396.0
2024-03-21 11:30:00,302.33,303.03,302.33,302.72,11138.0,298.7148,299.4064,298.7148,299.1001,11138.0
2024-03-21 11:40:00,302.78,302.78,302.27,302.37,6181.0,299.1594,299.1594,298.6555,298.7543,6181.0
2024-03-21 11:50:00,302.45,302.7,302.44,302.48,9969.0,298.8333,299.0804,298.8235,298.863,9969.0
2024-03-21 12:00:00,302.56,302.62,302.44,302.44,3418.0,298.942,299.0013,298.8235,298.8235,3418.0
2024-03-21 12:10:00,302.43,303.1,302.43,302.91,17317.0,298.8136,299.4756,298.8136,299.2878,17317.0
2024-03-21 12:20:00,302.7,302.8,302.45,302.58,4054.0,299.0804,299.1792,298.8333,298.9618,4054.0
2024-03-21 12:30:00,302.67,302.75,302.38,302.59,22937.0,299.0507,299.1298,298.7642,298.9717,22937.0
2024-03-21 12:40:00,302.64,303.21,301.86,301.98,101391.0,299.0211,299.5843,298.2504,298.369,101391.0
2024-03-21 12:50:00,302.04,302.47,302.04,302.34,8807.0,298.4282,298.8531,298.4282,298.7247,8807.0
2024-03-21 13:00:00,302.43,302.57,302.15,302.51,14460.0,298.8136,298.9519,298.5369,298.8926,14460.0
2024-03-21 13:10:00,302.55,303.11,302.55,303.05,4373.0,298.9321,299.4854,298.9321,299.4262,4373.0
2024-03-21 13:20:00,303.06,303.11,302.86,303.11,2816.0,299.436,299.4854,299.2384,299.4854,2816.0
2024-03-21 13:30:00,303.16,303.87,303.16,303.79,9986.0,299.5349,300.2364,299.5349,300.1573,9986.0
2024-03-21 13:40:00,303.79,303.97,303.42,303.53,7784.0,300.1573,300.3352,299.7917,299.9004,7784.0
2024-03-21 13:50:00,303.56,303.6,303.03,303.41,12932.0,299.9301,299.9696,299.4064,299.7819,12932.0
2024-03-21 14:00:00,303.33,303.53,303.01,303.53,11128.0,299.7028,299.9004,299.3866,299.9004,11128.0
2024-03-21 14:10:00,303.68,303.77,303.47,303.75,3700.0,300.0486,300.1376,299.8411,300.1178,3700.0
2024-03-21 14:20:00,303.7,303.8,303.59,303.76,2832.0,300.0684,300.1672,299.9597,300.1277,2832.0
2024-03-21 14:30:00,303.76,303.77,302.99,302.99,8460.0,300.1277,300.1376,299.3669,299.3669,8460.0
2024-03-21 14:40:00,303.05,303.3,302.64,303.29,25452.0,299.4262,299.6732,299.0211,299.6633,25452.0
2024-03-21 14:50:00,303.32,303.73,303.32,303.47,6106.0,299.6929,300.098,299.6929,299.8411,6106.0
2024-03-21 15:00:00,303.54,303.81,303.38,303.8,4433.0,299.9103,300.1771,299.7522,300.1672,4433.0
2024-03-21 15:10:00,303.79,304.09,303.61,304.09,6592.0,300.1573,300.4537,299.9795,300.4537,6592.0
2024-03-21 15:20:00,304.17,304.56,303.96,304.47,10783.0,300.5328,300.9181,300.3253,300.8292,10783.0
2024-03-21 15:30:00,304.47,305.0,304.39,304.52,19156.0,300.8292,301.3528,300.7501,300.8786,19156.0
2024-03-21 15:40:00,304.54,304.91,303.81,303.9,15820.0,300.8983,301.2639,300.1771,300.266,15820.0
2024-03-21 15:50:00,303.89,304.23,303.71,303.88,55487.0,300.2561,300.5921,300.0783,300.2462,55487.0
2024-03-22 09:30:00,303.55,304.23,302.7,303.9,17165.0,299.9202,300.5921,299.0804,300.266,17165.0
2024-03-22 09:40:00,303.88,304.3,303.24,303.5,7680.0,300.2462,300.6612,299.6139,299.8708,7680.0
2024-03-22 09:50:00,303.5,303.5,302.26,302.52,3925.0,299.8708,299.8708,298.6456,298.9025,3925.0
2024-03-22 10:00:00,302.8,303.1,302.31,302.31,6797.0,299.1792,299.4756,298.695,298.695,6797.0
2024-03-22 10:10:00,302.32,302.94,302.18,302.73,21111.0,298.7049,299.3175,298.5666,299.11,21111.0
2024-03-22 10:20:00,302.52,302.85,302.43,302.69,3287.0,298.9025,299.2286,298.8136,299.0705,3287.0
2024-03-22 10:30:00,302.92,302.97,302.34,302.63,4305.0,299.2977,299.3471,298.7247,299.0112,4305.0
2024-03-22 10:40:00,302.49,302.62,301.62,301.66,4535.0,298.8729,299.0013,298.0133,298.0528,4535.0
2024-03-22 10:50:00,301.84,301.9,301.03,301.19,7396.0,298.2306,298.2899,297.4303,297.5884,7396.0
2024-03-22 11:00:00,301.3,301.58,300.81,300.81,6008.0,297.6971,297.9737,297.213,297.213,6008.0
2024-03-22 11:10:00,300.94,301.48,300.74,301.29,8019.0,297.3414,297.8749,297.1438,297.6872,8019.0
2024-03-22 11:20:00,301.12,301.64,301.12,301.64,6193.0,297.5192,298.033,297.5192,298.033,6193.0
2024-03-22 11:30:00,301.49,301.52,301.11,301.11,5599.0,297.8848,297.9145,297.5094,297.5094,5599.0
2024-03-22 11:40:00,301.22,301.36,300.97,300.98,3925.0,297.618,297.7564,297.371,297.3809,3925.0
2024-03-22 11:50:00,300.87,300.99,300.03,300.51,4583.0,297.2722,297.3908,296.4423,296.9165,4583.0
2024-03-22 12:00:00,300.61,301.31,300.58,301.27,3847.0,297.0153,297.707,296.9857,297.6675,3847.0
2024-03-22 12:10:00,301.17,301.17,300.56,300.57,4868.0,297.5686,297.5686,296.9659,296.9758,4868.0
2024-03-22 12:20:00,300.61,300.95,300.6,300.73,4648.0,297.0153,297.3513,297.0055,297.1339,4648.0
2024-03-22 12:30:00,300.85,300.88,300.45,300.87,5466.0,297.2525,297.2821,296.8573,297.2722,5466.0
2024-03-22 12:40:00,300.89,301.01,300.51,300.77,7471.0,297.292,297.4106,296.9165,297.1734,7471.0
2024-03-22 12:50:00,300.75,300.88,300.32,300.32,3376.0,297.1537,297.2821,296.7288,296.7288,3376.0
2024-03-22 13:00:00,300.43,300.57,300.26,300.32,4020.0,296.8375,296.9758,296.6695,296.7288,4020.0
2024-03-22 13:10:00,300.41,300.53,300.21,300.26,4338.0,296.8177,296.9363,296.6201,296.6695,4338.0
2024-03-22 13:20:00,300.22,300.26,299.95,300.15,4932.0,296.63,296.6695,296.3632,296.5608,4932.0
2024-03-22 13:30:00,300.18,300.4,300.06,300.06,4432.0,296.5905,296.8079,296.4719,296.4719,4432.0
2024-03-22 13:40:00,300.05,300.49,300.05,300.41,8661.0,296.462,296.8968,296.462,296.8177,8661.0
2024-03-22 13:50:00,300.37,300.93,300.37,300.93,3085.0,296.7782,297.3315,296.7782,297.3315,3085.0
2024-03-22 14:00:00,300.91,301.0,300.54,300.54,4160.0,297.3118,297.4007,296.9462,296.9462,4160.0
2024-03-22 14:10:00,300.77,301.0,300.53,300.87,8056.0,297.1734,297.4007,296.9363,297.2722,8056.0
2024-03-22 14:20:00,301.07,301.62,300.95,301.61,3001.0,297.4698,298.0133,297.3513,298.0034,3001.0
2024-03-22 14:30:00,301.44,301.52,301.35,301.35,1525.0,297.8354,297.9145,297.7465,297.7465,1525.0
2024-03-22 14:40:00,301.33,301.33,300.87,300.9,3537.0,297.7267,297.7267,297.2722,297.3019,3537.0
2024-03-22 14:50:00,300.87,301.43,300.84,301.39,3189.0,297.2722,297.8255,297.2426,297.786,3189.0
2024-03-22 15:00:00,301.47,301.62,300.88,300.89,4680.0,297.8651,298.0133,297.2821,297.292,4680.0
2024-03-22 15:10:00,300.92,300.92,300.13,300.39,4549.0,297.3216,297.3216,296.5411,296.798,4549.0
2024-03-22 15:20:00,300.38,300.68,300.16,300.28,5959.0,296.7881,297.0845,296.5707,296.6893,5959.0
2024-03-22 15:30:00,300.25,300.59,299.74,300.59,14940.0,296.6596,296.9956,296.1557,296.9956,14940.0
2024-03-22 15:40:00,300.51,300.57,300.25,300.44,11780.0,296.9165,296.9758,296.6596,296.8474,11780.0
2024-03-22 15:50:00,300.46,301.4,300.01,300.13,51991.0,296.8671,297.7959,296.4225,296.5411,51991.0
2024-03-25 09:30:00,299.6,300.47,299.01,299.71,11578.0,296.0174,296.877,295.4345,296.1261,11578.0
2024-03-25 09:40:00,299.93,299.93,298.6,299.71,4726.0,296.3435,296.3435,295.0294,296.1261,4726.0
2024-03-25 09:50:00,299.7,300.13,299.27,299.72,4898.0,296.1162,296.5411,295.6914,296.136,4898.0
2024-03-25 10:00:00,299.69,299.72,298.79,299.41,3613.0,296.1063,296.136,295.2171,295.8297,3613.0
2024-03-25 10:10:00,299.59,300.39,299.55,300.11,3161.0,296.0075,296.798,295.968,296.5213,3161.0
2024-03-25 10:20:00,300.33,300.49,300.1,300.17,1413.0,296.7387,296.8968,296.5114,296.5806,1413.0
2024-03-25 10:30:00,300.2,300.2,299.67,299.86,2509.0,296.6102,296.6102,296.0866,296.2743,2509.0
2024-03-25 10:40:00,299.88,299.88,299.24,299.65,2635.0,296.2941,296.2941,295.6617,296.0668,2635.0
2024-03-25 10:50:00,299.69,299.83,299.65,299.66,1000.0,296.1063,296.2447,296.0668,296.0767,1000.0
2024-03-25 11:00:00,299.69,300.07,299.68,300.02,4778.0,296.1063,296.4818,296.0965,296.4324,4778.0
2024-03-25 11:10:00,299.9,300.04,299.59,299.63,3391.0,296.3138,296.4522,296.0075,296.0471,3391.0
2024-03-25 11:20:00,299.53,299.57,299.36,299.4,8808.0,295.9483,295.9878,295.7803,295.8198,8808.0
2024-03-25 11:30:00,299.49,299.73,298.88,299.36,16507.0,295.9087,296.1459,295.306,295.7803,16507.0
2024-03-25 11:40:00,299.59,299.77,299.53,299.55,5793.0,296.0075,296.1854,295.9483,295.968,5793.0
2024-03-25 11:50:00,299.49,299.67,298.89,299.08,4322.0,295.9087,296.0866,295.3159,295.5036,4322.0
2024-03-25 12:00:00,299.09,299.09,298.42,298.99,3982.0,295.5135,295.5135,294.8515,295.4147,3982.0
2024-03-25 12:10:00,299.0,299.21,298.99,299.16,500.0,295.4246,295.6321,295.4147,295.5827,500.0
2024-03-25 12:20:00,299.17,299.35,299.08,299.22,2336.0,295.5926,295.7704,295.5036,295.642,2336.0
2024-03-25 12:30:00,299.17,299.17,298.78,299.0,3233.0,295.5926,295.5926,295.2072,295.4246,3233.0
2024-03-25 12:40:00,298.9,298.91,298.64,298.91,2562.0,295.3258,295.3357,295.0689,295.3357,2562.0
2024-03-25 12:50:00,298.99,299.15,298.98,299.12,2743.0,295.4147,295.5728,295.4048,295.5432,2743.0
2024-03-25 13:00:00,299.04,299.18,298.85,299.03,2445.0,295.4641,295.6024,295.2764,295.4542,2445.0
2024-03-25 13:10:00,298.88,298.97,298.79,298.84,1770.0,295.306,295.395,295.2171,295.2665,1770.0
2024-03-25 13:20:00,298.93,299.07,298.9,298.97,2101.0,295.3554,295.4938,295.3258,295.395,2101.0
2024-03-25 13:30:00,298.96,299.32,298.81,298.94,2995.0,295.3851,295.7408,295.2369,295.3653,2995.0
2024-03-25 13:40:00,298.84,299.41,298.84,299.31,3108.0,295.2665,295.8297,295.2665,295.7309,3108.0
2024-03-25 13:50:00,299.42,299.55,299.21,299.43,2726.0,295.8396,295.968,295.6321,295.8495,2726.0
2024-03-25 14:00:00,299.41,299.88,299.41,299.8,2471.0,295.8297,296.2941,295.8297,296.215,2471.0
2024-03-25 14:10:00,299.82,299.86,299.58,299.62,1921.0,296.2348,296.2743,295.9977,296.0372,1921.0
2024-03-25 14:20:00,299.71,299.9,299.61,299.9,3143.0,296.1261,296.3138,296.0273,296.3138,3143.0
2024-03-25 14:30:00,299.76,300.16,299.76,300.04,6700.0,296.1755,296.5707,296.1755,296.4522,6700.0
2024-03-25 14:40:00,300.14,300.17,299.94,300.08,3837.0,296.551,296.5806,296.3534,296.4917,3837.0
2024-03-25 14:50:00,300.02,300.19,300.02,300.08,3268.0,296.4324,296.6004,296.4324,296.4917,3268.0
2024-03-25 15:00:00,300.15,300.26,299.99,300.19,7964.0,296.5608,296.6695,296.4028,296.6004,7964.0
2024-03-25 15:10:00,300.13,300.18,299.97,300.09,2896.0,296.5411,296.5905,296.383,296.5016,2896.0
2024-03-25 15:20:00,300.12,300.25,299.96,300.15,14574.0,296.5312,296.6596,296.3731,296.5608,14574.0
2024-03-25 15:30:00,300.07,300.15,299.88,299.88,5757.0,296.4818,296.5608,296.2941,296.2941,5757.0
2024-03-25 15:40:00,299.9,300.75,299.9,300.18,10837.0,296.3138,297.1537,296.3138,296.5905,10837.0
2024-03-25 15:50:00,300.03,300.28,299.46,299.78,29728.0,296.4423,296.6893,295.8791,296.1953,29728.0
2024-03-26 09:30:00,299.0,300.44,299.0,299.81,9107.0,295.4246,296.8474,295.4246,296.2249,9107.0
2024-03-26 09:40:00,300.55,301.17,300.53,301.17,2389.0,296.9561,297.5686,296.9363,297.5686,2389.0
2024-03-26 09:50:00,301.17,301.17,300.43,300.95,4957.0,297.5686,297.5686,296.8375,297.3513,4957.0
2024-03-26 10:00:00,300.59,301.25,300.44,301.18,3263.0,296.9956,297.6477,296.8474,297.5785,3263.0
2024-03-26 10:10:00,301.02,301.43,300.81,301.17,2377.0,297.4204,297.8255,297.213,297.5686,2377.0
2024-03-26 10:20:00,301.17,301.41,301.05,301.08,2079.0,297.5686,297.8058,297.4501,297.4797,2079.0
2024-03-26 10:30:00,301.13,301.57,301.12,301.57,1739.0,297.5291,297.9639,297.5192,297.9639,1739.0
2024-03-26 10:40:00,301.58,301.66,301.33,301.34,2183.0,297.9737,298.0528,297.7267,297.7366,2183.0
2024-03-26 10:50:00,301.42,301.52,301.26,301.38,2330.0,297.8157,297.9145,297.6576,297.7761,2330.0
2024-03-26 11:00:00,301.37,301.4,300.77,300.78,3444.0,297.7663,297.7959,297.1734,297.1833,3444.0
2024-03-26 11:10:00,300.87,301.24,300.78,301.23,2131.0,297.2722,297.6378,297.1833,297.6279,2131.0
2024-03-26 11:20:00,301.23,301.36,301.22,301.31,1405.0,297.6279,297.7564,297.618,297.707,1405.0
2024-03-26 11:30:00,301.37,301.37,300.87,300.92,2099.0,297.7663,297.7663,297.2722,297.3216,2099.0
2024-03-26 11:40:00,300.88,301.06,300.81,300.86,2890.0,297.2821,297.46,297.213,297.2624,2890.0
2024-03-26 11:50:00,300.98,301.22,300.97,301.22,1915.0,297.3809,297.618,297.371,297.618,1915.0
2024-03-26 12:00:00,301.14,301.48,300.4,301.44,11818.0,297.539,297.8749,296.8079,297.8354,11818.0
2024-03-26 12:10:00,301.11,301.16,300.09,300.27,7334.0,297.5094,297.5588,296.5016,296.6794,7334.0
2024-03-26 12:20:00,300.33,300.34,299.7,300.04,13822.0,296.7387,296.7486,296.1162,296.4522,13822.0
2024-03-26 12:30:00,300.3,300.69,300.3,300.65,2151.0,296.7091,297.0944,296.7091,297.0549,2151.0
2024-03-26 12:40:00,300.64,300.71,300.59,300.66,1493.0,297.045,297.1141,296.9956,297.0647,1493.0
2024-03-26 12:50:00,300.71,301.02,300.7,301.02,1084.0,297.1141,297.4204,297.1043,297.4204,1084.0
2024-03-26 13:00:00,300.99,301.07,300.9,300.91,1116.0,297.3908,297.4698,297.3019,297.3118,1116.0
2024-03-26 13:10:00,300.83,300.97,300.68,300.92,1421.0,297.2327,297.371,297.0845,297.3216,1421.0
2024-03-26 13:20:00,300.6,301.0,300.45,300.54,3054.0,297.0055,297.4007,296.8573,296.9462,3054.0
2024-03-26 13:30:00,300.57,300.65,300.22,300.22,1755.0,296.9758,297.0549,296.63,296.63,1755.0
2024-03-26 13:40:00,300.39,300.39,299.99,300.35,1015.0,296.798,296.798,296.4028,296.7585,1015.0
2024-03-26 13:50:00,300.32,300.54,300.31,300.39,2929.0,296.7288,296.9462,296.7189,296.798,2929.0
2024-03-26 14:00:00,300.47,300.84,300.37,300.73,3988.0,296.877,297.2426,296.7782,297.1339,3988.0
2024-03-26 14:10:00,300.58,300.69,300.37,300.58,2158.0,296.9857,297.0944,296.7782,296.9857,2158.0
2024-03-26 14:20:00,300.52,300.92,300.42,300.92,2199.0,296.9264,297.3216,296.8276,297.3216,2199.0
2024-03-26 14:30:00,300.92,301.13,300.76,300.76,3033.0,297.3216,297.5291,297.1635,297.1635,3033.0
2024-03-26 14:40:00,300.74,300.74,300.57,300.71,722.0,297.1438,297.1438,296.9758,297.1141,722.0
2024-03-26 14:50:00,300.74,300.87,300.56,300.62,2491.0,297.1438,297.2722,296.9659,297.0252,2491.0
2024-03-26 15:00:00,300.76,300.81,300.69,300.7,2030.0,297.1635,297.213,297.0944,297.1043,2030.0
2024-03-26 15:10:00,300.62,300.62,300.44,300.46,1853.0,297.0252,297.0252,296.8474,296.8671,1853.0
2024-03-26 15:20:00,300.41,300.59,300.01,300.01,2943.0,296.8177,296.9956,296.4225,296.4225,2943.0
2024-03-26 15:30:00,300.06,300.12,299.82,300.12,3086.0,296.4719,296.5312,296.2348,296.5312,3086.0
2024-03-26 15:40:00,300.08,300.35,299.68,299.72,6225.0,296.4917,296.7585,296.0965,296.136,6225.0
2024-03-26 15:50:00,299.6,299.94,299.04,299.28,22074.0,296.0174,296.3534,295.4641,295.7012,22074.0
2024-03-27 09:30:00,300.72,301.88,299.2,299.27,20881.0,297.124,298.2702,295.6222,295.6914,20881.0
2024-03-27 09:40:00,300.0,300.0,299.15,299.4,3596.0,296.4126,296.4126,295.5728,295.8198,3596.0
2024-03-27 09:50:00,299.77,299.96,298.92,299.78,8524.0,296.1854,296.3731,295.3456,296.1953,8524.0
2024-03-27 10:00:00,299.75,299.75,298.15,298.26,11486.0,296.1656,296.1656,294.5848,294.6934,11486.0
2024-03-27 10:10:00,298.27,298.33,297.31,297.88,12843.0,294.7033,294.7626,293.7548,294.318,12843.0
2024-03-27 10:20:00,297.91,297.91,296.89,296.92,6220.0,294.3476,294.3476,293.3398,293.3695,6220.0
2024-03-27 10:30:00,297.23,298.16,297.08,297.79,4664.0,293.6758,294.5946,293.5276,294.2291,4664.0
2024-03-27 10:40:00,297.76,298.07,297.33,297.33,3107.0,294.1994,294.5057,293.7746,293.7746,3107.0
2024-03-27 10:50:00,297.26,297.82,296.96,297.82,3860.0,293.7054,294.2587,293.409,294.2587,3860.0
2024-03-27 11:00:00,297.52,298.21,297.51,298.09,7484.0,293.9623,294.644,293.9524,294.5255,7484.0
2024-03-27 11:10:00,298.0,298.18,297.79,298.09,3142.0,294.4366,294.6144,294.2291,294.5255,3142.0
2024-03-27 11:20:00,298.01,298.13,297.51,297.56,3478.0,294.4464,294.565,293.9524,294.0018,3478.0
2024-03-27 11:30:00,297.93,298.08,297.82,297.82,4845.0,294.3674,294.5156,294.2587,294.2587,4845.0
2024-03-27 11:40:00,297.89,298.24,297.8,298.09,4247.0,294.3279,294.6737,294.2389,294.5255,4247.0
2024-03-27 11:50:00,298.06,298.06,297.91,297.93,1738.0,294.4958,294.4958,294.3476,294.3674,1738.0
2024-03-27 12:00:00,297.82,297.82,297.39,297.72,3261.0,294.2587,294.2587,293.8338,294.1599,3261.0
2024-03-27 12:10:00,297.78,298.2,297.78,298.01,2938.0,294.2192,294.6342,294.2192,294.4464,2938.0
2024-03-27 12:20:00,297.9,297.97,297.85,297.94,2568.0,294.3377,294.4069,294.2883,294.3773,2568.0
2024-03-27 12:30:00,297.86,298.37,297.77,298.31,2200.0,294.2982,294.8021,294.2093,294.7428,2200.0
2024-03-27 12:40:00,298.4,298.4,298.16,298.16,1024.0,294.8318,294.8318,294.5946,294.5946,1024.0
2024-03-27 12:50:00,298.2,298.22,297.88,298.01,2537.0,294.6342,294.6539,294.318,294.4464,2537.0
2024-03-27 13:00:00,298.01,298.07,297.66,297.66,4467.0,294.4464,294.5057,294.1006,294.1006,4467.0
2024-03-27 13:10:00,297.6,297.6,297.5,297.59,2085.0,294.0413,294.0413,293.9425,294.0315,2085.0
2024-03-27 13:20:00,297.69,297.81,297.52,297.7,2787.0,294.1303,294.2488,293.9623,294.1401,2787.0
2024-03-27 13:30:00,297.72,297.9,297.62,297.9,2127.0,294.1599,294.3377,294.0611,294.3377,2127.0
2024-03-27 13:40:00,297.73,297.84,297.64,297.77,1197.0,294.1698,294.2785,294.0809,294.2093,1197.0
2024-03-27 13:50:00,297.73,297.73,296.99,297.17,4079.0,294.1698,294.1698,293.4386,293.6165,4079.0
2024-03-27 14:00:00,297.01,297.12,296.92,296.96,3569.0,293.4584,293.5671,293.3695,293.409,3569.0
2024-03-27 14:10:00,296.93,297.48,296.92,297.48,8081.0,293.3793,293.9228,293.3695,293.9228,8081.0
2024-03-27 14:20:00,297.46,297.85,297.46,297.68,2573.0,293.903,294.2883,293.903,294.1204,2573.0
2024-03-27 14:30:00,297.75,297.78,297.45,297.45,1987.0,294.1895,294.2192,293.8931,293.8931,1987.0
2024-03-27 14:40:00,297.44,297.55,297.41,297.41,1430.0,293.8832,293.9919,293.8536,293.8536,1430.0
2024-03-27 14:50:00,297.37,297.55,297.34,297.53,2390.0,293.8141,293.9919,293.7844,293.9722,2390.0
2024-03-27 15:00:00,297.53,298.22,297.52,298.16,9285.0,293.9722,294.6539,293.9623,294.5946,9285.0
2024-03-27 15:10:00,298.11,298.11,297.46,297.48,4699.0,294.5452,294.5452,293.903,293.9228,4699.0
2024-03-27 15:20:00,297.46,298.53,297.45,298.34,6604.0,293.903,294.9602,293.8931,294.7725,6604.0
2024-03-27 15:30:00,298.39,299.33,298.2,299.23,7687.0,294.8219,295.7506,294.6342,295.6518,7687.0
2024-03-27 15:40:00,299.27,299.73,299.14,299.21,9482.0,295.6914,296.1459,295.5629,295.6321,9482.0
2024-03-27 15:50:00,299.28,299.82,299.27,299.82,45853.0,295.7012,296.2348,295.6914,296.2348,45853.0
2024-03-28 09:30:00,297.88,298.43,296.37,296.37,20934.0,294.318,294.8614,292.826,292.826,20934.0
2024-03-28 09:40:00,296.53,298.45,296.0,298.23,14515.0,292.9841,294.8812,292.4605,294.6638,14515.0
2024-03-28 09:50:00,298.43,299.03,297.74,298.83,3100.0,294.8614,295.4542,294.1797,295.2566,3100.0
2024-03-28 10:00:00,299.13,299.53,298.99,299.4,8194.0,295.553,295.9483,295.4147,295.8198,8194.0
2024-03-28 10:10:00,299.4,299.55,298.93,299.1,6161.0,295.8198,295.968,295.3554,295.5234,6161.0
2024-03-28 10:20:00,298.95,299.46,298.95,299.31,4715.0,295.3752,295.8791,295.3752,295.7309,4715.0
2024-03-28 10:30:00,299.31,299.41,298.9,298.9,10013.0,295.7309,295.8297,295.3258,295.3258,10013.0
2024-03-28 10:40:00,298.87,299.75,298.78,299.75,8086.0,295.2961,296.1656,295.2072,296.1656,8086.0
2024-03-28 10:50:00,299.75,300.08,299.59,299.86,5867.0,296.1656,296.4917,296.0075,296.2743,5867.0
2024-03-28 11:00:00,299.86,299.86,299.24,299.25,2325.0,296.2743,296.2743,295.6617,295.6716,2325.0
2024-03-28 11:10:00,299.14,299.21,298.59,298.75,11843.0,295.5629,295.6321,295.0195,295.1776,11843.0
2024-03-28 11:20:00,298.7,298.84,298.46,298.59,3798.0,295.1282,295.2665,294.8911,295.0195,3798.0
2024-03-28 11:30:00,298.54,299.44,298.53,299.37,5446.0,294.9701,295.8593,294.9602,295.7902,5446.0
2024-03-28 11:40:00,299.48,299.6,299.18,299.31,2006.0,295.8989,296.0174,295.6024,295.7309,2006.0
2024-03-28 11:50:00,299.5,299.68,299.43,299.43,1695.0,295.9186,296.0965,295.8495,295.8495,1695.0
2024-03-28 12:00:00,299.34,299.47,299.19,299.33,2909.0,295.7605,295.889,295.6123,295.7506,2909.0
2024-03-28 12:10:00,299.47,300.07,299.47,300.01,3427.0,295.889,296.4818,295.889,296.4225,3427.0
2024-03-28 12:20:00,300.02,300.06,299.32,299.53,3684.0,296.4324,296.4719,295.7408,295.9483,3684.0
2024-03-28 12:30:00,299.39,299.39,299.01,299.14,2349.0,295.8099,295.8099,295.4345,295.5629,2349.0
2024-03-28 12:40:00,298.78,298.89,298.43,298.44,6387.0,295.2072,295.3159,294.8614,294.8713,6387.0
2024-03-28 12:50:00,298.48,298.68,298.37,298.61,7928.0,294.9108,295.1084,294.8021,295.0393,7928.0
2024-03-28 13:00:00,298.46,299.07,298.45,299.03,2594.0,294.8911,295.4938,294.8812,295.4542,2594.0
2024-03-28 13:10:00,298.97,298.97,298.65,298.8,2962.0,295.395,295.395,295.0788,295.227,2962.0
2024-03-28 13:20:00,298.74,298.78,298.63,298.63,803.0,295.1677,295.2072,295.059,295.059,803.0
2024-03-28 13:30:00,298.66,299.11,298.54,298.96,5244.0,295.0887,295.5333,294.9701,295.3851,5244.0
2024-03-28 13:40:00,298.96,299.3,298.96,299.14,1848.0,295.3851,295.721,295.3851,295.5629,1848.0
2024-03-28 13:50:00,299.17,299.27,299.13,299.22,1579.0,295.5926,295.6914,295.553,295.642,1579.0
2024-03-28 14:00:00,299.1,299.1,298.81,298.86,3286.0,295.5234,295.5234,295.2369,295.2863,3286.0
2024-03-28 14:10:00,298.89,298.95,298.58,298.65,3475.0,295.3159,295.3752,295.0096,295.0788,3475.0
2024-03-28 14:20:00,298.67,298.77,298.52,298.61,4918.0,295.0985,295.1973,294.9503,295.0393,4918.0
2024-03-28 14:30:00,298.57,298.71,298.45,298.58,4924.0,294.9997,295.1381,294.8812,295.0096,4924.0
2024-03-28 14:40:00,298.57,298.65,298.34,298.65,4833.0,294.9997,295.0788,294.7725,295.0788,4833.0
2024-03-28 14:50:00,298.67,299.7,298.6,299.59,4633.0,295.0985,296.1162,295.0294,296.0075,4633.0
2024-03-28 15:00:00,299.74,299.8,299.27,299.65,7896.0,296.1557,296.215,295.6914,296.0668,7896.0
2024-03-28 15:10:00,299.87,300.1,299.8,299.95,3851.0,296.2842,296.5114,296.215,296.3632,3851.0
2024-03-28 15:20:00,299.99,300.47,299.83,300.46,7042.0,296.4028,296.877,296.2447,296.8671,7042.0
2024-03-28 15:30:00,300.43,300.58,299.97,300.08,6536.0,296.8375,296.9857,296.383,296.4917,6536.0
2024-03-28 15:40:00,300.11,300.28,299.9,300.25,9478.0,296.5213,296.6893,296.3138,296.6596,9478.0
2024-03-28 15:50:00,300.22,300.77,299.94,299.95,36564.0,296.63,297.1734,296.3534,296.3632,36564.0
2024-04-01 09:30:00,299.5,299.9,298.63,298.63,11626.0,295.9186,296.3138,295.059,295.059,11626.0
2024-04-01 09:40:00,298.48,299.24,298.47,298.98,3900.0,294.9108,295.6617,294.9009,295.4048,3900.0
2024-04-01 09:50:00,298.98,299.41,298.97,299.38,1501.0,295.4048,295.8297,295.395,295.8001,1501.0
2024-04-01 10:00:00,299.22,299.3,298.84,298.93,1646.0,295.642,295.721,295.2665,295.3554,1646.0
2024-04-01 10:10:00,298.79,299.91,298.79,299.73,1908.0,295.2171,296.3237,295.2171,296.1459,1908.0
2024-04-01 10:20:00,299.6,299.79,299.58,299.71,1476.0,296.0174,296.2051,295.9977,296.1261,1476.0
2024-04-01 10:30:00,299.65,299.65,298.62,298.62,3447.0,296.0668,296.0668,295.0491,295.0491,3447.0
2024-04-01 10:40:00,298.63,299.09,298.63,298.93,2284.0,295.059,295.5135,295.059,295.3554,2284.0
2024-04-01 10:50:00,298.97,299.08,298.81,299.05,1594.0,295.395,295.5036,295.2369,295.474,1594.0
2024-04-01 11:00:00,298.93,299.28,298.7,298.98,3614.0,295.3554,295.7012,295.1282,295.4048,3614.0
2024-04-01 11:10:00,298.7,298.91,298.6,298.6,1741.0,295.1282,295.3357,295.0294,295.0294,1741.0
2024-04-01 11:20:00,298.7,299.22,298.6,299.0,3010.0,295.1282,295.642,295.0294,295.4246,3010.0
2024-04-01 11:30:00,298.97,298.98,298.64,298.98,2512.0,295.395,295.4048,295.0689,295.4048,2512.0
2024-04-01 11:40:00,298.88,299.14,298.87,299.14,1600.0,295.306,295.5629,295.2961,295.5629,1600.0
2024-04-01 11:50:00,299.23,299.28,298.41,298.41,6160.0,295.6518,295.7012,294.8417,294.8417,6160.0
2024-04-01 12:00:00,298.44,299.11,298.42,298.93,5570.0,294.8713,295.5333,294.8515,295.3554,5570.0
2024-04-01 12:10:00,298.99,298.99,298.85,298.86,1964.0,295.4147,295.4147,295.2764,295.2863,1964.0
2024-04-01 12:20:00,298.81,299.16,298.71,299.11,1647.0,295.2369,295.5827,295.1381,295.5333,1647.0
2024-04-01 12:30:00,299.2,299.45,299.12,299.29,3720.0,295.6222,295.8692,295.5432,295.7111,3720.0
2024-04-01 12:40:00,299.35,299.37,299.01,299.15,2996.0,295.7704,295.7902,295.4345,295.5728,2996.0
2024-04-01 12:50:00,299.15,299.15,298.77,298.77,4230.0,295.5728,295.5728,295.1973,295.1973,4230.0
2024-04-01 13:00:00,298.64,298.64,298.15,298.32,2813.0,295.0689,295.0689,294.5848,294.7527,2813.0
2024-04-01 13:10:00,298.33,298.48,298.19,298.19,1007.0,294.7626,294.9108,294.6243,294.6243,1007.0
2024-04-01 13:20:00,298.02,298.14,297.89,298.03,2785.0,294.4563,294.5749,294.3279,294.4662,2785.0
2024-04-01 13:30:00,298.03,298.24,297.92,298.22,3185.0,294.4662,294.6737,294.3575,294.6539,3185.0
2024-04-01 13:40:00,298.22,298.5,298.16,298.37,2310.0,294.6539,294.9306,294.5946,294.8021,2310.0
2024-04-01 13:50:00,298.35,298.45,298.13,298.37,5584.0,294.7824,294.8812,294.565,294.8021,5584.0
2024-04-01 14:00:00,298.37,298.45,298.2,298.32,3297.0,294.8021,294.8812,294.6342,294.7527,3297.0
2024-04-01 14:10:00,298.32,298.33,297.66,297.83,15914.0,294.7527,294.7626,294.1006,294.2686,15914.0
2024-04-01 14:20:00,297.83,297.99,297.04,297.19,6072.0,294.2686,294.4267,293.488,293.6362,6072.0
2024-04-01 14:30:00,297.12,297.16,296.96,297.06,8860.0,293.5671,293.6066,293.409,293.5078,8860.0
2024-04-01 14:40:00,297.15,297.52,296.77,296.77,18211.0,293.5967,293.9623,293.2213,293.2213,18211.0
2024-04-01 14:50:00,296.89,297.18,296.14,296.79,29509.0,293.3398,293.6264,292.5988,293.241,29509.0
2024-04-01 15:00:00,296.92,297.08,296.65,296.9,14076.0,293.3695,293.5276,293.1027,293.3497,14076.0
2024-04-01 15:10:00,296.94,297.16,296.11,296.76,55337.0,293.3892,293.6066,292.5692,293.2114,55337.0
2024-04-01 15:20:00,296.72,296.88,296.56,296.82,8829.0,293.1719,293.3299,293.0138,293.2707,8829.0
2024-04-01 15:30:00,296.71,296.89,296.26,296.26,21854.0,293.162,293.3398,292.7174,292.7174,21854.0
2024-04-01 15:40:00,296.27,296.94,296.23,296.89,28421.0,292.7272,293.3892,292.6877,293.3398,28421.0
2024-04-01 15:50:00,296.89,297.07,296.56,296.66,86718.0,293.3398,293.5177,293.0138,293.1126,86718.0
2024-04-02 09:30:00,297.91,298.95,293.08,295.86,95284.0,294.3476,295.3752,289.5754,292.3221,95284.0
2024-04-02 09:40:00,295.83,296.39,294.48,294.88,24049.0,292.2925,292.8458,290.9586,291.3539,24049.0
2024-04-02 09:50:00,295.13,295.27,293.16,293.67,17924.0,291.6009,291.7392,289.6544,290.1583,17924.0
2024-04-02 10:00:00,293.8,294.52,293.78,294.03,9827.0,290.2868,290.9982,290.267,290.514,9827.0
2024-04-02 10:10:00,293.99,294.63,293.71,294.63,4199.0,290.4745,291.1069,290.1979,291.1069,4199.0
2024-04-02 10:20:00,294.69,295.05,294.39,294.72,3766.0,291.1661,291.5218,290.8697,291.1958,3766.0
2024-04-02 10:30:00,294.73,296.04,294.73,296.04,17294.0,291.2057,292.5,291.2057,292.5,17294.0
2024-04-02 10:40:00,296.05,296.5,295.73,296.27,8759.0,292.5099,292.9545,292.1937,292.7272,8759.0
2024-04-02 10:50:00,296.24,296.24,295.87,296.17,12281.0,292.6976,292.6976,292.332,292.6284,12281.0
2024-04-02 11:00:00,296.49,296.97,296.34,296.95,4068.0,292.9446,293.4189,292.7964,293.3991,4068.0
2024-04-02 11:10:00,296.82,297.31,296.59,297.15,7294.0,293.2707,293.7548,293.0434,293.5967,7294.0
2024-04-02 11:20:00,297.16,297.4,296.69,296.84,9001.0,293.6066,293.8437,293.1422,293.2904,9001.0
2024-04-02 11:30:00,296.68,297.36,296.15,296.15,16805.0,293.1323,293.8042,292.6087,292.6087,16805.0
2024-04-02 11:40:00,296.12,296.76,295.78,296.25,17306.0,292.579,293.2114,292.2431,292.7075,17306.0
2024-04-02 11:50:00,296.25,296.68,296.05,296.68,5187.0,292.7075,293.1323,292.5099,293.1323,5187.0
2024-04-02 12:00:00,296.58,297.22,296.58,296.97,10946.0,293.0335,293.6659,293.0335,293.4189,10946.0
2024-04-02 12:10:00,297.04,297.08,296.5,296.94,5061.0,293.488,293.5276,292.9545,293.3892,5061.0
2024-04-02 12:20:00,297.02,297.28,296.99,297.11,6607.0,293.4683,293.7252,293.4386,293.5572,6607.0
2024-04-02 12:30:00,297.1,297.14,296.83,297.13,6015.0,293.5473,293.5868,293.2805,293.577,6015.0
2024-04-02 12:40:00,297.09,297.38,296.86,297.38,9394.0,293.5374,293.824,293.3102,293.824,9394.0
2024-04-02 12:50:00,297.28,297.41,297.02,297.05,5430.0,293.7252,293.8536,293.4683,293.4979,5430.0
2024-04-02 13:00:00,297.14,297.2,296.96,296.96,3685.0,293.5868,293.6461,293.409,293.409,3685.0
2024-04-02 13:10:00,296.88,296.88,296.58,296.62,3226.0,293.3299,293.3299,293.0335,293.0731,3226.0
2024-04-02 13:20:00,296.61,296.75,296.57,296.67,2681.0,293.0632,293.2015,293.0237,293.1225,2681.0
2024-04-02 13:30:00,296.65,296.83,296.31,296.44,4707.0,293.1027,293.2805,292.7668,292.8952,4707.0
2024-04-02 13:40:00,296.31,296.35,295.67,296.12,8374.0,292.7668,292.8063,292.1344,292.579,8374.0
2024-04-02 13:50:00,296.13,296.71,296.07,296.44,6884.0,292.5889,293.162,292.5296,292.8952,6884.0
2024-04-02 14:00:00,296.47,297.02,296.4,297.02,15057.0,292.9248,293.4683,292.8557,293.4683,15057.0
2024-04-02 14:10:00,296.91,297.51,296.65,297.13,12196.0,293.3596,293.9524,293.1027,293.577,12196.0
2024-04-02 14:20:00,297.14,297.61,297.01,297.61,6766.0,293.5868,294.0512,293.4584,294.0512,6766.0
2024-04-02 14:30:00,297.61,298.07,297.57,297.99,13911.0,294.0512,294.5057,294.0117,294.4267,13911.0
2024-04-02 14:40:00,298.03,298.19,297.79,298.07,16156.0,294.4662,294.6243,294.2291,294.5057,16156.0
2024-04-02 14:50:00,298.1,298.18,297.91,298.06,20282.0,294.5354,294.6144,294.3476,294.4958,20282.0
2024-04-02 15:00:00,298.06,298.59,298.04,298.4,12602.0,294.4958,295.0195,294.4761,294.8318,12602.0
2024-04-02 15:10:00,298.47,298.58,297.98,298.07,16534.0,294.9009,295.0096,294.4168,294.5057,16534.0
2024-04-02 15:20:00,298.11,298.32,297.96,298.29,9510.0,294.5452,294.7527,294.397,294.7231,9510.0
2024-04-02 15:30:00,298.29,298.29,297.78,298.03,12502.0,294.7231,294.7231,294.2192,294.4662,12502.0
2024-04-02 15:40:00,297.99,298.25,297.73,297.81,14902.0,294.4267,294.6836,294.1698,294.2488,14902.0
2024-04-02 15:50:00,297.72,297.81,297.09,297.76,83211.0,294.1599,294.2488,293.5374,294.1994,83211.0
2024-04-03 09:30:00,297.81,300.8,297.58,300.26,25158.0,294.2488,297.2031,294.0216,296.6695,25158.0
2024-04-03 09:40:00,300.26,301.53,299.91,300.67,7267.0,296.6695,297.9243,296.3237,297.0746,7267.0
2024-04-03 09:50:00,300.81,301.06,299.92,299.92,5343.0,297.213,297.46,296.3336,296.3336,5343.0
2024-04-03 10:00:00,300.25,301.65,300.25,301.07,9494.0,296.6596,298.0429,296.6596,297.4698,9494.0
2024-04-03 10:10:00,300.94,301.84,300.94,301.65,8642.0,297.3414,298.2306,297.3414,298.0429,8642.0
2024-04-03 10:20:00,301.66,301.76,301.09,301.22,8973.0,298.0528,298.1516,297.4896,297.618,8973.0
2024-04-03 10:30:00,301.35,302.61,301.35,302.17,9159.0,297.7465,298.9914,297.7465,298.5567,9159.0
2024-04-03 10:40:00,302.04,302.95,302.02,302.94,4999.0,298.4282,299.3274,298.4085,299.3175,4999.0
2024-04-03 10:50:00,302.99,303.14,302.49,302.69,4484.0,299.3669,299.5151,298.8729,299.0705,4484.0
2024-04-03 11:00:00,302.74,302.74,302.15,302.28,4903.0,299.1199,299.1199,298.5369,298.6654,4903.0
2024-04-03 11:10:00,302.28,302.51,302.23,302.49,3120.0,298.6654,298.8926,298.616,298.8729,3120.0
2024-04-03 11:20:00,302.59,302.85,302.27,302.35,5425.0,298.9717,299.2286,298.6555,298.7345,5425.0
2024-04-03 11:30:00,302.43,302.43,301.71,301.84,3853.0,298.8136,298.8136,298.1022,298.2306,3853.0
2024-04-03 11:40:00,301.92,302.09,301.85,302.09,1565.0,298.3097,298.4776,298.2405,298.4776,1565.0
2024-04-03 11:50:00,301.99,302.0,301.42,301.42,2230.0,298.3788,298.3887,297.8157,297.8157,2230.0
2024-04-03 12:00:00,301.26,301.44,301.1,301.44,2306.0,297.6576,297.8354,297.4995,297.8354,2306.0
2024-04-03 12:10:00,301.38,301.7,301.37,301.7,3305.0,297.7761,298.0923,297.7663,298.0923,3305.0
2024-04-03 12:20:00,301.62,302.0,301.53,302.0,1797.0,298.0133,298.3887,297.9243,298.3887,1797.0
2024-04-03 12:30:00,302.1,302.25,301.48,301.48,13468.0,298.4875,298.6357,297.8749,297.8749,13468.0
2024-04-03 12:40:00,301.59,302.16,301.59,301.9,3355.0,297.9836,298.5468,297.9836,298.2899,3355.0
2024-04-03 12:50:00,301.97,302.2,301.97,302.15,1585.0,298.3591,298.5863,298.3591,298.5369,1585.0
2024-04-03 13:00:00,302.32,302.33,302.02,302.2,1788.0,298.7049,298.7148,298.4085,298.5863,1788.0
2024-04-03 13:10:00,302.3,302.3,302.05,302.13,3225.0,298.6851,298.6851,298.4381,298.5172,3225.0
2024-04-03 13:20:00,302.03,302.09,301.76,301.78,1935.0,298.4184,298.4776,298.1516,298.1714,1935.0
2024-04-03 13:30:00,301.8,301.96,301.78,301.78,1584.0,298.1911,298.3492,298.1714,298.1714,1584.0
2024-04-03 13:40:00,301.84,301.88,301.6,301.71,1782.0,298.2306,298.2702,297.9935,298.1022,1782.0
2024-04-03 13:50:00,301.78,302.22,301.74,302.16,2642.0,298.1714,298.6061,298.1318,298.5468,2642.0
2024-04-03 14:00:00,302.07,302.25,301.96,302.18,2811.0,298.4579,298.6357,298.3492,298.5666,2811.0
2024-04-03 14:10:00,302.28,302.28,301.71,301.77,2575.0,298.6654,298.6654,298.1022,298.1615,2575.0
2024-04-03 14:20:00,301.97,301.97,301.68,301.7,1339.0,298.3591,298.3591,298.0725,298.0923,1339.0
2024-04-03 14:30:00,301.56,301.7,301.43,301.63,3129.0,297.954,298.0923,297.8255,298.0231,3129.0
2024-04-03 14:40:00,301.72,301.94,301.68,301.68,3457.0,298.1121,298.3294,298.0725,298.0725,3457.0
2024-04-03 14:50:00,301.75,302.03,301.64,301.9,2683.0,298.1417,298.4184,298.033,298.2899,2683.0
2024-04-03 15:00:00,301.92,302.25,301.76,302.24,4574.0,298.3097,298.6357,298.1516,298.6259,4574.0
2024-04-03 15:10:00,302.24,302.26,300.84,301.65,6438.0,298.6259,298.6456,297.2426,298.0429,6438.0
2024-04-03 15:20:00,301.64,301.64,301.02,301.04,8923.0,298.033,298.033,297.4204,297.4402,8923.0
2024-04-03 15:30:00,301.1,301.59,300.98,301.41,12915.0,297.4995,297.9836,297.3809,297.8058,12915.0
2024-04-03 15:40:00,301.41,301.77,301.39,301.71,18261.0,297.8058,298.1615,297.786,298.1022,18261.0
2024-04-03 15:50:00,301.62,301.87,301.3,301.34,35557.0,298.0133,298.2603,297.6971,297.7366,35557.0
2024-04-04 09:30:00,304.97,306.13,304.06,305.17,23993.0,301.3232,302.4693,300.4241,301.5208,23993.0
2024-04-04 09:40:00,305.33,305.46,304.3,304.62,8458.0,301.6789,301.8073,300.6612,300.9774,8458.0
2024-04-04 09:50:00,304.54,304.54,303.8,303.9,2405.0,300.8983,300.8983,300.1672,300.266,2405.0
2024-04-04 10:00:00,303.94,304.41,303.49,304.41,4493.0,300.3055,300.7699,299.8609,300.7699,4493.0
2024-04-04 10:10:00,304.8,304.82,304.44,304.48,4710.0,301.1552,301.175,300.7995,300.8391,4710.0
2024-04-04 10:20:00,304.49,305.19,304.49,305.03,3651.0,300.8489,301.5406,300.8489,301.3825,3651.0
2024-04-04 10:30:00,305.16,305.16,304.59,304.62,7198.0,301.5109,301.5109,300.9478,300.9774,7198.0
2024-04-04 10:40:00,304.61,304.8,304.53,304.55,3449.0,300.9675,301.1552,300.8885,300.9082,3449.0
2024-04-04 10:50:00,304.68,305.06,304.25,304.48,8212.0,301.0367,301.4121,300.6118,300.8391,8212.0
2024-04-04 11:00:00,304.49,304.96,304.34,304.35,5265.0,300.8489,301.3133,300.7007,300.7106,5265.0
2024-04-04 11:10:00,304.43,304.51,304.18,304.34,3207.0,300.7897,300.8687,300.5427,300.7007,3207.0
2024-04-04 11:20:00,304.33,304.36,304.2,304.35,4678.0,300.6909,300.7205,300.5624,300.7106,4678.0
2024-04-04 11:30:00,304.34,304.34,303.92,304.02,3611.0,300.7007,300.7007,300.2858,300.3846,3611.0
2024-04-04 11:40:00,304.02,304.18,303.9,303.98,5148.0,300.3846,300.5427,300.266,300.345,5148.0
2024-04-04 11:50:00,303.94,304.3,303.85,304.3,7071.0,300.3055,300.6612,300.2166,300.6612,7071.0
2024-04-04 12:00:00,304.2,304.32,303.93,304.15,9444.0,300.5624,300.681,300.2956,300.513,9444.0
2024-04-04 12:10:00,304.15,304.15,303.7,303.72,3208.0,300.513,300.513,300.0684,300.0882,3208.0
2024-04-04 12:20:00,303.65,303.65,303.19,303.25,17442.0,300.019,300.019,299.5645,299.6238,17442.0
2024-04-04 12:30:00,303.25,303.37,303.0,303.37,3924.0,299.6238,299.7423,299.3768,299.7423,3924.0
2024-04-04 12:40:00,303.48,303.69,303.14,303.69,32770.0,299.851,300.0585,299.5151,300.0585,32770.0
2024-04-04 12:50:00,303.7,304.1,303.7,303.7,1896.0,300.0684,300.4636,300.0684,300.0684,1896.0
2024-04-04 13:00:00,303.8,303.8,303.42,303.53,5093.0,300.1672,300.1672,299.7917,299.9004,5093.0
2024-04-04 13:10:00,303.5,303.65,303.23,303.23,2821.0,299.8708,300.019,299.604,299.604,2821.0
2024-04-04 13:20:00,303.3,303.37,303.07,303.3,2418.0,299.6732,299.7423,299.4459,299.6732,2418.0
2024-04-04 13:30:00,303.29,303.33,303.0,303.0,1905.0,299.6633,299.7028,299.3768,299.3768,1905.0
2024-04-04 13:40:00,303.02,303.02,302.58,302.58,3367.0,299.3965,299.3965,298.9618,298.9618,3367.0
2024-04-04 13:50:00,302.57,302.74,302.48,302.48,2064.0,298.9519,299.1199,298.863,298.863,2064.0
2024-04-04 14:00:00,302.38,302.45,301.53,301.53,3168.0,298.7642,298.8333,297.9243,297.9243,3168.0
2024-04-04 14:10:00,301.4,301.4,300.71,301.11,11870.0,297.7959,297.7959,297.1141,297.5094,11870.0
2024-04-04 14:20:00,300.9,301.47,300.3,300.43,4883.0,297.3019,297.8651,296.7091,296.8375,4883.0
2024-04-04 14:30:00,300.2,300.3,299.45,299.9,7737.0,296.6102,296.7091,295.8692,296.3138,7737.0
2024-04-04 14:40:00,299.54,299.54,298.85,299.27,6992.0,295.9581,295.9581,295.2764,295.6914,6992.0
2024-04-04 14:50:00,299.2,299.53,298.46,298.47,4345.0,295.6222,295.9483,294.8911,294.9009,4345.0
2024-04-04 15:00:00,298.43,298.92,297.66,298.92,6415.0,294.8614,295.3456,294.1006,295.3456,6415.0
2024-04-04 15:10:00,298.77,298.85,298.02,298.15,5498.0,295.1973,295.2764,294.4563,294.5848,5498.0
2024-04-04 15:20:00,298.22,298.52,297.49,297.49,3613.0,294.6539,294.9503,293.9327,293.9327,3613.0
2024-04-04 15:30:00,297.63,297.99,297.04,297.17,9758.0,294.071,294.4267,293.488,293.6165,9758.0
2024-04-04 15:40:00,297.26,297.99,296.85,297.99,11703.0,293.7054,294.4267,293.3003,294.4267,11703.0
2024-04-04 15:50:00,298.07,298.14,296.77,297.54,45720.0,294.5057,294.5749,293.2213,293.9821,45720.0
2024-04-05 09:30:00,299.96,301.11,298.93,301.07,15626.0,296.3731,297.5094,295.3554,297.4698,15626.0
2024-04-05 09:40:00,301.07,302.02,300.67,301.5,5098.0,297.4698,298.4085,297.0746,297.8947,5098.0
2024-04-05 09:50:00,301.49,302.74,301.47,302.0,13380.0,297.8848,299.1199,297.8651,298.3887,13380.0
2024-04-05 10:00:00,302.22,303.41,302.15,302.51,11498.0,298.6061,299.7819,298.5369,298.8926,11498.0
2024-04-05 10:10:00,302.41,302.82,302.31,302.48,3335.0,298.7938,299.1989,298.695,298.863,3335.0
2024-04-05 10:20:00,302.59,302.65,302.12,302.34,5721.0,298.9717,299.0309,298.5073,298.7247,5721.0
2024-04-05 10:30:00,302.31,302.69,302.06,302.06,3438.0,298.695,299.0705,298.448,298.448,3438.0
2024-04-05 10:40:00,301.94,302.47,301.93,302.17,7390.0,298.3294,298.8531,298.3196,298.5567,7390.0
2024-04-05 10:50:00,302.15,303.67,302.15,303.66,8495.0,298.5369,300.0388,298.5369,300.0289,8495.0
2024-04-05 11:00:00,303.58,303.62,302.75,303.12,15678.0,299.9498,299.9894,299.1298,299.4953,15678.0
2024-04-05 11:10:00,303.04,303.25,302.5,302.5,12555.0,299.4163,299.6238,298.8827,298.8827,12555.0
2024-04-05 11:20:00,302.38,303.35,302.34,303.15,3456.0,298.7642,299.7226,298.7247,299.525,3456.0
2024-04-05 11:30:00,303.27,303.64,303.06,303.17,5643.0,299.6435,300.0091,299.436,299.5447,5643.0
2024-04-05 11:40:00,303.3,303.95,303.18,303.81,3554.0,299.6732,300.3154,299.5546,300.1771,3554.0
2024-04-05 11:50:00,303.88,304.45,303.56,304.11,5271.0,300.2462,300.8094,299.9301,300.4735,5271.0
2024-04-05 12:00:00,304.22,304.63,304.22,304.62,4622.0,300.5822,300.9873,300.5822,300.9774,4622.0
2024-04-05 12:10:00,304.79,305.0,304.46,304.99,8020.0,301.1454,301.3528,300.8193,301.343,8020.0
2024-04-05 12:20:00,304.88,304.95,304.33,304.84,6196.0,301.2343,301.3034,300.6909,301.1948,6196.0
2024-04-05 12:30:00,304.81,305.18,304.56,305.17,4498.0,301.1651,301.5307,300.9181,301.5208,4498.0
2024-04-05 12:40:00,305.24,305.24,304.76,304.84,10043.0,301.59,301.59,301.1157,301.1948,10043.0
2024-04-05 12:50:00,304.99,305.59,304.98,305.4,6133.0,301.343,301.9358,301.3331,301.7481,6133.0
2024-04-05 13:00:00,305.5,305.5,304.52,304.54,4842.0,301.8469,301.8469,300.8786,300.8983,4842.0
2024-04-05 13:10:00,304.54,304.79,304.29,304.35,3414.0,300.8983,301.1454,300.6513,300.7106,3414.0
2024-04-05 13:20:00,304.36,304.63,303.81,304.12,8057.0,300.7205,300.9873,300.1771,300.4834,8057.0
2024-04-05 13:30:00,304.06,304.46,304.06,304.13,4556.0,300.4241,300.8193,300.4241,300.4933,4556.0
2024-04-05 13:40:00,304.06,304.06,303.24,303.44,7294.0,300.4241,300.4241,299.6139,299.8115,7294.0
2024-04-05 13:50:00,303.48,303.48,302.42,302.88,5181.0,299.851,299.851,298.8037,299.2582,5181.0
2024-04-05 14:00:00,302.85,304.07,302.68,304.03,8852.0,299.2286,300.434,299.0606,300.3944,8852.0
2024-04-05 14:10:00,304.02,304.05,303.74,303.89,6055.0,300.3846,300.4142,300.1079,300.2561,6055.0
2024-04-05 14:20:00,303.89,304.14,303.06,303.06,5636.0,300.2561,300.5031,299.436,299.436,5636.0
2024-04-05 14:30:00,303.27,303.72,303.22,303.51,4922.0,299.6435,300.0882,299.5941,299.8807,4922.0
2024-04-05 14:40:00,303.67,303.67,303.09,303.09,4168.0,300.0388,300.0388,299.4657,299.4657,4168.0
2024-04-05 14:50:00,303.24,303.49,303.18,303.44,3751.0,299.6139,299.8609,299.5546,299.8115,3751.0
2024-04-05 15:00:00,303.58,303.83,303.45,303.55,5251.0,299.9498,300.1968,299.8214,299.9202,5251.0
2024-04-05 15:10:00,303.48,304.1,303.48,304.1,5757.0,299.851,300.4636,299.851,300.4636,5757.0
2024-04-05 15:20:00,304.04,304.04,303.78,303.97,5021.0,300.4043,300.4043,300.1474,300.3352,5021.0
2024-04-05 15:30:00,303.94,304.68,303.89,304.23,7585.0,300.3055,301.0367,300.2561,300.5921,7585.0
2024-04-05 15:40:00,304.28,304.33,303.99,304.33,7960.0,300.6415,300.6909,300.3549,300.6909,7960.0
2024-04-05 15:50:00,304.2,304.72,304.17,304.66,45432.0,300.5624,301.0762,300.5328,301.0169,45432.0
2024-04-08 09:30:00,306.0,306.98,304.77,304.95,16640.0,302.3409,303.3092,301.1256,301.3034,16640.0
2024-04-08 09:40:00,304.94,305.26,303.68,303.68,6804.0,301.2936,301.6097,300.0486,300.0486,6804.0
2024-04-08 09:50:00,303.53,304.03,303.24,303.84,4746.0,299.9004,300.3944,299.6139,300.2067,4746.0
2024-04-08 10:00:00,303.8,304.66,302.79,304.66,13196.0,300.1672,301.0169,299.1693,301.0169,13196.0
2024-04-08 10:10:00,304.74,304.74,303.65,303.87,12189.0,301.096,301.096,300.019,300.2364,12189.0
2024-04-08 10:20:00,304.03,304.77,303.93,304.64,4527.0,300.3944,301.1256,300.2956,300.9972,4527.0
2024-04-08 10:30:00,304.52,305.1,304.52,305.1,3279.0,300.8786,301.4517,300.8786,301.4517,3279.0
2024-04-08 10:40:00,305.1,305.19,304.65,304.69,8051.0,301.4517,301.5406,301.007,301.0466,8051.0
2024-04-08 10:50:00,304.71,304.72,304.16,304.16,4524.0,301.0663,301.0762,300.5229,300.5229,4524.0
2024-04-08 11:00:00,304.27,304.41,304.05,304.27,4255.0,300.6316,300.7699,300.4142,300.6316,4255.0
2024-04-08 11:10:00,304.26,304.27,304.01,304.16,4125.0,300.6217,300.6316,300.3747,300.5229,4125.0
2024-04-08 11:20:00,304.19,304.53,304.19,304.43,3508.0,300.5525,300.8885,300.5525,300.7897,3508.0
2024-04-08 11:30:00,304.4,304.4,303.64,303.65,3475.0,300.76,300.76,300.0091,300.019,3475.0
2024-04-08 11:40:00,303.54,303.83,303.33,303.77,10137.0,299.9103,300.1968,299.7028,300.1376,10137.0
2024-04-08 11:50:00,303.65,303.84,303.52,303.84,2889.0,300.019,300.2067,299.8905,300.2067,2889.0
2024-04-08 12:00:00,303.67,304.08,303.52,303.97,4518.0,300.0388,300.4438,299.8905,300.3352,4518.0
2024-04-08 12:10:00,303.94,303.94,303.42,303.83,3398.0,300.3055,300.3055,299.7917,300.1968,3398.0
2024-04-08 12:20:00,303.68,303.82,303.5,303.72,3484.0,300.0486,300.187,299.8708,300.0882,3484.0
2024-04-08 12:30:00,303.63,303.89,303.41,303.84,4340.0,299.9992,300.2561,299.7819,300.2067,4340.0
2024-04-08 12:40:00,303.91,304.19,303.8,304.0,3330.0,300.2759,300.5525,300.1672,300.3648,3330.0
2024-04-08 12:50:00,304.12,304.45,304.07,304.4,6422.0,300.4834,300.8094,300.434,300.76,6422.0
2024-04-08 13:00:00,304.21,304.27,303.98,304.23,2900.0,300.5723,300.6316,300.345,300.5921,2900.0
2024-04-08 13:10:00,304.14,304.57,304.06,304.56,7131.0,300.5031,300.928,300.4241,300.9181,7131.0
2024-04-08 13:20:00,304.46,304.65,304.34,304.65,5279.0,300.8193,301.007,300.7007,301.007,5279.0
2024-04-08 13:30:00,304.67,304.69,304.32,304.4,8550.0,301.0268,301.0466,300.681,300.76,8550.0
2024-04-08 13:40:00,304.49,304.6,304.41,304.51,3203.0,300.8489,300.9576,300.7699,300.8687,3203.0
2024-04-08 13:50:00,304.6,304.72,304.12,304.62,8648.0,300.9576,301.0762,300.4834,300.9774,8648.0
2024-04-08 14:00:00,304.7,304.91,304.36,304.87,9968.0,301.0564,301.2639,300.7205,301.2244,9968.0
2024-04-08 14:10:00,304.87,304.98,304.58,304.68,3844.0,301.2244,301.3331,300.9379,301.0367,3844.0
2024-04-08 14:20:00,304.72,304.99,304.54,304.54,5178.0,301.0762,301.343,300.8983,300.8983,5178.0
2024-04-08 14:30:00,304.48,304.76,304.45,304.53,5740.0,300.8391,301.1157,300.8094,300.8885,5740.0
2024-04-08 14:40:00,304.53,304.53,304.32,304.44,13967.0,300.8885,300.8885,300.681,300.7995,13967.0
2024-04-08 14:50:00,304.38,304.79,304.23,304.79,6855.0,300.7403,301.1454,300.5921,301.1454,6855.0
2024-04-08 15:00:00,304.82,304.83,304.49,304.61,3225.0,301.175,301.1849,300.8489,300.9675,3225.0
2024-04-08 15:10:00,304.62,304.68,304.49,304.57,3708.0,300.9774,301.0367,300.8489,300.928,3708.0
2024-04-08 15:20:00,304.57,304.69,304.21,304.56,9148.0,300.928,301.0466,300.5723,300.9181,9148.0
2024-04-08 15:30:00,304.59,305.0,304.32,304.44,8554.0,300.9478,301.3528,300.681,300.7995,8554.0
2024-04-08 15:40:00,304.45,304.49,304.17,304.48,10390.0,300.8094,300.8489,300.5328,300.8391,10390.0
2024-04-08 15:50:00,304.49,304.61,303.77,303.88,35488.0,300.8489,300.9675,300.1376,300.2462,35488.0
2024-04-09 09:30:00,305.69,305.99,303.69,303.69,12554.0,302.0346,302.331,300.0585,300.0585,12554.0
2024-04-09 09:40:00,303.34,303.34,302.24,302.29,5432.0,299.7127,299.7127,298.6259,298.6753,5432.0
2024-04-09 09:50:00,301.88,302.36,300.99,301.06,13724.0,298.2702,298.7444,297.3908,297.46,13724.0
2024-04-09 10:00:00,301.01,301.38,299.45,299.53,15096.0,297.4106,297.7761,295.8692,295.9483,15096.0
2024-04-09 10:10:00,299.35,299.97,298.68,299.75,9682.0,295.7704,296.383,295.1084,296.1656,9682.0
2024-04-09 10:20:00,299.8,300.08,298.31,298.31,13709.0,296.215,296.4917,294.7428,294.7428,13709.0
2024-04-09 10:30:00,298.31,298.31,296.48,296.76,11603.0,294.7428,294.7428,292.9347,293.2114,11603.0
2024-04-09 10:40:00,296.7,296.76,295.61,295.89,9717.0,293.1521,293.2114,292.0751,292.3518,9717.0
2024-04-09 10:50:00,295.9,298.17,295.59,297.94,19238.0,292.3617,294.6045,292.0554,294.3773,19238.0
2024-04-09 11:00:00,297.97,298.41,297.73,298.16,7952.0,294.4069,294.8417,294.1698,294.5946,7952.0
2024-04-09 11:10:00,297.98,298.7,297.74,298.69,13691.0,294.4168,295.1282,294.1797,295.1183,13691.0
2024-04-09 11:20:00,298.63,299.07,298.5,298.92,15558.0,295.059,295.4938,294.9306,295.3456,15558.0
2024-04-09 11:30:00,298.9,298.98,298.39,298.98,7610.0,295.3258,295.4048,294.8219,295.4048,7610.0
2024-04-09 11:40:00,298.9,300.02,298.77,299.94,14355.0,295.3258,296.4324,295.1973,296.3534,14355.0
2024-04-09 11:50:00,299.87,300.06,299.76,299.85,8150.0,296.2842,296.4719,296.1755,296.2644,8150.0
2024-04-09 12:00:00,299.85,300.29,299.82,300.17,10153.0,296.2644,296.6992,296.2348,296.5806,10153.0
2024-04-09 12:10:00,300.14,300.26,299.93,300.26,18375.0,296.551,296.6695,296.3435,296.6695,18375.0
2024-04-09 12:20:00,300.24,300.41,299.99,300.09,16036.0,296.6498,296.8177,296.4028,296.5016,16036.0
2024-04-09 12:30:00,300.17,300.55,300.13,300.55,6769.0,296.5806,296.9561,296.5411,296.9561,6769.0
2024-04-09 12:40:00,300.56,300.91,300.22,300.3,10245.0,296.9659,297.3118,296.63,296.7091,10245.0
2024-04-09 12:50:00,300.21,300.46,300.09,300.2,10590.0,296.6201,296.8671,296.5016,296.6102,10590.0
2024-04-09 13:00:00,300.32,300.66,300.14,300.57,6199.0,296.7288,297.0647,296.551,296.9758,6199.0
2024-04-09 13:10:00,300.58,300.58,300.09,300.31,7080.0,296.9857,296.9857,296.5016,296.7189,7080.0
2024-04-09 13:20:00,300.34,300.47,300.05,300.28,5964.0,296.7486,296.877,296.462,296.6893,5964.0
2024-04-09 13:30:00,300.28,300.3,299.96,300.04,8349.0,296.6893,296.7091,296.3731,296.4522,8349.0
2024-04-09 13:40:00,300.06,300.34,299.21,299.34,9824.0,296.4719,296.7486,295.6321,295.7605,9824.0
2024-04-09 13:50:00,299.33,299.76,299.22,299.69,7048.0,295.7506,296.1755,295.642,296.1063,7048.0
2024-04-09 14:00:00,299.68,300.26,299.55,300.25,7519.0,296.0965,296.6695,295.968,296.6596,7519.0
2024-04-09 14:10:00,300.26,300.74,300.13,300.74,6458.0,296.6695,297.1438,296.5411,297.1438,6458.0
2024-04-09 14:20:00,300.62,300.67,300.36,300.43,10724.0,297.0252,297.0746,296.7683,296.8375,10724.0
2024-04-09 14:30:00,300.43,300.82,300.23,300.46,13576.0,296.8375,297.2228,296.6399,296.8671,13576.0
2024-04-09 14:40:00,300.37,300.48,300.15,300.16,7055.0,296.7782,296.8869,296.5608,296.5707,7055.0
2024-04-09 14:50:00,300.23,300.38,300.12,300.29,7762.0,296.6399,296.7881,296.5312,296.6992,7762.0
2024-04-09 15:00:00,300.18,300.41,299.94,300.11,12853.0,296.5905,296.8177,296.3534,296.5213,12853.0
2024-04-09 15:10:00,300.22,300.59,300.03,300.59,11010.0,296.63,296.9956,296.4423,296.9956,11010.0
2024-04-09 15:20:00,300.58,301.93,300.55,301.93,13833.0,296.9857,298.3196,296.9561,298.3196,13833.0
2024-04-09 15:30:00,301.94,302.21,300.51,300.51,16728.0,298.3294,298.5962,296.9165,296.9165,16728.0
2024-04-09 15:40:00,300.67,301.08,300.37,300.47,21663.0,297.0746,297.4797,296.7782,296.877,21663.0
2024-04-09 15:50:00,300.36,301.39,300.17,301.35,63480.0,296.7683,297.786,296.5806,297.7465,63480.0
2024-04-10 09:30:00,296.24,298.32,294.17,296.69,15564.0,292.6976,294.7527,290.6524,293.1422,15564.0
2024-04-10 09:40:00,296.74,297.5,296.2,297.08,7622.0,293.1916,293.9425,292.6581,293.5276,7622.0
2024-04-10 09:50:00,297.36,298.28,296.97,298.12,6698.0,293.8042,294.7132,293.4189,294.5551,6698.0
2024-04-10 10:00:00,298.0,298.5,297.44,298.02,7733.0,294.4366,294.9306,293.8832,294.4563,7733.0
2024-04-10 10:10:00,298.0,299.39,297.87,299.36,6255.0,294.4366,295.8099,294.3081,295.7803,6255.0
2024-04-10 10:20:00,299.56,299.82,299.28,299.44,2332.0,295.9779,296.2348,295.7012,295.8593,2332.0
2024-04-10 10:30:00,299.44,300.28,299.18,300.19,3554.0,295.8593,296.6893,295.6024,296.6004,3554.0
2024-04-10 10:40:00,300.15,300.15,299.45,299.89,4441.0,296.5608,296.5608,295.8692,296.304,4441.0
2024-04-10 10:50:00,299.9,300.11,299.1,299.44,4638.0,296.3138,296.5213,295.5234,295.8593,4638.0
2024-04-10 11:00:00,299.36,299.8,298.89,299.52,4023.0,295.7803,296.215,295.3159,295.9384,4023.0
2024-04-10 11:10:00,299.3,299.69,299.28,299.69,3389.0,295.721,296.1063,295.7012,296.1063,3389.0
2024-04-10 11:20:00,299.7,299.97,299.46,299.54,8263.0,296.1162,296.383,295.8791,295.9581,8263.0
2024-04-10 11:30:00,299.68,299.82,299.02,299.03,4297.0,296.0965,296.2348,295.4444,295.4542,4297.0
2024-04-10 11:40:00,299.03,299.03,298.69,298.83,3297.0,295.4542,295.4542,295.1183,295.2566,3297.0
2024-04-10 11:50:00,298.83,299.19,298.83,298.98,6799.0,295.2566,295.6123,295.2566,295.4048,6799.0
2024-04-10 12:00:00,299.02,299.07,298.76,299.01,3540.0,295.4444,295.4938,295.1875,295.4345,3540.0
2024-04-10 12:10:00,299.01,299.01,298.62,298.72,3359.0,295.4345,295.4345,295.0491,295.1479,3359.0
2024-04-10 12:20:00,298.76,298.94,298.62,298.62,3271.0,295.1875,295.3653,295.0491,295.0491,3271.0
2024-04-10 12:30:00,298.77,298.98,298.66,298.9,3531.0,295.1973,295.4048,295.0887,295.3258,3531.0
2024-04-10 12:40:00,298.98,299.13,298.85,299.08,2604.0,295.4048,295.553,295.2764,295.5036,2604.0
2024-04-10 12:50:00,299.06,299.37,298.82,299.36,2258.0,295.4839,295.7902,295.2467,295.7803,2258.0
2024-04-10 13:00:00,299.54,299.55,297.69,297.71,5128.0,295.9581,295.968,294.1303,294.15,5128.0
2024-04-10 13:10:00,297.8,299.01,297.66,299.01,8916.0,294.2389,295.4345,294.1006,295.4345,8916.0
2024-04-10 13:20:00,298.76,300.0,298.76,299.5,6031.0,295.1875,296.4126,295.1875,295.9186,6031.0
2024-04-10 13:30:00,299.18,299.34,298.19,298.25,6448.0,295.6024,295.7605,294.6243,294.6836,6448.0
2024-04-10 13:40:00,298.25,298.42,297.81,298.21,8752.0,294.6836,294.8515,294.2488,294.644,8752.0
2024-04-10 13:50:00,298.43,299.87,298.27,299.14,3930.0,294.8614,296.2842,294.7033,295.5629,3930.0
2024-04-10 14:00:00,299.16,299.43,298.88,299.36,2273.0,295.5827,295.8495,295.306,295.7803,2273.0
2024-04-10 14:10:00,299.16,299.42,298.79,298.79,6777.0,295.5827,295.8396,295.2171,295.2171,6777.0
2024-04-10 14:20:00,298.74,298.98,297.6,297.6,7159.0,295.1677,295.4048,294.0413,294.0413,7159.0
2024-04-10 14:30:00,297.69,298.45,297.52,298.31,9969.0,294.1303,294.8812,293.9623,294.7428,9969.0
2024-04-10 14:40:00,298.38,298.58,298.22,298.42,2828.0,294.812,295.0096,294.6539,294.8515,2828.0
2024-04-10 14:50:00,298.53,298.7,297.67,297.73,9082.0,294.9602,295.1282,294.1105,294.1698,9082.0
2024-04-10 15:00:00,297.75,298.3,297.75,298.07,4433.0,294.1895,294.733,294.1895,294.5057,4433.0
2024-04-10 15:10:00,298.46,299.27,298.3,299.21,5813.0,294.8911,295.6914,294.733,295.6321,5813.0
2024-04-10 15:20:00,299.13,299.31,298.39,298.39,8676.0,295.553,295.7309,294.8219,294.8219,8676.0
2024-04-10 15:30:00,298.35,298.36,297.69,297.84,6422.0,294.7824,294.7922,294.1303,294.2785,6422.0
2024-04-10 15:40:00,297.98,298.75,297.98,298.67,8254.0,294.4168,295.1776,294.4168,295.0985,8254.0
2024-04-10 15:50:00,298.69,299.07,298.29,298.53,39993.0,295.1183,295.4938,294.7231,294.9602,39993.0
2024-04-11 09:30:00,297.44,298.94,296.63,297.48,19199.0,293.8832,295.3653,293.0829,293.9228,19199.0
2024-04-11 09:40:00,296.97,297.79,296.41,297.2,2896.0,293.4189,294.2291,292.8656,293.6461,2896.0
2024-04-11 09:50:00,297.22,297.5,296.59,297.12,6976.0,293.6659,293.9425,293.0434,293.5671,6976.0
2024-04-11 10:00:00,296.93,296.94,295.95,296.51,6827.0,293.3793,293.3892,292.4111,292.9644,6827.0
2024-04-11 10:10:00,296.48,296.67,296.08,296.25,4484.0,292.9347,293.1225,292.5395,292.7075,4484.0
2024-04-11 10:20:00,296.26,296.5,296.03,296.13,7411.0,292.7174,292.9545,292.4901,292.5889,7411.0
2024-04-11 10:30:00,296.17,296.5,296.17,296.23,4982.0,292.6284,292.9545,292.6284,292.6877,4982.0
2024-04-11 10:40:00,296.5,296.79,296.17,296.6,4824.0,292.9545,293.241,292.6284,293.0533,4824.0
2024-04-11 10:50:00,296.59,296.88,296.33,296.33,8421.0,293.0434,293.3299,292.7865,292.7865,8421.0
2024-04-11 11:00:00,296.3,296.64,296.29,296.53,7893.0,292.7569,293.0928,292.747,292.9841,7893.0
2024-04-11 11:10:00,296.57,297.05,296.51,296.88,6742.0,293.0237,293.4979,292.9644,293.3299,6742.0
2024-04-11 11:20:00,296.88,297.27,296.88,296.96,8824.0,293.3299,293.7153,293.3299,293.409,8824.0
2024-04-11 11:30:00,296.85,297.08,296.67,296.79,4260.0,293.3003,293.5276,293.1225,293.241,4260.0
2024-04-11 11:40:00,296.73,297.04,296.56,296.67,5753.0,293.1817,293.488,293.0138,293.1225,5753.0
2024-04-11 11:50:00,296.75,297.57,296.66,297.57,3592.0,293.2015,294.0117,293.1126,294.0117,3592.0
2024-04-11 12:00:00,297.46,297.77,297.46,297.59,5004.0,293.903,294.2093,293.903,294.0315,5004.0
2024-04-11 12:10:00,297.61,298.11,297.6,298.06,3800.0,294.0512,294.5452,294.0413,294.4958,3800.0
2024-04-11 12:20:00,298.05,298.05,297.64,297.72,4400.0,294.486,294.486,294.0809,294.1599,4400.0
2024-04-11 12:30:00,297.61,297.74,297.41,297.41,2387.0,294.0512,294.1797,293.8536,293.8536,2387.0
2024-04-11 12:40:00,297.41,297.78,297.41,297.78,5859.0,293.8536,294.2192,293.8536,294.2192,5859.0
2024-04-11 12:50:00,297.78,297.78,297.43,297.68,5171.0,294.2192,294.2192,293.8734,294.1204,5171.0
2024-04-11 13:00:00,297.75,298.73,297.53,298.49,7787.0,294.1895,295.1578,293.9722,294.9207,7787.0
2024-04-11 13:10:00,298.53,298.61,298.31,298.55,3950.0,294.9602,295.0393,294.7428,294.98,3950.0
2024-04-11 13:20:00,298.59,298.83,298.35,298.44,3929.0,295.0195,295.2566,294.7824,294.8713,3929.0
2024-04-11 13:30:00,298.58,298.84,298.3,298.39,2888.0,295.0096,295.2665,294.733,294.8219,2888.0
2024-04-11 13:40:00,298.3,298.43,298.02,298.33,9286.0,294.733,294.8614,294.4563,294.7626,9286.0
2024-04-11 13:50:00,298.37,298.68,298.19,298.58,5451.0,294.8021,295.1084,294.6243,295.0096,5451.0
2024-04-11 14:00:00,298.73,299.27,298.66,299.19,5581.0,295.1578,295.6914,295.0887,295.6123,5581.0
2024-04-11 14:10:00,299.13,299.31,298.99,299.0,6662.0,295.553,295.7309,295.4147,295.4246,6662.0
2024-04-11 14:20:00,299.0,299.11,298.88,298.95,2291.0,295.4246,295.5333,295.306,295.3752,2291.0
2024-04-11 14:30:00,298.9,299.27,298.87,299.25,6285.0,295.3258,295.6914,295.2961,295.6716,6285.0
2024-04-11 14:40:00,299.22,299.43,298.79,298.87,6866.0,295.642,295.8495,295.2171,295.2961,6866.0
2024-04-11 14:50:00,298.88,298.94,298.45,298.9,4982.0,295.306,295.3653,294.8812,295.3258,4982.0
2024-04-11 15:00:00,298.89,299.09,298.73,298.73,5202.0,295.3159,295.5135,295.1578,295.1578,5202.0
2024-04-11 15:10:00,298.72,298.78,297.97,297.97,4990.0,295.1479,295.2072,294.4069,294.4069,4990.0
2024-04-11 15:20:00,298.16,298.48,297.97,298.27,9728.0,294.5946,294.9108,294.4069,294.7033,9728.0
2024-04-11 15:30:00,298.2,298.2,297.72,297.82,5209.0,294.6342,294.6342,294.1599,294.2587,5209.0
2024-04-11 15:40:00,297.85,298.15,297.57,297.73,16455.0,294.2883,294.5848,294.0117,294.1698,16455.0
2024-04-11 15:50:00,297.7,297.75,296.88,297.25,76124.0,294.1401,294.1895,293.3299,293.6955,76124.0
2024-04-12 09:30:00,295.06,297.63,295.06,296.59,12121.0,291.5317,294.071,291.5317,293.0434,12121.0
2024-04-12 09:40:00,296.08,297.04,295.6,296.47,9246.0,292.5395,293.488,292.0653,292.9248,9246.0
2024-04-12 09:50:00,296.51,296.6,295.96,296.46,13276.0,292.9644,293.0533,292.4209,292.915,13276.0
2024-04-12 10:00:00,296.11,296.74,295.92,296.4,29333.0,292.5692,293.1916,292.3814,292.8557,29333.0
2024-04-12 10:10:00,296.42,296.61,295.67,296.16,25805.0,292.8754,293.0632,292.1344,292.6186,25805.0
2024-04-12 10:20:00,296.27,296.92,296.27,296.53,6862.0,292.7272,293.3695,292.7272,292.9841,6862.0
2024-04-12 10:30:00,296.54,297.0,295.72,295.91,28750.0,292.994,293.4485,292.1838,292.3715,28750.0
2024-04-12 10:40:00,296.08,296.08,294.78,294.95,13058.0,292.5395,292.5395,291.2551,291.423,13058.0
2024-04-12 10:50:00,295.0,295.48,294.91,295.22,15356.0,291.4724,291.9467,291.3835,291.6898,15356.0
2024-04-12 11:00:00,295.28,296.05,295.22,295.46,96254.0,291.7491,292.5099,291.6898,291.9269,96254.0
2024-04-12 11:10:00,295.43,296.0,295.28,295.95,20850.0,291.8973,292.4605,291.7491,292.4111,20850.0
2024-04-12 11:20:00,295.86,296.58,295.56,296.58,12927.0,292.3221,293.0335,292.0257,293.0335,12927.0
2024-04-12 11:30:00,296.74,297.17,296.54,296.58,9379.0,293.1916,293.6165,292.994,293.0335,9379.0
2024-04-12 11:40:00,296.54,296.83,296.08,296.75,4311.0,292.994,293.2805,292.5395,293.2015,4311.0
2024-04-12 11:50:00,296.75,296.75,296.24,296.51,5468.0,293.2015,293.2015,292.6976,292.9644,5468.0
2024-04-12 12:00:00,296.42,296.51,296.17,296.47,2490.0,292.8754,292.9644,292.6284,292.9248,2490.0
2024-04-12 12:10:00,296.18,296.43,296.01,296.01,2314.0,292.6383,292.8853,292.4703,292.4703,2314.0
2024-04-12 12:20:00,296.07,296.81,295.97,296.35,6494.0,292.5296,293.2608,292.4308,292.8063,6494.0
2024-04-12 12:30:00,296.5,296.63,295.6,295.6,18457.0,292.9545,293.0829,292.0653,292.0653,18457.0
2024-04-12 12:40:00,295.86,295.92,295.56,295.77,6244.0,292.3221,292.3814,292.0257,292.2332,6244.0
2024-04-12 12:50:00,295.81,296.09,295.78,295.81,1534.0,292.2727,292.5494,292.2431,292.2727,1534.0
2024-04-12 13:00:00,295.81,295.83,295.24,295.38,4134.0,292.2727,292.2925,291.7096,291.8479,4134.0
2024-04-12 13:10:00,295.46,295.96,295.45,295.77,7200.0,291.9269,292.4209,291.917,292.2332,7200.0
2024-04-12 13:20:00,295.7,295.72,294.83,295.06,9966.0,292.1641,292.1838,291.3045,291.5317,9966.0
2024-04-12 13:30:00,294.87,295.0,294.67,294.67,7650.0,291.344,291.4724,291.1464,291.1464,7650.0
2024-04-12 13:40:00,294.85,296.19,294.84,296.19,6292.0,291.3242,292.6482,291.3143,292.6482,6292.0
2024-04-12 13:50:00,295.99,296.19,295.7,295.7,8444.0,292.4506,292.6482,292.1641,292.1641,8444.0
2024-04-12 14:00:00,295.67,296.17,295.33,295.99,5298.0,292.1344,292.6284,291.7985,292.4506,5298.0
2024-04-12 14:10:00,296.21,296.51,295.6,295.77,12277.0,292.668,292.9644,292.0653,292.2332,12277.0
2024-04-12 14:20:00,295.76,295.8,295.06,295.26,8546.0,292.2233,292.2629,291.5317,291.7293,8546.0
2024-04-12 14:30:00,295.16,295.29,294.9,294.93,5243.0,291.6305,291.759,291.3736,291.4033,5243.0
2024-04-12 14:40:00,294.8,295.4,294.56,294.61,9714.0,291.2748,291.8676,291.0377,291.0871,9714.0
2024-04-12 14:50:00,294.61,295.05,294.6,294.72,8780.0,291.0871,291.5218,291.0772,291.1958,8780.0
2024-04-12 15:00:00,294.55,294.85,294.32,294.63,7528.0,291.0278,291.3242,290.8006,291.1069,7528.0
2024-04-12 15:10:00,294.63,294.74,294.17,294.67,8472.0,291.1069,291.2155,290.6524,291.1464,8472.0
2024-04-12 15:20:00,294.57,295.0,294.55,294.61,6950.0,291.0476,291.4724,291.0278,291.0871,6950.0
2024-04-12 15:30:00,294.67,295.04,294.33,294.45,10067.0,291.1464,291.5119,290.8104,290.929,10067.0
2024-04-12 15:40:00,294.47,295.84,294.47,295.68,12178.0,290.9488,292.3024,290.9488,292.1443,12178.0
2024-04-12 15:50:00,295.77,297.1,295.65,296.93,57838.0,292.2332,293.5473,292.1147,293.3793,57838.0
2024-04-15 09:30:00,301.82,304.15,300.23,302.51,24316.0,298.2109,300.513,296.6399,298.8926,24316.0
2024-04-15 09:40:00,302.51,302.74,300.61,301.5,10938.0,298.8926,299.1199,297.0153,297.8947,10938.0
2024-04-15 09:50:00,301.61,301.9,300.16,300.93,23136.0,298.0034,298.2899,296.5707,297.3315,23136.0
2024-04-15 10:00:00,301.12,301.12,299.82,299.93,8855.0,297.5192,297.5192,296.2348,296.3435,8855.0
2024-04-15 10:10:00,299.8,300.24,299.21,299.76,13439.0,296.215,296.6498,295.6321,296.1755,13439.0
2024-04-15 10:20:00,299.68,300.31,299.06,299.09,11115.0,296.0965,296.7189,295.4839,295.5135,11115.0
2024-04-15 10:30:00,299.09,299.25,298.34,298.54,18034.0,295.5135,295.6716,294.7725,294.9701,18034.0
2024-04-15 10:40:00,298.55,298.79,297.69,298.03,15539.0,294.98,295.2171,294.1303,294.4662,15539.0
2024-04-15 10:50:00,298.31,298.41,297.01,297.04,4549.0,294.7428,294.8417,293.4584,293.488,4549.0
2024-04-15 11:00:00,297.11,297.64,296.71,297.53,7908.0,293.5572,294.0809,293.162,293.9722,7908.0
2024-04-15 11:10:00,297.48,297.71,296.89,297.03,6988.0,293.9228,294.15,293.3398,293.4782,6988.0
2024-04-15 11:20:00,297.01,297.47,296.9,297.47,2660.0,293.4584,293.9129,293.3497,293.9129,2660.0
2024-04-15 11:30:00,297.52,298.34,297.52,298.16,5806.0,293.9623,294.7725,293.9623,294.5946,5806.0
2024-04-15 11:40:00,298.13,298.17,297.73,297.74,3526.0,294.565,294.6045,294.1698,294.1797,3526.0
2024-04-15 11:50:00,297.89,298.43,297.89,298.26,2220.0,294.3279,294.8614,294.3279,294.6934,2220.0
2024-04-15 12:00:00,298.21,298.58,298.13,298.44,3473.0,294.644,295.0096,294.565,294.8713,3473.0
2024-04-15 12:10:00,298.61,298.62,298.15,298.19,3926.0,295.0393,295.0491,294.5848,294.6243,3926.0
2024-04-15 12:20:00,298.31,298.48,297.75,297.94,4370.0,294.7428,294.9108,294.1895,294.3773,4370.0
2024-04-15 12:30:00,297.79,297.79,297.28,297.31,4255.0,294.2291,294.2291,293.7252,293.7548,4255.0
2024-04-15 12:40:00,297.54,297.64,296.85,297.07,4293.0,293.9821,294.0809,293.3003,293.5177,4293.0
2024-04-15 12:50:00,297.1,297.24,296.6,296.99,3716.0,293.5473,293.6856,293.0533,293.4386,3716.0
2024-04-15 13:00:00,296.82,297.39,296.56,297.28,3198.0,293.2707,293.8338,293.0138,293.7252,3198.0
2024-04-15 13:10:00,297.21,297.21,296.45,296.57,4202.0,293.656,293.656,292.9051,293.0237,4202.0
2024-04-15 13:20:00,296.38,296.39,295.49,295.49,13169.0,292.8359,292.8458,291.9566,291.9566,13169.0
2024-04-15 13:30:00,295.31,295.31,294.74,294.74,5566.0,291.7787,291.7787,291.2155,291.2155,5566.0
2024-04-15 13:40:00,294.57,295.35,294.17,294.33,3515.0,291.0476,291.8182,290.6524,290.8104,3515.0
2024-04-15 13:50:00,294.25,295.3,294.19,295.3,2529.0,290.7314,291.7688,290.6721,291.7688,2529.0
2024-04-15 14:00:00,295.22,295.48,294.97,295.03,1818.0,291.6898,291.9467,291.4428,291.5021,1818.0
2024-04-15 14:10:00,295.06,295.09,294.38,294.88,3393.0,291.5317,291.5614,290.8598,291.3539,3393.0
2024-04-15 14:20:00,294.97,295.07,294.38,294.38,2945.0,291.4428,291.5416,290.8598,290.8598,2945.0
2024-04-15 14:30:00,294.3,295.95,294.3,295.63,6063.0,290.7808,292.4111,290.7808,292.0949,6063.0
2024-04-15 14:40:00,295.43,295.43,294.96,294.96,1364.0,291.8973,291.8973,291.4329,291.4329,1364.0
2024-04-15 14:50:00,295.18,295.69,294.74,295.6,3581.0,291.6503,292.1542,291.2155,292.0653,3581.0
2024-04-15 15:00:00,295.62,295.73,294.94,295.18,5101.0,292.085,292.1937,291.4131,291.6503,5101.0
2024-04-15 15:10:00,295.31,295.32,294.35,294.4,6852.0,291.7787,291.7886,290.8302,290.8796,6852.0
2024-04-15 15:20:00,294.52,295.25,294.52,294.75,6645.0,290.9982,291.7194,290.9982,291.2254,6645.0
2024-04-15 15:30:00,294.72,295.1,294.5,294.86,16267.0,291.1958,291.5712,290.9784,291.3341,16267.0
2024-04-15 15:40:00,294.77,294.87,293.97,294.57,21743.0,291.2452,291.344,290.4547,291.0476,21743.0
2024-04-15 15:50:00,294.49,294.74,293.83,293.89,50417.0,290.9685,291.2155,290.3164,290.3757,50417.0
2024-04-16 09:30:00,292.99,294.15,291.67,292.58,29839.0,289.4865,290.6326,288.1822,289.0814,29839.0
2024-04-16 09:40:00,292.23,292.23,290.55,290.94,6032.0,288.7356,288.7356,287.0756,287.461,6032.0
2024-04-16 09:50:00,291.15,292.46,291.03,292.15,5905.0,287.6685,288.9628,287.5499,288.6565,5905.0
2024-04-16 10:00:00,292.17,292.64,291.66,292.06,6165.0,288.6763,289.1406,288.1724,288.5676,6165.0
2024-04-16 10:10:00,292.22,292.48,291.4,291.4,5110.0,288.7257,288.9826,287.9155,287.9155,5110.0
2024-04-16 10:20:00,291.43,291.54,290.62,290.88,8231.0,287.9451,288.0538,287.1448,287.4017,8231.0
2024-04-16 10:30:00,291.01,291.26,290.28,290.55,5589.0,287.5301,287.7771,286.8089,287.0756,5589.0
2024-04-16 10:40:00,290.65,291.29,290.64,291.29,5537.0,287.1744,287.8068,287.1646,287.8068,5537.0
2024-04-16 10:50:00,291.04,291.47,290.61,290.96,5557.0,287.5598,287.9846,287.1349,287.4807,5557.0
2024-04-16 11:00:00,290.93,291.4,290.8,291.1,7623.0,287.4511,287.9155,287.3226,287.6191,7623.0
2024-04-16 11:10:00,291.22,291.74,291.22,291.44,4723.0,287.7376,288.2514,287.7376,287.955,4723.0
2024-04-16 11:20:00,291.41,292.1,291.27,291.7,4426.0,287.9254,288.6071,287.787,288.2119,4426.0
2024-04-16 11:30:00,291.76,292.59,291.5,292.58,6812.0,288.2712,289.0912,288.0143,289.0814,6812.0
2024-04-16 11:40:00,292.8,293.7,292.57,293.69,3482.0,289.2987,290.188,289.0715,290.1781,3482.0
2024-04-16 11:50:00,293.79,294.36,293.71,293.72,5813.0,290.2769,290.8401,290.1979,290.2077,5813.0
2024-04-16 12:00:00,293.58,293.96,293.23,293.96,2600.0,290.0694,290.4449,289.7236,290.4449,2600.0
2024-04-16 12:10:00,293.97,294.44,293.81,294.24,2554.0,290.4547,290.9191,290.2967,290.7215,2554.0
2024-04-16 12:20:00,294.41,294.47,294.05,294.35,1500.0,290.8895,290.9488,290.5338,290.8302,1500.0
2024-04-16 12:30:00,294.34,294.55,294.07,294.25,2261.0,290.8203,291.0278,290.5535,290.7314,2261.0
2024-04-16 12:40:00,294.33,295.08,294.21,294.92,14504.0,290.8104,291.5515,290.6919,291.3934,14504.0
2024-04-16 12:50:00,294.84,295.15,294.72,295.09,2105.0,291.3143,291.6206,291.1958,291.5614,2105.0
2024-04-16 13:00:00,294.84,294.84,294.11,294.58,2506.0,291.3143,291.3143,290.5931,291.0574,2506.0
2024-04-16 13:10:00,294.44,294.95,294.24,294.95,1934.0,290.9191,291.423,290.7215,291.423,1934.0
2024-04-16 13:20:00,294.84,295.2,294.68,294.69,6175.0,291.3143,291.67,291.1563,291.1661,6175.0
2024-04-16 13:30:00,294.5,294.51,292.84,294.04,5423.0,290.9784,290.9883,289.3383,290.5239,5423.0
2024-04-16 13:40:00,294.3,294.92,293.95,293.95,4142.0,290.7808,291.3934,290.435,290.435,4142.0
2024-04-16 13:50:00,294.09,294.31,293.32,294.06,4812.0,290.5733,290.7907,289.8125,290.5437,4812.0
2024-04-16 14:00:00,294.27,296.13,294.05,296.13,5099.0,290.7512,292.5889,290.5338,292.5889,5099.0
2024-04-16 14:10:00,295.82,295.83,294.11,294.11,5468.0,292.2826,292.2925,290.5931,290.5931,5468.0
2024-04-16 14:20:00,294.02,294.35,293.6,294.11,3627.0,290.5041,290.8302,290.0892,290.5931,3627.0
2024-04-16 14:30:00,294.37,295.15,294.21,294.94,6299.0,290.85,291.6206,290.6919,291.4131,6299.0
2024-04-16 14:40:00,294.9,295.35,294.9,295.34,5215.0,291.3736,291.8182,291.3736,291.8084,5215.0
2024-04-16 14:50:00,295.4,296.42,295.32,296.42,4484.0,291.8676,292.8754,291.7886,292.8754,4484.0
2024-04-16 15:00:00,296.42,296.42,295.66,295.84,6254.0,292.8754,292.8754,292.1245,292.3024,6254.0
2024-04-16 15:10:00,295.82,296.39,295.73,296.33,10559.0,292.2826,292.8458,292.1937,292.7865,10559.0
2024-04-16 15:20:00,296.5,296.84,296.12,296.4,14633.0,292.9545,293.2904,292.579,292.8557,14633.0
2024-04-16 15:30:00,296.4,296.4,294.63,295.7,6459.0,292.8557,292.8557,291.1069,292.1641,6459.0
2024-04-16 15:40:00,295.52,295.88,295.32,295.85,11605.0,291.9862,292.3419,291.7886,292.3123,11605.0
2024-04-16 15:50:00,295.92,296.3,294.97,295.71,69679.0,292.3814,292.7569,291.4428,292.1739,69679.0
2024-04-17 09:30:00,297.02,298.69,294.48,295.82,19787.0,293.4683,295.1183,290.9586,292.2826,19787.0
2024-04-17 09:40:00,295.81,295.81,294.43,294.73,9274.0,292.2727,292.2727,290.9092,291.2057,9274.0
2024-04-17 09:50:00,295.0,295.97,294.64,295.02,40460.0,291.4724,292.4308,291.1167,291.4922,40460.0
2024-04-17 10:00:00,295.3,295.48,293.96,294.06,10043.0,291.7688,291.9467,290.4449,290.5437,10043.0
2024-04-17 10:10:00,293.9,294.03,293.26,293.7,3935.0,290.3856,290.514,289.7532,290.188,3935.0
2024-04-17 10:20:00,293.67,294.14,293.02,294.12,17244.0,290.1583,290.6227,289.5161,290.6029,17244.0
2024-04-17 10:30:00,294.32,294.58,293.19,293.69,6012.0,290.8006,291.0574,289.6841,290.1781,6012.0
2024-04-17 10:40:00,293.69,293.69,293.11,293.55,8086.0,290.1781,290.1781,289.605,290.0398,8086.0
2024-04-17 10:50:00,293.55,293.95,292.83,293.41,12057.0,290.0398,290.435,289.3284,289.9014,12057.0
2024-04-17 11:00:00,293.41,293.61,292.64,292.82,12469.0,289.9014,290.099,289.1406,289.3185,12469.0
2024-04-17 11:10:00,292.89,293.03,292.53,292.54,4466.0,289.3877,289.526,289.032,289.0418,4466.0
2024-04-17 11:20:00,292.51,292.91,292.26,292.71,4434.0,289.0122,289.4074,288.7652,289.2098,4434.0
2024-04-17 11:30:00,292.37,292.42,291.76,292.14,11679.0,288.8739,288.9233,288.2712,288.6466,11679.0
2024-04-17 11:40:00,292.32,292.79,292.13,292.19,5270.0,288.8245,289.2889,288.6367,288.696,5270.0
2024-04-17 11:50:00,292.22,292.52,292.15,292.51,2383.0,288.7257,289.0221,288.6565,289.0122,2383.0
2024-04-17 12:00:00,292.35,292.62,291.53,291.72,17715.0,288.8541,289.1209,288.0439,288.2316,17715.0
2024-04-17 12:10:00,291.9,292.55,291.58,291.91,5102.0,288.4095,289.0517,288.0933,288.4194,5102.0
2024-04-17 12:20:00,291.88,292.0,291.39,291.51,5670.0,288.3897,288.5083,287.9056,288.0242,5670.0
2024-04-17 12:30:00,291.51,291.55,291.11,291.55,4464.0,288.0242,288.0637,287.6289,288.0637,4464.0
2024-04-17 12:40:00,291.44,291.75,290.63,290.84,12206.0,287.955,288.2613,287.1547,287.3622,12206.0
2024-04-17 12:50:00,291.02,291.2,290.47,290.63,12612.0,287.54,287.7179,286.9966,287.1547,12612.0
2024-04-17 13:00:00,290.47,291.08,290.31,290.77,19460.0,286.9966,287.5993,286.8385,287.293,19460.0
2024-04-17 13:10:00,290.77,291.5,290.76,291.32,9955.0,287.293,288.0143,287.2831,287.8364,9955.0
2024-04-17 13:20:00,291.5,291.77,291.41,291.41,6129.0,288.0143,288.2811,287.9254,287.9254,6129.0
2024-04-17 13:30:00,291.42,291.7,291.37,291.57,6132.0,287.9352,288.2119,287.8858,288.0834,6132.0
2024-04-17 13:40:00,291.58,291.7,291.14,291.5,7018.0,288.0933,288.2119,287.6586,288.0143,7018.0
2024-04-17 13:50:00,291.67,292.55,291.67,292.48,10649.0,288.1822,289.0517,288.1822,288.9826,10649.0
2024-04-17 14:00:00,292.54,292.95,292.41,292.66,4481.0,289.0418,289.4469,288.9134,289.1604,4481.0
2024-04-17 14:10:00,292.48,292.53,291.77,292.41,4890.0,288.9826,289.032,288.2811,288.9134,4890.0
2024-04-17 14:20:00,292.27,293.03,292.12,292.98,5219.0,288.7751,289.526,288.6269,289.4766,5219.0
2024-04-17 14:30:00,292.87,293.33,292.74,293.19,5800.0,289.3679,289.8224,289.2395,289.6841,5800.0
2024-04-17 14:40:00,293.34,294.37,293.33,293.86,30822.0,289.8323,290.85,289.8224,290.3461,30822.0
2024-04-17 14:50:00,293.83,293.83,292.78,292.81,2132.0,290.3164,290.3164,289.279,289.3086,2132.0
2024-04-17 15:00:00,292.99,292.99,292.07,292.13,4958.0,289.4865,289.4865,288.5775,288.6367,4958.0
2024-04-17 15:10:00,292.12,292.6,291.82,292.32,10768.0,288.6269,289.1011,288.3305,288.8245,10768.0
2024-04-17 15:20:00,292.32,292.33,291.86,291.86,7358.0,288.8245,288.8344,288.37,288.37,7358.0
2024-04-17 15:30:00,291.87,292.63,291.87,292.19,15547.0,288.3799,289.1308,288.3799,288.696,15547.0
2024-04-17 15:40:00,292.03,293.16,291.87,293.0,56238.0,288.5379,289.6544,288.3799,289.4963,56238.0
2024-04-17 15:50:00,293.0,293.51,292.59,292.95,46795.0,289.4963,290.0002,289.0912,289.4469,46795.0
2024-04-18 09:30:00,295.54,295.54,293.24,293.74,10025.0,292.006,292.006,289.7335,290.2275,10025.0
2024-04-18 09:40:00,293.84,294.31,292.97,293.81,14663.0,290.3263,290.7907,289.4667,290.2967,14663.0
2024-04-18 09:50:00,293.93,294.16,293.01,293.44,3964.0,290.4152,290.6425,289.5062,289.9311,3964.0
2024-04-18 10:00:00,293.88,294.35,293.44,294.22,5831.0,290.3658,290.8302,289.9311,290.7018,5831.0
2024-04-18 10:10:00,294.16,294.47,293.73,294.16,7240.0,290.6425,290.9488,290.2176,290.6425,7240.0
2024-04-18 10:20:00,294.28,294.31,293.98,294.31,3699.0,290.761,290.7907,290.4646,290.7907,3699.0
2024-04-18 10:30:00,294.47,295.02,294.3,294.3,4660.0,290.9488,291.4922,290.7808,290.7808,4660.0
2024-04-18 10:40:00,294.21,294.64,294.19,294.41,6570.0,290.6919,291.1167,290.6721,290.8895,6570.0
2024-04-18 10:50:00,294.25,294.92,294.13,294.68,8799.0,290.7314,291.3934,290.6128,291.1563,8799.0
2024-04-18 11:00:00,294.85,294.85,294.39,294.67,3605.0,291.3242,291.3242,290.8697,291.1464,3605.0
2024-04-18 11:10:00,294.67,295.32,294.59,294.93,10683.0,291.1464,291.7886,291.0673,291.4033,10683.0
2024-04-18 11:20:00,294.81,295.28,294.65,294.65,3811.0,291.2847,291.7491,291.1266,291.1266,3811.0
2024-04-18 11:30:00,294.56,294.74,294.49,294.67,2445.0,291.0377,291.2155,290.9685,291.1464,2445.0
2024-04-18 11:40:00,294.5,294.66,294.25,294.53,3918.0,290.9784,291.1365,290.7314,291.008,3918.0
2024-04-18 11:50:00,294.52,295.01,294.39,295.0,5559.0,290.9982,291.4823,290.8697,291.4724,5559.0
2024-04-18 12:00:00,295.11,295.2,294.46,294.47,2759.0,291.5811,291.67,290.9389,290.9488,2759.0
2024-04-18 12:10:00,294.4,294.52,294.15,294.2,4038.0,290.8796,290.9982,290.6326,290.682,4038.0
2024-04-18 12:20:00,294.26,294.36,294.0,294.2,4927.0,290.7413,290.8401,290.4844,290.682,4927.0
2024-04-18 12:30:00,294.31,294.31,293.33,293.68,4868.0,290.7907,290.7907,289.8224,290.1682,4868.0
2024-04-18 12:40:00,293.65,293.73,292.94,293.0,3062.0,290.1386,290.2176,289.4371,289.4963,3062.0
2024-04-18 12:50:00,292.95,292.95,292.65,292.7,3729.0,289.4469,289.4469,289.1505,289.1999,3729.0
2024-04-18 13:00:00,292.59,292.69,292.02,292.09,4149.0,289.0912,289.19,288.5281,288.5972,4149.0
2024-04-18 13:10:00,292.09,292.09,290.86,291.17,7510.0,288.5972,288.5972,287.3819,287.6882,7510.0
2024-04-18 13:20:00,291.09,291.21,290.73,291.2,3271.0,287.6092,287.7277,287.2535,287.7179,3271.0
2024-04-18 13:30:00,291.19,291.2,290.69,290.81,5600.0,287.708,287.7179,287.214,287.3325,5600.0
2024-04-18 13:40:00,290.81,291.34,290.4,291.03,7574.0,287.3325,287.8562,286.9274,287.5499,7574.0
2024-04-18 13:50:00,290.98,290.98,290.56,290.73,2367.0,287.5005,287.5005,287.0855,287.2535,2367.0
2024-04-18 14:00:00,290.86,290.86,290.25,290.34,5815.0,287.3819,287.3819,286.7792,286.8682,5815.0
2024-04-18 14:10:00,290.4,291.21,290.19,291.06,3662.0,286.9274,287.7277,286.7199,287.5795,3662.0
2024-04-18 14:20:00,291.01,291.16,290.45,290.55,9044.0,287.5301,287.6783,286.9768,287.0756,9044.0
2024-04-18 14:30:00,290.67,290.73,289.85,289.94,9549.0,287.1942,287.2535,286.384,286.4729,9549.0
2024-04-18 14:40:00,290.09,290.42,290.0,290.22,5740.0,286.6211,286.9472,286.5322,286.7496,5740.0
2024-04-18 14:50:00,290.34,290.34,289.65,289.65,4739.0,286.8682,286.8682,286.1864,286.1864,4739.0
2024-04-18 15:00:00,289.68,290.47,289.68,290.33,9389.0,286.216,286.9966,286.216,286.8583,9389.0
2024-04-18 15:10:00,290.32,290.56,289.72,289.88,6352.0,286.8484,287.0855,286.2556,286.4137,6352.0
2024-04-18 15:20:00,289.89,290.12,289.69,289.99,5442.0,286.4235,286.6508,286.2259,286.5223,5442.0
2024-04-18 15:30:00,290.04,290.57,289.91,289.91,10522.0,286.5717,287.0954,286.4433,286.4433,10522.0
2024-04-18 15:40:00,289.94,290.24,289.84,290.1,7593.0,286.4729,286.7693,286.3741,286.631,7593.0
2024-04-18 15:50:00,290.01,290.78,289.34,289.46,47391.0,286.5421,287.3029,285.8801,285.9987,47391.0
2024-04-19 09:30:00,291.42,291.42,286.32,290.77,65866.0,287.9352,287.9352,282.8962,287.293,65866.0
2024-04-19 09:40:00,291.05,292.26,290.98,292.26,6879.0,287.5697,288.7652,287.5005,288.7652,6879.0
2024-04-19 09:50:00,291.98,293.19,291.23,292.98,8558.0,288.4885,289.6841,287.7475,289.4766,8558.0
2024-04-19 10:00:00,293.0,293.25,292.51,292.85,9618.0,289.4963,289.7434,289.0122,289.3481,9618.0
2024-04-19 10:10:00,292.98,292.98,291.22,291.94,19058.0,289.4766,289.4766,287.7376,288.449,19058.0
2024-04-19 10:20:00,291.88,292.28,291.51,292.08,20321.0,288.3897,288.785,288.0242,288.5873,20321.0
2024-04-19 10:30:00,292.29,292.4,291.16,291.38,5569.0,288.7948,288.9035,287.6783,287.8957,5569.0
2024-04-19 10:40:00,291.59,292.55,291.58,292.55,3711.0,288.1032,289.0517,288.0933,289.0517,3711.0
2024-04-19 10:50:00,292.42,292.71,291.91,292.09,3466.0,288.9233,289.2098,288.4194,288.5972,3466.0
2024-04-19 11:00:00,292.05,292.16,291.44,292.16,4097.0,288.5577,288.6664,287.955,288.6664,4097.0
2024-04-19 11:10:00,291.98,292.16,291.78,291.89,4309.0,288.4885,288.6664,288.2909,288.3996,4309.0
2024-04-19 11:20:00,291.81,292.02,291.72,292.01,5937.0,288.3206,288.5281,288.2316,288.5182,5937.0
2024-04-19 11:30:00,292.15,292.29,291.84,292.29,3376.0,288.6565,288.7948,288.3502,288.7948,3376.0
2024-04-19 11:40:00,292.47,292.47,291.98,292.16,2892.0,288.9727,288.9727,288.4885,288.6664,2892.0
2024-04-19 11:50:00,292.16,292.16,291.4,291.41,4563.0,288.6664,288.6664,287.9155,287.9254,4563.0
2024-04-19 12:00:00,291.41,291.77,291.4,291.66,4171.0,287.9254,288.2811,287.9155,288.1724,4171.0
2024-04-19 12:10:00,291.57,291.57,290.67,290.77,12265.0,288.0834,288.0834,287.1942,287.293,12265.0
2024-04-19 12:20:00,290.59,290.77,289.85,290.0,7848.0,287.1152,287.293,286.384,286.5322,7848.0
2024-04-19 12:30:00,290.03,290.07,286.65,286.65,39035.0,286.5619,286.6014,283.2223,283.2223,39035.0
2024-04-19 12:40:00,286.81,288.13,286.81,287.79,3913.0,283.3804,284.6846,283.3804,284.3486,3913.0
2024-04-19 12:50:00,287.82,288.77,287.82,288.62,5967.0,284.3783,285.3169,284.3783,285.1687,5967.0
2024-04-19 13:00:00,288.73,289.01,288.67,288.74,7983.0,285.2774,285.5541,285.2181,285.2873,7983.0
2024-04-19 13:10:00,289.06,289.15,288.64,289.15,1633.0,285.6035,285.6924,285.1885,285.6924,1633.0
2024-04-19 13:20:00,289.15,289.35,288.68,288.71,10179.0,285.6924,285.89,285.228,285.2576,10179.0
2024-04-19 13:30:00,288.76,288.81,288.38,288.48,3289.0,285.307,285.3564,284.9316,285.0304,3289.0
2024-04-19 13:40:00,288.49,289.28,288.48,289.27,2995.0,285.0403,285.8208,285.0304,285.8109,2995.0
2024-04-19 13:50:00,289.46,290.01,288.89,288.89,3224.0,285.9987,286.5421,285.4355,285.4355,3224.0
2024-04-19 14:00:00,288.72,288.72,287.88,288.44,8614.0,285.2675,285.2675,284.4376,284.9909,8614.0
2024-04-19 14:10:00,288.35,288.51,287.94,288.45,5100.0,284.9019,285.06,284.4968,285.0008,5100.0
2024-04-19 14:20:00,288.45,288.69,288.01,288.01,2581.0,285.0008,285.2379,284.566,284.566,2581.0
2024-04-19 14:30:00,287.97,288.01,287.38,287.55,5650.0,284.5265,284.566,283.9435,284.1115,5650.0
2024-04-19 14:40:00,287.21,287.25,286.59,287.06,9600.0,283.7756,283.8151,283.163,283.6274,9600.0
2024-04-19 14:50:00,287.23,287.43,286.75,287.18,5179.0,283.7953,283.9929,283.3211,283.7459,5179.0
2024-04-19 15:00:00,287.07,287.14,286.72,287.0,8048.0,283.6373,283.7064,283.2914,283.5681,8048.0
2024-04-19 15:10:00,287.01,287.73,286.89,287.41,6011.0,283.578,284.2894,283.4594,283.9732,6011.0
2024-04-19 15:20:00,287.41,288.01,287.41,287.87,4270.0,283.9732,284.566,283.9732,284.4277,4270.0
2024-04-19 15:30:00,287.62,287.91,287.13,287.67,5307.0,284.1807,284.4672,283.6965,284.2301,5307.0
2024-04-19 15:40:00,287.67,288.1,287.42,287.76,7666.0,284.2301,284.6549,283.9831,284.319,7666.0
2024-04-19 15:50:00,287.67,288.64,287.61,288.38,23822.0,284.2301,285.1885,284.1708,284.9316,23822.0
2024-04-22 09:30:00,291.12,291.19,288.95,290.8,30570.0,287.6388,287.708,285.4948,287.3226,30570.0
2024-04-22 09:40:00,290.47,292.66,290.34,292.53,18171.0,286.9966,289.1604,286.8682,289.032,18171.0
2024-04-22 09:50:00,292.42,293.91,292.42,293.91,64162.0,288.9233,290.3955,288.9233,290.3955,64162.0
2024-04-22 10:00:00,293.88,294.42,292.61,292.62,17900.0,290.3658,290.8994,289.111,289.1209,17900.0
2024-04-22 10:10:00,292.68,292.68,291.73,291.73,5869.0,289.1802,289.1802,288.2415,288.2415,5869.0
2024-04-22 10:20:00,291.64,292.51,291.5,291.92,8161.0,288.1526,289.0122,288.0143,288.4293,8161.0
2024-04-22 10:30:00,291.88,291.91,291.11,291.17,4236.0,288.3897,288.4194,287.6289,287.6882,4236.0
2024-04-22 10:40:00,290.97,291.75,290.64,290.95,22148.0,287.4906,288.2613,287.1646,287.4709,22148.0
2024-04-22 10:50:00,290.97,290.99,289.78,289.78,9206.0,287.4906,287.5104,286.3148,286.3148,9206.0
2024-04-22 11:00:00,289.9,290.33,289.62,289.84,11109.0,286.4334,286.8583,286.1568,286.3741,11109.0
2024-04-22 11:10:00,289.66,290.07,288.97,289.44,13966.0,286.1963,286.6014,285.5145,285.9789,13966.0
2024-04-22 11:20:00,289.47,289.6,288.98,289.01,6322.0,286.0086,286.137,285.5244,285.5541,6322.0
2024-04-22 11:30:00,289.06,289.93,289.02,289.44,3787.0,285.6035,286.4631,285.5639,285.9789,3787.0
2024-04-22 11:40:00,289.46,289.91,289.11,289.72,11642.0,285.9987,286.4433,285.6529,286.2556,11642.0
2024-04-22 11:50:00,289.73,289.83,289.14,289.14,11067.0,286.2654,286.3642,285.6825,285.6825,11067.0
2024-04-22 12:00:00,289.18,289.68,289.18,289.55,10133.0,285.722,286.216,285.722,286.0876,10133.0
2024-04-22 12:10:00,289.54,290.56,289.47,290.56,3591.0,286.0777,287.0855,286.0086,287.0855,3591.0
2024-04-22 12:20:00,290.29,290.4,289.66,290.11,4389.0,286.8187,286.9274,286.1963,286.6409,4389.0
2024-04-22 12:30:00,289.89,290.07,289.42,289.91,3156.0,286.4235,286.6014,285.9592,286.4433,3156.0
2024-04-22 12:40:00,289.87,290.19,289.45,289.97,4212.0,286.4038,286.7199,285.9888,286.5026,4212.0
2024-04-22 12:50:00,289.96,290.43,289.85,290.43,3366.0,286.4927,286.9571,286.384,286.9571,3366.0
2024-04-22 13:00:00,290.58,290.83,290.48,290.67,3895.0,287.1053,287.3523,287.0065,287.1942,3895.0
2024-04-22 13:10:00,290.86,291.15,290.86,290.98,4617.0,287.3819,287.6685,287.3819,287.5005,4617.0
2024-04-22 13:20:00,290.94,291.81,290.94,291.81,20439.0,287.461,288.3206,287.461,288.3206,20439.0
2024-04-22 13:30:00,291.87,291.96,291.29,291.62,3766.0,288.3799,288.4688,287.8068,288.1328,3766.0
2024-04-22 13:40:00,291.48,292.06,291.3,292.06,3531.0,287.9945,288.5676,287.8167,288.5676,3531.0
2024-04-22 13:50:00,292.21,293.13,292.15,292.22,5463.0,288.7158,289.6248,288.6565,288.7257,5463.0
2024-04-22 14:00:00,292.62,293.37,292.6,293.29,3621.0,289.1209,289.8619,289.1011,289.7829,3621.0
2024-04-22 14:10:00,293.12,293.66,293.01,293.66,3382.0,289.6149,290.1485,289.5062,290.1485,3382.0
2024-04-22 14:20:00,293.98,294.18,293.71,293.9,3980.0,290.4646,290.6622,290.1979,290.3856,3980.0
2024-04-22 14:30:00,293.92,294.25,293.64,293.69,4056.0,290.4053,290.7314,290.1287,290.1781,4056.0
2024-04-22 14:40:00,293.45,293.67,293.15,293.67,4538.0,289.941,290.1583,289.6445,290.1583,4538.0
2024-04-22 14:50:00,293.57,293.66,293.24,293.54,4882.0,290.0595,290.1485,289.7335,290.0299,4882.0
2024-04-22 15:00:00,293.55,293.61,293.03,293.23,41243.0,290.0398,290.099,289.526,289.7236,41243.0
2024-04-22 15:10:00,293.11,293.32,292.93,292.94,10507.0,289.605,289.8125,289.4272,289.4371,10507.0
2024-04-22 15:20:00,292.93,293.13,292.52,292.92,7407.0,289.4272,289.6248,289.0221,289.4173,7407.0
2024-04-22 15:30:00,292.82,292.82,291.91,292.3,11239.0,289.3185,289.3185,288.4194,288.8047,11239.0
2024-04-22 15:40:00,292.49,292.69,292.15,292.51,12391.0,288.9924,289.19,288.6565,289.0122,12391.0
2024-04-22 15:50:00,292.41,292.41,290.96,291.16,53342.0,288.9134,288.9134,287.4807,287.6783,53342.0
2024-04-23 09:30:00,293.45,294.02,292.28,293.92,12162.0,289.941,290.5041,288.785,290.4053,12162.0
2024-04-23 09:40:00,292.86,294.81,292.85,293.9,20274.0,289.358,291.2847,289.3481,290.3856,20274.0
2024-04-23 09:50:00,294.05,294.62,294.04,294.62,15684.0,290.5338,291.097,290.5239,291.097,15684.0
2024-04-23 10:00:00,294.4,295.29,294.4,294.9,9770.0,290.8796,291.759,290.8796,291.3736,9770.0
2024-04-23 10:10:00,294.81,294.93,293.97,294.66,5137.0,291.2847,291.4033,290.4547,291.1365,5137.0
2024-04-23 10:20:00,294.94,295.4,294.62,295.4,6366.0,291.4131,291.8676,291.097,291.8676,6366.0
2024-04-23 10:30:00,295.25,295.91,294.36,294.65,9107.0,291.7194,292.3715,290.8401,291.1266,9107.0
2024-04-23 10:40:00,294.52,294.98,294.11,294.68,6671.0,290.9982,291.4527,290.5931,291.1563,6671.0
2024-04-23 10:50:00,294.84,295.15,294.65,295.0,5079.0,291.3143,291.6206,291.1266,291.4724,5079.0
2024-04-23 11:00:00,294.98,295.09,294.23,294.33,1727.0,291.4527,291.5614,290.7116,290.8104,1727.0
2024-04-23 11:10:00,294.6,294.92,294.41,294.59,5200.0,291.0772,291.3934,290.8895,291.0673,5200.0
2024-04-23 11:20:00,294.46,294.76,294.29,294.44,5400.0,290.9389,291.2353,290.7709,290.9191,5400.0
2024-04-23 11:30:00,294.4,294.6,293.96,294.41,12056.0,290.8796,291.0772,290.4449,290.8895,12056.0
2024-04-23 11:40:00,294.21,294.65,294.21,294.44,4323.0,290.6919,291.1266,290.6919,290.9191,4323.0
2024-04-23 11:50:00,294.41,294.74,294.04,294.32,5258.0,290.8895,291.2155,290.5239,290.8006,5258.0
2024-04-23 12:00:00,294.39,295.33,294.22,295.1,11842.0,290.8697,291.7985,290.7018,291.5712,11842.0
2024-04-23 12:10:00,295.1,295.39,294.84,295.19,9536.0,291.5712,291.8578,291.3143,291.6602,9536.0
2024-04-23 12:20:00,295.18,295.35,294.97,295.03,9719.0,291.6503,291.8182,291.4428,291.5021,9719.0
2024-04-23 12:30:00,295.02,295.2,294.89,295.04,6600.0,291.4922,291.67,291.3637,291.5119,6600.0
2024-04-23 12:40:00,295.12,295.19,294.74,295.09,4481.0,291.591,291.6602,291.2155,291.5614,4481.0
2024-04-23 12:50:00,294.98,295.08,294.54,294.82,3772.0,291.4527,291.5515,291.0179,291.2946,3772.0
2024-04-23 13:00:00,294.81,295.49,294.79,295.44,5716.0,291.2847,291.9566,291.2649,291.9072,5716.0
2024-04-23 13:10:00,295.11,295.17,294.66,295.05,7610.0,291.5811,291.6404,291.1365,291.5218,7610.0
2024-04-23 13:20:00,295.05,295.15,294.74,294.97,6200.0,291.5218,291.6206,291.2155,291.4428,6200.0
2024-04-23 13:30:00,295.15,295.71,295.13,295.65,4868.0,291.6206,292.1739,291.6009,292.1147,4868.0
2024-04-23 13:40:00,295.73,296.17,295.54,296.05,7322.0,292.1937,292.6284,292.006,292.5099,7322.0
2024-04-23 13:50:00,296.0,296.0,295.48,295.62,2825.0,292.4605,292.4605,291.9467,292.085,2825.0
2024-04-23 14:00:00,295.69,295.69,295.09,295.09,7176.0,292.1542,292.1542,291.5614,291.5614,7176.0
2024-04-23 14:10:00,295.07,295.28,294.86,295.25,3042.0,291.5416,291.7491,291.3341,291.7194,3042.0
2024-04-23 14:20:00,295.12,295.76,295.12,295.64,10525.0,291.591,292.2233,291.591,292.1048,10525.0
2024-04-23 14:30:00,295.64,295.65,295.12,295.14,5903.0,292.1048,292.1147,291.591,291.6108,5903.0
2024-04-23 14:40:00,295.32,295.76,295.17,295.18,2987.0,291.7886,292.2233,291.6404,291.6503,2987.0
2024-04-23 14:50:00,295.25,295.25,294.7,295.0,9566.0,291.7194,291.7194,291.176,291.4724,9566.0
2024-04-23 15:00:00,295.0,295.12,294.64,294.99,4583.0,291.4724,291.591,291.1167,291.4625,4583.0
2024-04-23 15:10:00,295.13,295.26,294.81,294.81,7569.0,291.6009,291.7293,291.2847,291.2847,7569.0
2024-04-23 15:20:00,294.82,295.09,294.51,294.69,7580.0,291.2946,291.5614,290.9883,291.1661,7580.0
2024-04-23 15:30:00,294.62,295.11,294.4,295.08,11321.0,291.097,291.5811,290.8796,291.5515,11321.0
2024-04-23 15:40:00,295.08,295.18,294.82,295.17,18069.0,291.5515,291.6503,291.2946,291.6404,18069.0
2024-04-23 15:50:00,295.15,295.33,294.61,295.15,53905.0,291.6206,291.7985,291.0871,291.6206,53905.0
2024-04-24 09:30:00,296.54,301.19,296.19,301.19,56872.0,292.994,297.5884,292.6482,297.5884,56872.0
2024-04-24 09:40:00,301.48,303.4,300.59,301.1,40293.0,297.8749,299.772,296.9956,297.4995,40293.0
2024-04-24 09:50:00,301.23,301.79,300.56,300.94,22833.0,297.6279,298.1812,296.9659,297.3414,22833.0
2024-04-24 10:00:00,301.14,301.76,300.3,300.96,12609.0,297.539,298.1516,296.7091,297.3612,12609.0
2024-04-24 10:10:00,301.22,301.22,298.93,298.93,5000.0,297.618,297.618,295.3554,295.3554,5000.0
2024-04-24 10:20:00,299.07,299.3,298.3,298.49,5256.0,295.4938,295.721,294.733,294.9207,5256.0
2024-04-24 10:30:00,298.59,299.09,297.78,297.78,8389.0,295.0195,295.5135,294.2192,294.2192,8389.0
2024-04-24 10:40:00,297.87,298.17,297.26,297.36,6025.0,294.3081,294.6045,293.7054,293.8042,6025.0
2024-04-24 10:50:00,297.38,297.44,296.94,296.94,6548.0,293.824,293.8832,293.3892,293.3892,6548.0
2024-04-24 11:00:00,297.07,297.57,296.56,296.93,11788.0,293.5177,294.0117,293.0138,293.3793,11788.0
2024-04-24 11:10:00,296.73,296.79,296.29,296.37,4130.0,293.1817,293.241,292.747,292.826,4130.0
2024-04-24 11:20:00,296.31,296.9,296.16,296.71,7601.0,292.7668,293.3497,292.6186,293.162,7601.0
2024-04-24 11:30:00,296.83,297.4,296.76,296.76,3351.0,293.2805,293.8437,293.2114,293.2114,3351.0
2024-04-24 11:40:00,296.82,296.97,295.87,296.18,7330.0,293.2707,293.4189,292.332,292.6383,7330.0
2024-04-24 11:50:00,296.27,296.27,295.37,295.64,3451.0,292.7272,292.7272,291.838,292.1048,3451.0
2024-04-24 12:00:00,295.74,295.92,295.24,295.24,4109.0,292.2036,292.3814,291.7096,291.7096,4109.0
2024-04-24 12:10:00,295.35,295.62,295.22,295.38,2950.0,291.8182,292.085,291.6898,291.8479,2950.0
2024-04-24 12:20:00,295.38,295.53,294.99,295.42,6349.0,291.8479,291.9961,291.4625,291.8874,6349.0
2024-04-24 12:30:00,295.51,295.52,293.9,293.92,2971.0,291.9763,291.9862,290.3856,290.4053,2971.0
2024-04-24 12:40:00,294.04,294.25,293.65,293.68,3920.0,290.5239,290.7314,290.1386,290.1682,3920.0
2024-04-24 12:50:00,293.53,294.33,293.39,294.27,12391.0,290.02,290.8104,289.8817,290.7512,12391.0
2024-04-24 13:00:00,294.26,294.45,293.8,293.8,5665.0,290.7413,290.929,290.2868,290.2868,5665.0
2024-04-24 13:10:00,293.77,294.53,293.77,294.44,7081.0,290.2571,291.008,290.2571,290.9191,7081.0
2024-04-24 13:20:00,294.44,295.13,294.3,294.98,4402.0,290.9191,291.6009,290.7808,291.4527,4402.0
2024-04-24 13:30:00,294.92,295.71,294.92,295.38,4104.0,291.3934,292.1739,291.3934,291.8479,4104.0
2024-04-24 13:40:00,295.51,296.6,295.51,296.36,4469.0,291.9763,293.0533,291.9763,292.8162,4469.0
2024-04-24 13:50:00,296.36,296.66,296.36,296.66,4267.0,292.8162,293.1126,292.8162,293.1126,4267.0
2024-04-24 14:00:00,296.56,296.62,295.6,296.35,7547.0,293.0138,293.0731,292.0653,292.8063,7547.0
2024-04-24 14:10:00,296.16,296.4,295.67,295.67,2805.0,292.6186,292.8557,292.1344,292.1344,2805.0
2024-04-24 14:20:00,295.71,296.26,295.69,296.0,5264.0,292.1739,292.7174,292.1542,292.4605,5264.0
2024-04-24 14:30:00,295.87,295.87,295.31,295.77,4394.0,292.332,292.332,291.7787,292.2332,4394.0
2024-04-24 14:40:00,295.77,296.11,295.62,295.73,8751.0,292.2332,292.5692,292.085,292.1937,8751.0
2024-04-24 14:50:00,295.58,295.69,295.3,295.36,4792.0,292.0455,292.1542,291.7688,291.8281,4792.0
2024-04-24 15:00:00,295.19,295.37,294.86,295.25,3867.0,291.6602,291.838,291.3341,291.7194,3867.0
2024-04-24 15:10:00,295.23,295.66,295.2,295.66,3212.0,291.6997,292.1245,291.67,292.1245,3212.0
2024-04-24 15:20:00,295.63,296.19,295.34,295.96,6286.0,292.0949,292.6482,291.8084,292.4209,6286.0
2024-04-24 15:30:00,296.03,296.13,295.44,295.81,10230.0,292.4901,292.5889,291.9072,292.2727,10230.0
2024-04-24 15:40:00,295.78,296.38,295.63,296.2,10562.0,292.2431,292.8359,292.0949,292.6581,10562.0
2024-04-24 15:50:00,296.19,296.84,295.86,296.38,44525.0,292.6482,293.2904,292.3221,292.8359,44525.0
2024-04-25 09:30:00,295.01,295.01,292.49,292.49,23661.0,291.4823,291.4823,288.9924,288.9924,23661.0
2024-04-25 09:40:00,292.86,292.86,291.37,292.44,16504.0,289.358,289.358,287.8858,288.943,16504.0
2024-04-25 09:50:00,292.71,293.0,291.47,292.75,8340.0,289.2098,289.4963,287.9846,289.2493,8340.0
2024-04-25 10:00:00,292.74,293.99,292.38,293.92,16938.0,289.2395,290.4745,288.8838,290.4053,16938.0
2024-04-25 10:10:00,294.15,296.45,294.15,295.96,18533.0,290.6326,292.9051,290.6326,292.4209,18533.0
2024-04-25 10:20:00,295.85,296.62,295.09,295.54,9130.0,292.3123,293.0731,291.5614,292.006,9130.0
2024-04-25 10:30:00,295.61,296.37,295.21,295.9,30246.0,292.0751,292.826,291.6799,292.3617,30246.0
2024-04-25 10:40:00,295.94,296.46,295.43,295.92,24732.0,292.4012,292.915,291.8973,292.3814,24732.0
2024-04-25 10:50:00,295.95,295.95,294.64,295.0,7300.0,292.4111,292.4111,291.1167,291.4724,7300.0
2024-04-25 11:00:00,295.13,297.02,295.1,296.63,12345.0,291.6009,293.4683,291.5712,293.0829,12345.0
2024-04-25 11:10:00,296.63,297.1,296.62,296.8,12466.0,293.0829,293.5473,293.0731,293.2509,12466.0
2024-04-25 11:20:00,296.77,296.97,296.12,296.71,9802.0,293.2213,293.4189,292.579,293.162,9802.0
2024-04-25 11:30:00,296.57,297.13,296.32,296.86,5720.0,293.0237,293.577,292.7766,293.3102,5720.0
2024-04-25 11:40:00,296.96,297.06,296.35,296.54,4767.0,293.409,293.5078,292.8063,292.994,4767.0
2024-04-25 11:50:00,296.71,297.92,296.64,297.92,4858.0,293.162,294.3575,293.0928,294.3575,4858.0
2024-04-25 12:00:00,297.76,299.01,297.52,298.61,15552.0,294.1994,295.4345,293.9623,295.0393,15552.0
2024-04-25 12:10:00,298.5,298.58,297.83,298.51,7903.0,294.9306,295.0096,294.2686,294.9405,7903.0
2024-04-25 12:20:00,298.51,299.53,298.51,299.22,2807.0,294.9405,295.9483,294.9405,295.642,2807.0
2024-04-25 12:30:00,299.15,299.24,298.66,299.03,3972.0,295.5728,295.6617,295.0887,295.4542,3972.0
2024-04-25 12:40:00,299.05,299.14,298.52,298.7,7587.0,295.474,295.5629,294.9503,295.1282,7587.0
2024-04-25 12:50:00,298.72,299.37,298.71,299.02,3585.0,295.1479,295.7902,295.1381,295.4444,3585.0
2024-04-25 13:00:00,299.14,299.98,299.12,299.59,11232.0,295.5629,296.3929,295.5432,296.0075,11232.0
2024-04-25 13:10:00,299.54,299.65,299.24,299.41,7799.0,295.9581,296.0668,295.6617,295.8297,7799.0
2024-04-25 13:20:00,299.42,299.5,298.73,299.45,5503.0,295.8396,295.9186,295.1578,295.8692,5503.0
2024-04-25 13:30:00,299.39,300.19,299.2,300.06,7622.0,295.8099,296.6004,295.6222,296.4719,7622.0
2024-04-25 13:40:00,300.06,300.33,299.8,300.25,7228.0,296.4719,296.7387,296.215,296.6596,7228.0
2024-04-25 13:50:00,300.09,300.6,299.85,299.9,10304.0,296.5016,297.0055,296.2644,296.3138,10304.0
2024-04-25 14:00:00,299.82,300.07,299.49,299.95,4946.0,296.2348,296.4818,295.9087,296.3632,4946.0
2024-04-25 14:10:00,299.85,300.61,299.69,300.61,3983.0,296.2644,297.0153,296.1063,297.0153,3983.0
2024-04-25 14:20:00,300.61,300.61,299.59,299.59,7797.0,297.0153,297.0153,296.0075,296.0075,7797.0
2024-04-25 14:30:00,299.51,300.47,299.51,300.39,8282.0,295.9285,296.877,295.9285,296.798,8282.0
2024-04-25 14:40:00,300.22,300.22,299.72,299.96,9437.0,296.63,296.63,296.136,296.3731,9437.0
2024-04-25 14:50:00,299.96,300.21,299.37,300.08,9455.0,296.3731,296.6201,295.7902,296.4917,9455.0
2024-04-25 15:00:00,300.17,300.71,300.16,300.5,4409.0,296.5806,297.1141,296.5707,296.9067,4409.0
2024-04-25 15:10:00,300.5,301.19,300.49,301.19,7543.0,296.9067,297.5884,296.8968,297.5884,7543.0
2024-04-25 15:20:00,301.35,301.42,300.71,301.3,11407.0,297.7465,297.8157,297.1141,297.6971,11407.0
2024-04-25 15:30:00,301.11,301.23,300.2,300.38,35077.0,297.5094,297.6279,296.6102,296.7881,35077.0
2024-04-25 15:40:00,300.42,300.42,299.38,299.65,12667.0,296.8276,296.8276,295.8001,296.0668,12667.0
2024-04-25 15:50:00,299.78,300.26,299.14,299.41,103739.0,296.1953,296.6695,295.5629,295.8297,103739.0
2024-04-26 09:30:00,299.15,301.64,299.15,301.04,10772.0,295.5728,298.033,295.5728,297.4402,10772.0
2024-04-26 09:40:00,300.81,301.8,300.8,301.43,3814.0,297.213,298.1911,297.2031,297.8255,3814.0
2024-04-26 09:50:00,301.42,301.96,301.36,301.96,4700.0,297.8157,298.3492,297.7564,298.3492,4700.0
2024-04-26 10:00:00,302.17,303.78,302.17,302.98,31754.0,298.5567,300.1474,298.5567,299.357,31754.0
2024-04-26 10:10:00,303.16,303.16,301.79,302.26,7729.0,299.5349,299.5349,298.1812,298.6456,7729.0
2024-04-26 10:20:00,302.32,302.35,301.9,302.02,5257.0,298.7049,298.7345,298.2899,298.4085,5257.0
2024-04-26 10:30:00,302.24,302.38,301.38,302.1,22693.0,298.6259,298.7642,297.7761,298.4875,22693.0
2024-04-26 10:40:00,302.1,302.52,301.8,302.35,12201.0,298.4875,298.9025,298.1911,298.7345,12201.0
2024-04-26 10:50:00,302.15,302.72,301.92,302.62,3954.0,298.5369,299.1001,298.3097,299.0013,3954.0
2024-04-26 11:00:00,302.81,303.56,302.81,302.92,21568.0,299.189,299.9301,299.189,299.2977,21568.0
2024-04-26 11:10:00,303.11,303.11,302.6,302.92,8213.0,299.4854,299.4854,298.9815,299.2977,8213.0
2024-04-26 11:20:00,302.73,302.93,302.64,302.78,7558.0,299.11,299.3076,299.0211,299.1594,7558.0
2024-04-26 11:30:00,302.84,303.01,302.55,302.69,6281.0,299.2187,299.3866,298.9321,299.0705,6281.0
2024-04-26 11:40:00,302.69,303.24,302.45,302.94,7226.0,299.0705,299.6139,298.8333,299.3175,7226.0
2024-04-26 11:50:00,303.06,303.14,302.86,303.0,4722.0,299.436,299.5151,299.2384,299.3768,4722.0
2024-04-26 12:00:00,302.85,303.14,302.69,302.7,3555.0,299.2286,299.5151,299.0705,299.0804,3555.0
2024-04-26 12:10:00,302.75,303.29,302.61,303.18,5731.0,299.1298,299.6633,298.9914,299.5546,5731.0
2024-04-26 12:20:00,303.08,303.63,302.95,303.32,4663.0,299.4558,299.9992,299.3274,299.6929,4663.0
2024-04-26 12:30:00,303.5,304.18,303.5,304.16,2555.0,299.8708,300.5427,299.8708,300.5229,2555.0
2024-04-26 12:40:00,304.18,304.18,303.76,304.17,3014.0,300.5427,300.5427,300.1277,300.5328,3014.0
2024-04-26 12:50:00,304.17,304.68,304.1,304.68,2777.0,300.5328,301.0367,300.4636,301.0367,2777.0
2024-04-26 13:00:00,304.71,304.71,304.18,304.38,8572.0,301.0663,301.0663,300.5427,300.7403,8572.0
2024-04-26 13:10:00,304.45,305.43,304.45,304.86,14134.0,300.8094,301.7777,300.8094,301.2145,14134.0
2024-04-26 13:20:00,305.01,305.16,304.62,304.72,9530.0,301.3627,301.5109,300.9774,301.0762,9530.0
2024-04-26 13:30:00,304.8,305.09,304.72,304.78,5045.0,301.1552,301.4418,301.0762,301.1355,5045.0
2024-04-26 13:40:00,304.75,304.75,304.3,304.55,3635.0,301.1058,301.1058,300.6612,300.9082,3635.0
2024-04-26 13:50:00,304.44,304.99,304.34,304.71,4636.0,300.7995,301.343,300.7007,301.0663,4636.0
2024-04-26 14:00:00,304.67,304.75,304.32,304.63,6820.0,301.0268,301.1058,300.681,300.9873,6820.0
2024-04-26 14:10:00,304.56,305.2,304.52,304.94,15956.0,300.9181,301.5505,300.8786,301.2936,15956.0
2024-04-26 14:20:00,304.97,305.15,304.84,304.88,12573.0,301.3232,301.5011,301.1948,301.2343,12573.0
2024-04-26 14:30:00,304.88,304.95,304.45,304.62,7304.0,301.2343,301.3034,300.8094,300.9774,7304.0
2024-04-26 14:40:00,304.79,305.03,304.73,304.81,5945.0,301.1454,301.3825,301.0861,301.1651,5945.0
2024-04-26 14:50:00,304.74,304.83,304.07,304.71,6006.0,301.096,301.1849,300.434,301.0663,6006.0
2024-04-26 15:00:00,304.99,305.02,304.57,305.0,3250.0,301.343,301.3726,300.928,301.3528,3250.0
2024-04-26 15:10:00,304.97,305.32,304.88,305.05,6639.0,301.3232,301.669,301.2343,301.4023,6639.0
2024-04-26 15:20:00,305.14,305.42,304.86,305.22,11997.0,301.4912,301.7678,301.2145,301.5702,11997.0
2024-04-26 15:30:00,305.11,305.15,304.17,304.31,10960.0,301.4615,301.5011,300.5328,300.6711,10960.0
2024-04-26 15:40:00,304.31,304.96,304.21,304.82,18589.0,300.6711,301.3133,300.5723,301.175,18589.0
2024-04-26 15:50:00,304.71,305.0,304.34,304.34,43027.0,301.0663,301.3528,300.7007,300.7007,43027.0
2024-04-29 09:30:00,304.53,307.3,304.53,304.88,33301.0,300.8885,303.6253,300.8885,301.2343,33301.0
2024-04-29 09:40:00,304.87,306.47,304.84,305.19,29573.0,301.2244,302.8053,301.1948,301.5406,29573.0
2024-04-29 09:50:00,305.19,306.7,305.18,306.7,13411.0,301.5406,303.0325,301.5307,303.0325,13411.0
2024-04-29 10:00:00,306.86,307.38,306.44,306.63,17299.0,303.1906,303.7044,302.7756,302.9634,17299.0
2024-04-29 10:10:00,306.6,306.71,305.88,306.38,13848.0,302.9337,303.0424,302.2223,302.7163,13848.0
2024-04-29 10:20:00,306.47,307.36,306.47,306.98,14577.0,302.8053,303.6846,302.8053,303.3092,14577.0
2024-04-29 10:30:00,307.0,307.52,306.1,306.1,13753.0,303.3289,303.8427,302.4397,302.4397,13753.0
2024-04-29 10:40:00,306.11,306.33,305.46,305.87,16973.0,302.4496,302.6669,301.8073,302.2124,16973.0
2024-04-29 10:50:00,305.74,307.48,305.74,307.4,27329.0,302.084,303.8032,302.084,303.7241,27329.0
2024-04-29 11:00:00,307.44,307.95,307.15,307.5,12992.0,303.7637,304.2676,303.4771,303.823,12992.0
2024-04-29 11:10:00,307.43,307.52,306.0,306.13,29234.0,303.7538,303.8427,302.3409,302.4693,29234.0
2024-04-29 11:20:00,306.16,306.73,305.9,306.71,30047.0,302.499,303.0622,302.2421,303.0424,30047.0
2024-04-29 11:30:00,306.72,306.72,305.67,305.98,7080.0,303.0523,303.0523,302.0148,302.3211,7080.0
2024-04-29 11:40:00,305.81,305.89,304.56,304.56,7170.0,302.1532,302.2322,300.9181,300.9181,7170.0
2024-04-29 11:50:00,304.62,305.05,304.61,304.86,6601.0,300.9774,301.4023,300.9675,301.2145,6601.0
2024-04-29 12:00:00,304.78,305.19,304.23,304.56,190839.0,301.1355,301.5406,300.5921,300.9181,190839.0
2024-04-29 12:10:00,304.53,305.08,304.12,304.91,9180.0,300.8885,301.4319,300.4834,301.2639,9180.0
2024-04-29 12:20:00,304.97,305.35,304.56,304.62,10262.0,301.3232,301.6987,300.9181,300.9774,10262.0
2024-04-29 12:30:00,304.35,304.81,303.7,303.8,95788.0,300.7106,301.1651,300.0684,300.1672,95788.0
2024-04-29 12:40:00,303.75,303.88,303.39,303.58,13912.0,300.1178,300.2462,299.7621,299.9498,13912.0
2024-04-29 12:50:00,303.54,303.54,302.92,303.24,9853.0,299.9103,299.9103,299.2977,299.6139,9853.0
2024-04-29 13:00:00,303.21,303.72,303.21,303.55,8430.0,299.5843,300.0882,299.5843,299.9202,8430.0
2024-04-29 13:10:00,303.55,304.42,303.44,304.36,6802.0,299.9202,300.7798,299.8115,300.7205,6802.0
2024-04-29 13:20:00,304.25,304.8,304.13,304.13,5977.0,300.6118,301.1552,300.4933,300.4933,5977.0
2024-04-29 13:30:00,304.11,304.26,303.92,304.12,5090.0,300.4735,300.6217,300.2858,300.4834,5090.0
2024-04-29 13:40:00,304.03,304.15,303.66,303.79,9954.0,300.3944,300.513,300.0289,300.1573,9954.0
2024-04-29 13:50:00,303.69,304.03,303.44,303.44,7321.0,300.0585,300.3944,299.8115,299.8115,7321.0
2024-04-29 14:00:00,303.32,303.71,303.04,303.22,15549.0,299.6929,300.0783,299.4163,299.5941,15549.0
2024-04-29 14:10:00,303.18,303.47,303.04,303.33,5587.0,299.5546,299.8411,299.4163,299.7028,5587.0
2024-04-29 14:20:00,303.41,303.65,303.31,303.51,13388.0,299.7819,300.019,299.6831,299.8807,13388.0
2024-04-29 14:30:00,303.49,303.74,302.95,303.13,26737.0,299.8609,300.1079,299.3274,299.5052,26737.0
2024-04-29 14:40:00,303.15,303.48,303.13,303.31,5675.0,299.525,299.851,299.5052,299.6831,5675.0
2024-04-29 14:50:00,303.27,303.41,303.01,303.25,8885.0,299.6435,299.7819,299.3866,299.6238,8885.0
2024-04-29 15:00:00,302.97,302.99,301.88,302.2,19484.0,299.3471,299.3669,298.2702,298.5863,19484.0
2024-04-29 15:10:00,302.19,302.6,302.09,302.21,11428.0,298.5764,298.9815,298.4776,298.5962,11428.0
2024-04-29 15:20:00,302.21,302.36,302.03,302.22,18116.0,298.5962,298.7444,298.4184,298.6061,18116.0
2024-04-29 15:30:00,302.15,302.36,301.85,301.88,14577.0,298.5369,298.7444,298.2405,298.2702,14577.0
2024-04-29 15:40:00,301.79,302.26,301.65,301.66,37963.0,298.1812,298.6456,298.0429,298.0528,37963.0
2024-04-29 15:50:00,301.65,301.91,300.14,300.18,232369.0,298.0429,298.2998,296.551,296.5905,232369.0
2024-04-30 09:30:00,314.98,324.51,314.98,319.85,118030.0,311.2135,320.6295,311.2135,316.0253,118030.0
2024-04-30 09:40:00,319.75,326.97,319.75,323.86,77766.0,315.9265,323.0601,315.9265,319.9873,77766.0
2024-04-30 09:50:00,324.16,325.59,320.01,323.74,64559.0,320.2837,321.6966,316.1834,319.8688,64559.0
2024-04-30 10:00:00,323.27,325.29,321.18,324.34,48859.0,319.4044,321.4002,317.3394,320.4616,48859.0
2024-04-30 10:10:00,324.41,324.67,322.16,322.84,19515.0,320.5307,320.7876,318.3077,318.9795,19515.0
2024-04-30 10:20:00,323.44,327.09,323.06,325.61,50559.0,319.5723,323.1787,319.1969,321.7164,50559.0
2024-04-30 10:30:00,325.87,326.22,324.4,325.38,31526.0,321.9733,322.3191,320.5209,321.4891,31526.0
2024-04-30 10:40:00,325.7,326.44,322.99,323.11,25419.0,321.8053,322.5365,319.1277,319.2463,25419.0
2024-04-30 10:50:00,323.2,323.21,320.71,323.1,44531.0,319.3352,319.3451,316.875,319.2364,44531.0
2024-04-30 11:00:00,322.51,322.93,321.08,321.08,32095.0,318.6535,319.0684,317.2406,317.2406,32095.0
2024-04-30 11:10:00,321.32,322.62,320.4,322.19,10437.0,317.4777,318.7622,316.5687,318.3373,10437.0
2024-04-30 11:20:00,322.19,322.86,321.62,321.62,24072.0,318.3373,318.9993,317.7741,317.7741,24072.0
2024-04-30 11:30:00,321.6,321.86,320.23,321.39,23895.0,317.7543,318.0112,316.4007,317.5469,23895.0
2024-04-30 11:40:00,321.38,321.73,320.52,320.67,25550.0,317.537,317.8828,316.6873,316.8355,25550.0
2024-04-30 11:50:00,320.84,320.94,319.7,320.18,25128.0,317.0034,317.1022,315.8771,316.3513,25128.0
2024-04-30 12:00:00,320.04,320.26,318.9,318.99,13180.0,316.213,316.4304,315.0866,315.1756,13180.0
2024-04-30 12:10:00,318.99,319.18,317.31,317.61,24989.0,315.1756,315.3633,313.5156,313.8121,24989.0
2024-04-30 12:20:00,317.39,319.24,317.39,318.21,24878.0,313.5947,315.4226,313.5947,314.4049,24878.0
2024-04-30 12:30:00,318.29,318.9,317.05,317.45,24648.0,314.4839,315.0866,313.2588,313.654,24648.0
2024-04-30 12:40:00,317.3,318.37,317.29,318.37,22211.0,313.5058,314.563,313.4959,314.563,22211.0
2024-04-30 12:50:00,318.71,318.82,317.75,318.3,6377.0,314.8989,315.0076,313.9504,314.4938,6377.0
2024-04-30 13:00:00,318.25,318.77,317.8,318.25,11165.0,314.4444,314.9582,313.9998,314.4444,11165.0
2024-04-30 13:10:00,318.38,318.38,317.68,317.84,15294.0,314.5729,314.5729,313.8812,314.0393,15294.0
2024-04-30 13:20:00,317.68,318.47,316.77,316.82,7912.0,313.8812,314.6618,312.9821,313.0315,7912.0
2024-04-30 13:30:00,317.1,318.77,316.06,318.77,16908.0,313.3082,314.9582,312.2806,314.9582,16908.0
2024-04-30 13:40:00,318.42,318.42,317.51,318.23,12368.0,314.6124,314.6124,313.7133,314.4246,12368.0
2024-04-30 13:50:00,318.19,318.71,318.04,318.32,10833.0,314.3851,314.8989,314.2369,314.5136,10833.0
2024-04-30 14:00:00,318.23,319.23,318.23,318.97,7700.0,314.4246,315.4127,314.4246,315.1558,7700.0
2024-04-30 14:10:00,318.55,319.21,318.35,318.57,6527.0,314.7408,315.3929,314.5432,314.7606,6527.0
2024-04-30 14:20:00,318.56,319.01,317.95,318.34,11016.0,314.7507,315.1953,314.148,314.5333,11016.0
2024-04-30 14:30:00,318.33,319.0,318.0,318.79,8628.0,314.5234,315.1854,314.1974,314.9779,8628.0
2024-04-30 14:40:00,318.94,318.94,317.27,317.56,12045.0,315.1262,315.1262,313.4761,313.7627,12045.0
2024-04-30 14:50:00,317.32,317.51,316.54,316.92,12990.0,313.5255,313.7133,312.7549,313.1303,12990.0
2024-04-30 15:00:00,316.82,317.17,316.07,317.09,21083.0,313.0315,313.3773,312.2905,313.2983,21083.0
2024-04-30 15:10:00,317.26,318.54,317.18,318.1,31100.0,313.4662,314.7309,313.3872,314.2962,31100.0
2024-04-30 15:20:00,318.22,318.58,317.93,318.23,27717.0,314.4148,314.7705,314.1282,314.4246,27717.0
2024-04-30 15:30:00,318.36,318.36,317.94,318.27,19980.0,314.5531,314.5531,314.1381,314.4642,19980.0
2024-04-30 15:40:00,318.16,318.62,317.91,318.08,30201.0,314.3555,314.81,314.1085,314.2764,30201.0
2024-04-30 15:50:00,318.04,318.11,316.91,317.36,134270.0,314.2369,314.3061,313.1204,313.565,134270.0
2024-05-01 09:30:00,316.42,317.11,315.99,316.27,24420.0,312.6363,313.318,312.2114,312.4881,24420.0
2024-05-01 09:40:00,316.26,316.26,312.35,313.81,19006.0,312.4782,312.4782,308.615,310.0575,19006.0
2024-05-01 09:50:00,314.08,314.08,312.47,312.71,22181.0,310.3243,310.3243,308.7335,308.9707,22181.0
2024-05-01 10:00:00,312.78,314.09,311.88,314.09,21104.0,309.0398,310.3342,308.1506,310.3342,21104.0
2024-05-01 10:10:00,313.79,315.25,313.79,314.44,27512.0,310.0377,311.4803,310.0377,310.68,27512.0
2024-05-01 10:20:00,314.22,314.54,312.34,312.68,36560.0,310.4626,310.7788,308.6051,308.941,36560.0
2024-05-01 10:30:00,312.56,314.08,312.53,313.35,29843.0,308.8224,310.3243,308.7928,309.603,29843.0
2024-05-01 10:40:00,313.26,313.54,312.75,313.39,3778.0,309.5141,309.7907,309.0102,309.6425,3778.0
2024-05-01 10:50:00,313.38,313.76,312.62,313.37,16703.0,309.6326,310.0081,308.8817,309.6228,16703.0
2024-05-01 11:00:00,313.42,313.72,313.04,313.07,23190.0,309.6722,309.9686,309.2967,309.3263,23190.0
2024-05-01 11:10:00,313.17,314.06,313.17,313.56,12108.0,309.4252,310.3045,309.4252,309.8105,12108.0
2024-05-01 11:20:00,313.96,314.41,313.83,314.28,7008.0,310.2057,310.6503,310.0773,310.5219,7008.0
2024-05-01 11:30:00,314.23,315.04,314.11,314.41,11117.0,310.4725,311.2728,310.3539,310.6503,11117.0
2024-05-01 11:40:00,314.74,314.84,314.37,314.49,2509.0,310.9764,311.0752,310.6108,310.7294,2509.0
2024-05-01 11:50:00,314.43,314.63,313.66,313.66,4218.0,310.6701,310.8677,309.9093,309.9093,4218.0
2024-05-01 12:00:00,313.55,314.34,313.25,313.74,7326.0,309.8006,310.5812,309.5042,309.9883,7326.0
2024-05-01 12:10:00,314.03,314.18,313.8,314.02,2780.0,310.2749,310.4231,310.0476,310.265,2780.0
2024-05-01 12:20:00,313.85,314.68,313.7,314.68,7141.0,310.097,310.9171,309.9488,310.9171,7141.0
2024-05-01 12:30:00,314.74,314.81,314.08,314.27,4370.0,310.9764,311.0455,310.3243,310.512,4370.0
2024-05-01 12:40:00,314.29,314.3,313.78,313.94,4667.0,310.5318,310.5416,310.0279,310.1859,4667.0
2024-05-01 12:50:00,313.92,314.13,313.71,314.01,6290.0,310.1662,310.3737,309.9587,310.2551,6290.0
2024-05-01 13:00:00,314.06,314.22,313.6,313.9,6649.0,310.3045,310.4626,309.85,310.1464,6649.0
2024-05-01 13:10:00,313.91,313.91,313.42,313.46,3890.0,310.1563,310.1563,309.6722,309.7117,3890.0
2024-05-01 13:20:00,313.56,314.8,313.56,314.72,11897.0,309.8105,311.0357,309.8105,310.9566,11897.0
2024-05-01 13:30:00,314.91,315.28,314.8,314.94,3976.0,311.1443,311.5099,311.0357,311.174,3976.0
2024-05-01 13:40:00,314.73,314.89,314.35,314.88,1600.0,310.9665,311.1246,310.591,311.1147,1600.0
2024-05-01 13:50:00,314.81,315.28,314.48,315.28,5594.0,311.0455,311.5099,310.7195,311.5099,5594.0
2024-05-01 14:00:00,315.54,316.2,315.12,315.14,9071.0,311.7668,312.4189,311.3518,311.3716,9071.0
2024-05-01 14:10:00,314.93,315.36,314.62,315.29,4211.0,311.1641,311.589,310.8578,311.5198,4211.0
2024-05-01 14:20:00,315.2,316.02,314.98,315.89,5684.0,311.4309,312.2411,311.2135,312.1126,5684.0
2024-05-01 14:30:00,315.77,316.18,314.08,316.09,13467.0,311.9941,312.3992,310.3243,312.3102,13467.0
2024-05-01 14:40:00,315.89,318.09,315.89,317.34,8490.0,312.1126,314.2863,312.1126,313.5453,8490.0
2024-05-01 14:50:00,317.47,318.38,317.47,318.28,8931.0,313.6737,314.5729,313.6737,314.474,8931.0
2024-05-01 15:00:00,318.41,319.17,316.97,318.19,9533.0,314.6025,315.3534,313.1797,314.3851,9533.0
2024-05-01 15:10:00,318.5,318.6,317.3,317.31,11909.0,314.6914,314.7902,313.5058,313.5156,11909.0
2024-05-01 15:20:00,317.29,317.95,316.62,316.83,14640.0,313.4959,314.148,312.8339,313.0414,14640.0
2024-05-01 15:30:00,316.61,316.71,315.02,315.53,16183.0,312.824,312.9228,311.253,311.7569,16183.0
2024-05-01 15:40:00,315.59,316.54,315.59,316.47,21218.0,311.8162,312.7549,311.8162,312.6857,21218.0
2024-05-01 15:50:00,316.5,316.5,314.76,315.09,98185.0,312.7153,312.7153,310.9961,311.3222,98185.0
2024-05-02 09:30:00,317.75,318.0,314.05,314.86,31903.0,313.9504,314.1974,310.2946,311.0949,31903.0
2024-05-02 09:40:00,314.88,316.28,314.6,315.94,17270.0,311.1147,312.498,310.8381,312.162,17270.0
2024-05-02 09:50:00,315.88,316.33,314.37,315.02,15760.0,312.1027,312.5474,310.6108,311.253,15760.0
2024-05-02 10:00:00,314.85,315.23,313.25,313.75,24633.0,311.0851,311.4605,309.5042,309.9982,24633.0
2024-05-02 10:10:00,313.55,314.82,313.54,313.85,15382.0,309.8006,311.0554,309.7907,310.097,15382.0
2024-05-02 10:20:00,313.56,314.62,313.27,314.62,8656.0,309.8105,310.8578,309.524,310.8578,8656.0
2024-05-02 10:30:00,314.62,315.64,314.34,314.41,14398.0,310.8578,311.8656,310.5812,310.6503,14398.0
2024-05-02 10:40:00,314.45,314.45,313.28,313.67,9885.0,310.6898,310.6898,309.5338,309.9192,9885.0
2024-05-02 10:50:00,313.67,315.01,313.55,314.71,13730.0,309.9192,311.2431,309.8006,310.9467,13730.0
2024-05-02 11:00:00,314.69,315.31,314.27,315.13,11769.0,310.927,311.5396,310.512,311.3617,11769.0
2024-05-02 11:10:00,315.15,315.78,315.11,315.31,26854.0,311.3815,312.0039,311.342,311.5396,26854.0
2024-05-02 11:20:00,315.4,315.6,314.83,315.02,10381.0,311.6285,311.8261,311.0653,311.253,10381.0
2024-05-02 11:30:00,315.02,315.23,314.23,314.75,17509.0,311.253,311.4605,310.4725,310.9863,17509.0
2024-05-02 11:40:00,314.8,315.16,314.4,314.7,14660.0,311.0357,311.3914,310.6404,310.9369,14660.0
2024-05-02 11:50:00,314.91,315.25,314.42,314.43,14045.0,311.1443,311.4803,310.6602,310.6701,14045.0
2024-05-02 12:00:00,314.45,314.66,314.07,314.07,20650.0,310.6898,310.8973,310.3144,310.3144,20650.0
2024-05-02 12:10:00,314.39,314.54,314.0,314.03,4169.0,310.6306,310.7788,310.2452,310.2749,4169.0
2024-05-02 12:20:00,314.03,314.52,313.84,314.14,4460.0,310.2749,310.759,310.0871,310.3836,4460.0
2024-05-02 12:30:00,314.07,314.07,313.23,313.93,3410.0,310.3144,310.3144,309.4844,310.1761,3410.0
2024-05-02 12:40:00,313.84,314.32,313.83,314.32,1545.0,310.0871,310.5614,310.0773,310.5614,1545.0
2024-05-02 12:50:00,314.18,314.49,313.26,313.5,17960.0,310.4231,310.7294,309.5141,309.7512,17960.0
2024-05-02 13:00:00,313.55,314.31,313.55,314.06,12881.0,309.8006,310.5515,309.8006,310.3045,12881.0
2024-05-02 13:10:00,314.18,314.97,313.92,314.39,16838.0,310.4231,311.2036,310.1662,310.6306,16838.0
2024-05-02 13:20:00,314.58,315.1,314.57,314.94,5855.0,310.8183,311.3321,310.8084,311.174,5855.0
2024-05-02 13:30:00,315.1,315.4,314.38,314.48,6264.0,311.3321,311.6285,310.6207,310.7195,6264.0
2024-05-02 13:40:00,314.67,314.67,314.23,314.33,1718.0,310.9072,310.9072,310.4725,310.5713,1718.0
2024-05-02 13:50:00,314.26,314.38,313.91,314.31,2612.0,310.5021,310.6207,310.1563,310.5515,2612.0
2024-05-02 14:00:00,314.19,314.57,314.19,314.36,4048.0,310.433,310.8084,310.433,310.6009,4048.0
2024-05-02 14:10:00,314.2,314.32,314.15,314.17,902.0,310.4428,310.5614,310.3934,310.4132,902.0
2024-05-02 14:20:00,313.96,314.11,313.8,313.81,4645.0,310.2057,310.3539,310.0476,310.0575,4645.0
2024-05-02 14:30:00,314.0,314.18,313.61,313.85,11546.0,310.2452,310.4231,309.8599,310.097,11546.0
2024-05-02 14:40:00,313.67,314.34,313.53,314.34,4178.0,309.9192,310.5812,309.7808,310.5812,4178.0
2024-05-02 14:50:00,314.38,315.1,314.31,314.93,17104.0,310.6207,311.3321,310.5515,311.1641,17104.0
2024-05-02 15:00:00,314.94,316.26,314.79,316.26,33582.0,311.174,312.4782,311.0258,312.4782,33582.0
2024-05-02 15:10:00,316.52,316.83,315.84,315.91,7889.0,312.7351,313.0414,312.0632,312.1324,7889.0
2024-05-02 15:20:00,315.86,316.86,315.86,316.5,27303.0,312.083,313.071,312.083,312.7153,27303.0
2024-05-02 15:30:00,316.45,316.59,315.5,315.67,6022.0,312.6659,312.8043,311.7273,311.8953,6022.0
2024-05-02 15:40:00,315.59,316.01,315.2,315.99,10353.0,311.8162,312.2312,311.4309,312.2114,10353.0
2024-05-02 15:50:00,315.87,316.84,315.79,316.78,45647.0,312.0929,313.0513,312.0138,312.992,45647.0
2024-05-03 09:30:00,320.3,320.97,316.37,316.61,21028.0,316.4699,317.1319,312.5869,312.824,21028.0
2024-05-03 09:40:00,316.32,319.29,316.32,318.44,9600.0,312.5375,315.472,312.5375,314.6321,9600.0
2024-05-03 09:50:00,318.69,319.49,317.35,318.95,40245.0,314.8791,315.6696,313.5552,315.136,40245.0
2024-05-03 10:00:00,318.99,318.99,315.8,317.42,24748.0,315.1756,315.1756,312.0237,313.6243,24748.0
2024-05-03 10:10:00,317.48,318.31,316.74,317.5,9377.0,313.6836,314.5037,312.9525,313.7034,9377.0
2024-05-03 10:20:00,316.96,317.94,316.33,317.94,7983.0,313.1698,314.1381,312.5474,314.1381,7983.0
2024-05-03 10:30:00,317.68,318.27,317.05,317.7,9683.0,313.8812,314.4642,313.2588,313.901,9683.0
2024-05-03 10:40:00,317.91,319.02,317.81,318.56,7198.0,314.1085,315.2052,314.0097,314.7507,7198.0
2024-05-03 10:50:00,318.2,318.61,317.92,318.4,3443.0,314.395,314.8001,314.1184,314.5926,3443.0
2024-05-03 11:00:00,318.36,318.49,317.75,317.95,5425.0,314.5531,314.6815,313.9504,314.148,5425.0
2024-05-03 11:10:00,317.65,318.94,317.65,318.88,8975.0,313.8516,315.1262,313.8516,315.0669,8975.0
2024-05-03 11:20:00,318.92,319.54,318.72,319.37,10796.0,315.1064,315.719,314.9088,315.551,10796.0
2024-05-03 11:30:00,319.55,319.57,319.03,319.17,3713.0,315.7289,315.7486,315.2151,315.3534,3713.0
2024-05-03 11:40:00,319.26,320.08,319.01,319.01,23814.0,315.4423,316.2525,315.1953,315.1953,23814.0
2024-05-03 11:50:00,319.55,320.44,319.55,319.99,5453.0,315.7289,316.6082,315.7289,316.1636,5453.0
2024-05-03 12:00:00,320.03,320.79,320.03,320.79,5582.0,316.2031,316.954,316.2031,316.954,5582.0
2024-05-03 12:10:00,320.75,320.77,319.85,319.92,6257.0,316.9145,316.9343,316.0253,316.0944,6257.0
2024-05-03 12:20:00,320.09,320.45,319.9,319.93,5292.0,316.2624,316.6181,316.0747,316.1043,5292.0
2024-05-03 12:30:00,319.94,320.22,319.54,319.54,3675.0,316.1142,316.3908,315.719,315.719,3675.0
2024-05-03 12:40:00,319.66,319.98,319.42,319.65,5072.0,315.8375,316.1537,315.6004,315.8277,5072.0
2024-05-03 12:50:00,319.47,319.47,318.55,318.55,7421.0,315.6498,315.6498,314.7408,314.7408,7421.0
2024-05-03 13:00:00,318.64,320.04,318.64,319.91,3750.0,314.8297,316.213,314.8297,316.0846,3750.0
2024-05-03 13:10:00,319.91,320.35,319.91,320.12,7256.0,316.0846,316.5193,316.0846,316.292,7256.0
2024-05-03 13:20:00,320.06,320.64,319.93,320.31,6139.0,316.2328,316.8058,316.1043,316.4798,6139.0
2024-05-03 13:30:00,320.33,320.67,319.86,320.67,3361.0,316.4995,316.8355,316.0352,316.8355,3361.0
2024-05-03 13:40:00,320.73,320.94,320.16,320.56,6322.0,316.8948,317.1022,316.3316,316.7268,6322.0
2024-05-03 13:50:00,320.69,321.0,320.53,320.54,13408.0,316.8552,317.1615,316.6971,316.707,13408.0
2024-05-03 14:00:00,320.38,320.48,320.12,320.24,4997.0,316.5489,316.6477,316.292,316.4106,4997.0
2024-05-03 14:10:00,320.16,320.43,320.05,320.1,7897.0,316.3316,316.5983,316.2229,316.2723,7897.0
2024-05-03 14:20:00,320.37,321.0,320.19,320.71,13149.0,316.5391,317.1615,316.3612,316.875,13149.0
2024-05-03 14:30:00,320.62,320.64,320.25,320.3,5923.0,316.7861,316.8058,316.4205,316.4699,5923.0
2024-05-03 14:40:00,320.19,320.59,320.16,320.33,6096.0,316.3612,316.7564,316.3316,316.4995,6096.0
2024-05-03 14:50:00,320.52,320.63,320.17,320.44,7258.0,316.6873,316.7959,316.3414,316.6082,7258.0
2024-05-03 15:00:00,320.52,320.85,320.26,320.42,6385.0,316.6873,317.0133,316.4304,316.5885,6385.0
2024-05-03 15:10:00,320.33,320.45,319.61,319.68,18148.0,316.4995,316.6181,315.7881,315.8573,18148.0
2024-05-03 15:20:00,319.75,319.95,319.64,319.69,6569.0,315.9265,316.1241,315.8178,315.8672,6569.0
2024-05-03 15:30:00,319.71,320.08,319.38,319.94,14762.0,315.8869,316.2525,315.5609,316.1142,14762.0
2024-05-03 15:40:00,319.81,319.98,319.03,319.03,11873.0,315.9858,316.1537,315.2151,315.2151,11873.0
2024-05-03 15:50:00,319.11,319.88,319.05,319.25,56722.0,315.2941,316.0549,315.2348,315.4324,56722.0
2024-05-06 09:30:00,321.98,324.48,321.98,323.77,11571.0,318.1298,320.5999,318.1298,319.8984,11571.0
2024-05-06 09:40:00,323.56,324.93,323.56,324.92,4143.0,319.6909,321.0445,319.6909,321.0346,4143.0
2024-05-06 09:50:00,324.32,325.53,323.93,324.86,7815.0,320.4418,321.6374,320.0565,320.9754,7815.0
2024-05-06 10:00:00,325.0,326.5,324.78,326.29,19317.0,321.1137,322.5958,320.8963,322.3883,19317.0
2024-05-06 10:10:00,326.46,326.48,325.19,325.51,6533.0,322.5562,322.576,321.3014,321.6176,6533.0
2024-05-06 10:20:00,325.65,326.32,325.6,325.78,4653.0,321.7559,322.4179,321.7065,321.8844,4653.0
2024-05-06 10:30:00,326.04,326.04,325.4,325.46,3584.0,322.1413,322.1413,321.5089,321.5682,3584.0
2024-05-06 10:40:00,325.34,325.45,324.91,325.07,7623.0,321.4496,321.5583,321.0248,321.1829,7623.0
2024-05-06 10:50:00,325.19,325.86,325.07,325.57,4874.0,321.3014,321.9634,321.1829,321.6769,4874.0
2024-05-06 11:00:00,325.55,325.66,325.14,325.28,2525.0,321.6571,321.7658,321.252,321.3903,2525.0
2024-05-06 11:10:00,325.51,325.66,325.09,325.21,4125.0,321.6176,321.7658,321.2026,321.3212,4125.0
2024-05-06 11:20:00,325.25,325.33,325.08,325.25,3857.0,321.3607,321.4397,321.1927,321.3607,3857.0
2024-05-06 11:30:00,325.08,325.91,325.02,325.91,4436.0,321.1927,322.0128,321.1335,322.0128,4436.0
2024-05-06 11:40:00,325.71,326.12,325.64,325.91,2626.0,321.8152,322.2203,321.746,322.0128,2626.0
2024-05-06 11:50:00,326.01,326.29,325.6,325.89,3403.0,322.1116,322.3883,321.7065,321.993,3403.0
2024-05-06 12:00:00,325.88,326.31,325.76,326.0,12940.0,321.9832,322.408,321.8646,322.1017,12940.0
2024-05-06 12:10:00,326.05,326.38,325.88,325.88,7825.0,322.1511,322.4772,321.9832,321.9832,7825.0
2024-05-06 12:20:00,326.02,326.42,326.02,326.28,8955.0,322.1215,322.5167,322.1215,322.3784,8955.0
2024-05-06 12:30:00,326.44,326.53,325.72,325.73,7727.0,322.5365,322.6254,321.8251,321.835,7727.0
2024-05-06 12:40:00,325.47,325.83,325.47,325.69,2076.0,321.5781,321.9338,321.5781,321.7954,2076.0
2024-05-06 12:50:00,325.59,326.35,325.48,326.08,4143.0,321.6966,322.4475,321.588,322.1808,4143.0
2024-05-06 13:00:00,326.34,326.34,325.88,325.98,2848.0,322.4377,322.4377,321.9832,322.082,2848.0
2024-05-06 13:10:00,326.0,326.0,325.66,325.75,1769.0,322.1017,322.1017,321.7658,321.8547,1769.0
2024-05-06 13:20:00,325.8,326.07,325.8,325.96,2721.0,321.9041,322.1709,321.9041,322.0622,2721.0
2024-05-06 13:30:00,325.94,325.94,325.57,325.78,5029.0,322.0425,322.0425,321.6769,321.8844,5029.0
2024-05-06 13:40:00,325.78,325.84,325.45,325.47,6003.0,321.8844,321.9436,321.5583,321.5781,6003.0
2024-05-06 13:50:00,325.49,325.49,324.97,324.98,2983.0,321.5978,321.5978,321.084,321.0939,2983.0
2024-05-06 14:00:00,324.99,325.1,324.32,324.39,4418.0,321.1038,321.2125,320.4418,320.511,4418.0
2024-05-06 14:10:00,324.58,324.67,324.32,324.54,1662.0,320.6987,320.7876,320.4418,320.6592,1662.0
2024-05-06 14:20:00,324.56,325.01,324.3,324.85,4634.0,320.679,321.1236,320.4221,320.9655,4634.0
2024-05-06 14:30:00,324.97,325.07,324.65,324.73,5285.0,321.084,321.1829,320.7679,320.8469,5285.0
2024-05-06 14:40:00,324.82,325.1,324.66,324.8,6450.0,320.9358,321.2125,320.7778,320.9161,6450.0
2024-05-06 14:50:00,324.8,325.23,324.8,324.91,5702.0,320.9161,321.3409,320.9161,321.0248,5702.0
2024-05-06 15:00:00,324.88,325.08,324.62,324.94,3241.0,320.9951,321.1927,320.7382,321.0544,3241.0
2024-05-06 15:10:00,325.06,325.09,324.84,324.99,4303.0,321.173,321.2026,320.9556,321.1038,4303.0
2024-05-06 15:20:00,324.81,324.88,324.54,324.76,5372.0,320.926,320.9951,320.6592,320.8766,5372.0
2024-05-06 15:30:00,324.71,325.6,324.71,325.6,3845.0,320.8272,321.7065,320.8272,321.7065,3845.0
2024-05-06 15:40:00,325.59,326.07,325.58,326.04,6532.0,321.6966,322.1709,321.6868,322.1413,6532.0
2024-05-06 15:50:00,326.12,326.26,325.23,325.83,36709.0,322.2203,322.3586,321.3409,321.9338,36709.0
2024-05-07 09:30:00,325.72,327.47,325.4,325.53,24750.0,321.8251,323.5542,321.5089,321.6374,24750.0
2024-05-07 09:40:00,325.62,326.15,325.05,325.15,16419.0,321.7263,322.2499,321.1631,321.2619,16419.0
2024-05-07 09:50:00,325.11,325.13,324.48,325.0,11085.0,321.2224,321.2421,320.5999,321.1137,11085.0
2024-05-07 10:00:00,325.18,325.54,324.59,324.85,11503.0,321.2915,321.6472,320.7086,320.9655,11503.0
2024-05-07 10:10:00,325.64,325.96,325.27,325.7,14957.0,321.746,322.0622,321.3805,321.8053,14957.0
2024-05-07 10:20:00,325.6,325.67,324.71,324.9,14747.0,321.7065,321.7757,320.8272,321.0149,14747.0
2024-05-07 10:30:00,324.9,325.33,324.89,325.0,13096.0,321.0149,321.4397,321.005,321.1137,13096.0
2024-05-07 10:40:00,324.87,325.13,324.86,325.03,8536.0,320.9852,321.2421,320.9754,321.1433,8536.0
2024-05-07 10:50:00,325.0,325.09,324.62,325.0,8195.0,321.1137,321.2026,320.7382,321.1137,8195.0
2024-05-07 11:00:00,325.15,325.4,325.06,325.25,3448.0,321.2619,321.5089,321.173,321.3607,3448.0
2024-05-07 11:10:00,325.18,325.31,324.86,325.22,5490.0,321.2915,321.42,320.9754,321.3311,5490.0
2024-05-07 11:20:00,325.27,325.36,324.98,325.3,8315.0,321.3805,321.4694,321.0939,321.4101,8315.0
2024-05-07 11:30:00,325.3,325.5,325.09,325.3,9278.0,321.4101,321.6077,321.2026,321.4101,9278.0
2024-05-07 11:40:00,325.3,325.79,325.3,325.6,3632.0,321.4101,321.8942,321.4101,321.7065,3632.0
2024-05-07 11:50:00,325.66,326.17,325.65,325.94,4071.0,321.7658,322.2697,321.7559,322.0425,4071.0
2024-05-07 12:00:00,325.8,326.14,325.44,326.12,6217.0,321.9041,322.2401,321.5484,322.2203,6217.0
2024-05-07 12:10:00,326.2,326.22,325.87,326.22,2445.0,322.2993,322.3191,321.9733,322.3191,2445.0
2024-05-07 12:20:00,326.18,326.37,326.18,326.21,1793.0,322.2796,322.4673,322.2796,322.3092,1793.0
2024-05-07 12:30:00,326.02,326.12,325.72,325.94,2989.0,322.1215,322.2203,321.8251,322.0425,2989.0
2024-05-07 12:40:00,325.9,326.04,325.23,325.47,6997.0,322.0029,322.1413,321.3409,321.5781,6997.0
2024-05-07 12:50:00,325.31,325.67,325.28,325.56,3465.0,321.42,321.7757,321.3903,321.667,3465.0
2024-05-07 13:00:00,325.56,326.14,325.53,326.14,2466.0,321.667,322.2401,321.6374,322.2401,2466.0
2024-05-07 13:10:00,326.1,326.33,326.02,326.14,3558.0,322.2005,322.4278,322.1215,322.2401,3558.0
2024-05-07 13:20:00,326.09,326.19,325.89,326.0,5476.0,322.1907,322.2895,321.993,322.1017,5476.0
2024-05-07 13:30:00,326.11,326.54,326.1,326.36,3494.0,322.2104,322.6353,322.2005,322.4574,3494.0
2024-05-07 13:40:00,326.26,326.45,325.8,325.8,2843.0,322.3586,322.5464,321.9041,321.9041,2843.0
2024-05-07 13:50:00,325.76,325.99,325.41,325.42,3150.0,321.8646,322.0919,321.5188,321.5287,3150.0
2024-05-07 14:00:00,325.3,325.74,325.3,325.61,4065.0,321.4101,321.8448,321.4101,321.7164,4065.0
2024-05-07 14:10:00,325.62,325.91,325.62,325.74,4169.0,321.7263,322.0128,321.7263,321.8448,4169.0
2024-05-07 14:20:00,325.87,326.08,325.82,326.08,5909.0,321.9733,322.1808,321.9239,322.1808,5909.0
2024-05-07 14:30:00,326.23,326.27,325.93,325.98,6219.0,322.329,322.3685,322.0326,322.082,6219.0
2024-05-07 14:40:00,326.2,326.48,325.98,326.02,4419.0,322.2993,322.576,322.082,322.1215,4419.0
2024-05-07 14:50:00,326.15,326.16,325.57,325.64,4637.0,322.2499,322.2598,321.6769,321.746,4637.0
2024-05-07 15:00:00,325.79,326.03,325.61,326.0,3502.0,321.8942,322.1314,321.7164,322.1017,3502.0
2024-05-07 15:10:00,325.91,326.04,325.69,326.04,5026.0,322.0128,322.1413,321.7954,322.1413,5026.0
2024-05-07 15:20:00,326.0,326.34,325.95,326.13,5970.0,322.1017,322.4377,322.0523,322.2302,5970.0
2024-05-07 15:30:00,326.42,326.62,326.37,326.4,3331.0,322.5167,322.7143,322.4673,322.4969,3331.0
2024-05-07 15:40:00,326.56,326.61,326.18,326.43,6163.0,322.655,322.7044,322.2796,322.5266,6163.0
2024-05-07 15:50:00,326.44,326.54,325.49,325.77,41080.0,322.5365,322.6353,321.5978,321.8745,41080.0
2024-05-08 09:30:00,326.89,327.62,325.09,326.89,21663.0,322.9811,323.7024,321.2026,322.9811,21663.0
2024-05-08 09:40:00,327.15,327.27,326.14,326.84,7047.0,323.238,323.3565,322.2401,322.9317,7047.0
2024-05-08 09:50:00,327.05,328.14,327.04,327.67,15835.0,323.1392,324.2161,323.1293,323.7518,15835.0
2024-05-08 10:00:00,327.78,328.64,327.5,327.94,20332.0,323.8604,324.7102,323.5838,324.0185,20332.0
2024-05-08 10:10:00,328.17,328.21,327.57,327.81,6136.0,324.2458,324.2853,323.653,323.8901,6136.0
2024-05-08 10:20:00,327.85,328.9,327.84,328.45,8850.0,323.9296,324.9671,323.9197,324.5224,8850.0
2024-05-08 10:30:00,328.42,328.45,327.51,327.52,2609.0,324.4928,324.5224,323.5937,323.6036,2609.0
2024-05-08 10:40:00,327.44,328.21,327.44,328.2,7340.0,323.5245,324.2853,323.5245,324.2754,7340.0
2024-05-08 10:50:00,327.94,329.14,327.94,328.5,5445.0,324.0185,325.2042,324.0185,324.5718,5445.0
2024-05-08 11:00:00,328.4,328.4,327.75,327.75,4027.0,324.473,324.473,323.8308,323.8308,4027.0
2024-05-08 11:10:00,328.0,328.05,327.64,327.75,6352.0,324.0778,324.1272,323.7221,323.8308,6352.0
2024-05-08 11:20:00,327.61,328.01,327.61,327.82,510.0,323.6925,324.0877,323.6925,323.9,510.0
2024-05-08 11:30:00,328.08,328.24,327.81,328.05,7510.0,324.1569,324.3149,323.8901,324.1272,7510.0
2024-05-08 11:40:00,328.05,328.23,327.59,327.98,13622.0,324.1272,324.3051,323.6727,324.0581,13622.0
2024-05-08 11:50:00,328.15,328.24,327.62,327.96,3907.0,324.226,324.3149,323.7024,324.0383,3907.0
2024-05-08 12:00:00,327.75,328.47,327.75,328.15,14290.0,323.8308,324.5422,323.8308,324.226,14290.0
2024-05-08 12:10:00,328.09,328.3,327.96,328.24,3089.0,324.1667,324.3742,324.0383,324.3149,3089.0
2024-05-08 12:20:00,328.06,328.23,327.99,328.06,1633.0,324.1371,324.3051,324.0679,324.1371,1633.0
2024-05-08 12:30:00,327.94,327.94,327.02,327.26,6772.0,324.0185,324.0185,323.1095,323.3467,6772.0
2024-05-08 12:40:00,327.29,327.58,327.19,327.53,3705.0,323.3763,323.6628,323.2775,323.6134,3705.0
2024-05-08 12:50:00,327.49,327.94,327.22,327.73,11295.0,323.5739,324.0185,323.3071,323.811,11295.0
2024-05-08 13:00:00,327.68,327.68,327.23,327.23,2748.0,323.7616,323.7616,323.317,323.317,2748.0
2024-05-08 13:10:00,327.24,327.32,327.17,327.28,2467.0,323.3269,323.4059,323.2577,323.3664,2467.0
2024-05-08 13:20:00,327.04,327.06,326.38,327.06,6961.0,323.1293,323.1491,322.4772,323.1491,6961.0
2024-05-08 13:30:00,326.94,327.56,326.94,327.2,1679.0,323.0305,323.6431,323.0305,323.2874,1679.0
2024-05-08 13:40:00,327.24,327.54,327.24,327.37,957.0,323.3269,323.6233,323.3269,323.4554,957.0
2024-05-08 13:50:00,327.14,327.58,327.14,327.42,1320.0,323.2281,323.6628,323.2281,323.5048,1320.0
2024-05-08 14:00:00,327.66,327.7,327.28,327.65,1391.0,323.7419,323.7814,323.3664,323.732,1391.0
2024-05-08 14:10:00,327.51,327.74,327.46,327.53,2888.0,323.5937,323.8209,323.5443,323.6134,2888.0
2024-05-08 14:20:00,327.51,327.51,327.07,327.48,3723.0,323.5937,323.5937,323.1589,323.564,3723.0
2024-05-08 14:30:00,327.51,327.58,327.17,327.37,2563.0,323.5937,323.6628,323.2577,323.4554,2563.0
2024-05-08 14:40:00,327.33,327.44,327.16,327.3,2535.0,323.4158,323.5245,323.2479,323.3862,2535.0
2024-05-08 14:50:00,327.27,327.27,326.81,326.97,2706.0,323.3565,323.3565,322.902,323.0601,2706.0
2024-05-08 15:00:00,326.83,326.92,326.52,326.82,2950.0,322.9218,323.0107,322.6155,322.9119,2950.0
2024-05-08 15:10:00,326.7,326.96,326.59,326.81,4430.0,322.7934,323.0503,322.6847,322.902,4430.0
2024-05-08 15:20:00,326.81,327.13,326.79,327.04,3687.0,322.902,323.2182,322.8823,323.1293,3687.0
2024-05-08 15:30:00,326.95,327.37,326.95,327.34,4103.0,323.0404,323.4554,323.0404,323.4257,4103.0
2024-05-08 15:40:00,327.22,327.62,327.17,327.6,6036.0,323.3071,323.7024,323.2577,323.6826,6036.0
2024-05-08 15:50:00,328.61,328.77,327.48,327.7,36001.0,324.6805,324.8386,323.564,323.7814,36001.0
2024-05-09 09:30:00,327.61,329.14,327.27,327.94,8222.0,323.6925,325.2042,323.3565,324.0185,8222.0
2024-05-09 09:40:00,327.66,328.53,327.55,328.53,2994.0,323.7419,324.6015,323.6332,324.6015,2994.0
2024-05-09 09:50:00,328.35,329.03,327.74,329.03,4272.0,324.4236,325.0955,323.8209,325.0955,4272.0
2024-05-09 10:00:00,329.23,330.16,329.21,329.68,10487.0,325.2931,326.212,325.2733,325.7377,10487.0
2024-05-09 10:10:00,329.5,329.79,328.66,328.87,3264.0,325.5599,325.8464,324.7299,324.9374,3264.0
2024-05-09 10:20:00,328.78,329.09,328.4,329.09,2794.0,324.8485,325.1548,324.473,325.1548,2794.0
2024-05-09 10:30:00,329.07,329.8,329.0,329.79,3331.0,325.135,325.8563,325.0659,325.8464,3331.0
2024-05-09 10:40:00,329.82,330.29,329.64,330.28,4472.0,325.8761,326.3404,325.6982,326.3306,4472.0
2024-05-09 10:50:00,330.49,330.74,329.81,330.05,7373.0,326.538,326.7851,325.8662,326.1033,7373.0
2024-05-09 11:00:00,330.05,330.31,329.97,330.23,3081.0,326.1033,326.3602,326.0243,326.2812,3081.0
2024-05-09 11:10:00,330.11,330.14,329.84,329.92,8085.0,326.1626,326.1922,325.8958,325.9749,8085.0
2024-05-09 11:20:00,329.9,330.13,329.8,330.11,3073.0,325.9551,326.1823,325.8563,326.1626,3073.0
2024-05-09 11:30:00,330.01,330.04,329.56,329.56,8379.0,326.0638,326.0934,325.6192,325.6192,8379.0
2024-05-09 11:40:00,329.56,329.66,329.34,329.47,6735.0,325.6192,325.718,325.4018,325.5302,6735.0
2024-05-09 11:50:00,329.51,329.51,329.04,329.36,3864.0,325.5698,325.5698,325.1054,325.4216,3864.0
2024-05-09 12:00:00,329.33,329.97,329.24,329.97,7996.0,325.3919,326.0243,325.303,326.0243,7996.0
2024-05-09 12:10:00,330.07,331.15,330.07,331.15,6328.0,326.1231,327.1901,326.1231,327.1901,6328.0
2024-05-09 12:20:00,331.13,331.28,330.81,331.07,5335.0,327.1704,327.3186,326.8542,327.1111,5335.0
2024-05-09 12:30:00,331.07,331.28,330.78,331.28,2788.0,327.1111,327.3186,326.8246,327.3186,2788.0
2024-05-09 12:40:00,331.26,331.26,330.02,330.59,10602.0,327.2988,327.2988,326.0737,326.6368,10602.0
2024-05-09 12:50:00,330.82,330.94,330.81,330.88,1208.0,326.8641,326.9827,326.8542,326.9234,1208.0
2024-05-09 13:00:00,330.71,330.8,330.52,330.56,3737.0,326.7554,326.8443,326.5677,326.6072,3737.0
2024-05-09 13:10:00,330.69,331.01,330.68,330.74,1400.0,326.7357,327.0518,326.7258,326.7851,1400.0
2024-05-09 13:20:00,330.53,330.82,330.11,330.75,6704.0,326.5776,326.8641,326.1626,326.7949,6704.0
2024-05-09 13:30:00,330.7,330.79,330.44,330.69,4197.0,326.7455,326.8345,326.4886,326.7357,4197.0
2024-05-09 13:40:00,330.81,330.82,330.64,330.72,4364.0,326.8542,326.8641,326.6862,326.7653,4364.0
2024-05-09 13:50:00,330.65,331.24,330.48,330.96,10977.0,326.6961,327.2791,326.5282,327.0024,10977.0
2024-05-09 14:00:00,330.94,331.28,330.79,331.06,7689.0,326.9827,327.3186,326.8345,327.1012,7689.0
2024-05-09 14:10:00,331.06,331.5,330.95,331.45,6345.0,327.1012,327.536,326.9925,327.4866,6345.0
2024-05-09 14:20:00,331.5,331.86,331.41,331.81,4900.0,327.536,327.8917,327.447,327.8423,4900.0
2024-05-09 14:30:00,331.67,331.78,331.16,331.19,3528.0,327.7039,327.8126,327.2,327.2297,3528.0
2024-05-09 14:40:00,331.3,332.14,331.3,332.0,9793.0,327.3384,328.1683,327.3384,328.03,9793.0
2024-05-09 14:50:00,332.03,332.23,331.99,332.07,3197.0,328.0596,328.2572,328.0201,328.0991,3197.0
2024-05-09 15:00:00,331.83,332.16,331.72,331.97,4472.0,327.862,328.1881,327.7533,328.0003,4472.0
2024-05-09 15:10:00,332.01,332.25,331.73,332.25,8898.0,328.0399,328.277,327.7632,328.277,8898.0
2024-05-09 15:20:00,332.49,332.54,332.3,332.48,6803.0,328.5141,328.5635,328.3264,328.5042,6803.0
2024-05-09 15:30:00,332.59,332.91,332.42,332.76,6469.0,328.6129,328.9291,328.445,328.7809,6469.0
2024-05-09 15:40:00,332.65,332.92,332.36,332.78,13952.0,328.6722,328.939,328.3857,328.8007,13952.0
2024-05-09 15:50:00,332.87,333.42,332.51,332.87,68250.0,328.8896,329.433,328.5339,328.8896,68250.0
2024-05-10 09:30:00,334.27,334.27,332.9,333.91,11125.0,330.2728,330.2728,328.9192,329.9171,11125.0
2024-05-10 09:40:00,334.24,335.22,333.95,334.8,6128.0,330.2432,331.2115,329.9567,330.7965,6128.0
2024-05-10 09:50:00,334.64,335.28,333.78,334.04,17293.0,330.6384,331.2708,329.7887,330.0456,17293.0
2024-05-10 10:00:00,334.01,334.89,333.19,333.75,29857.0,330.016,330.8854,329.2058,329.7591,29857.0
2024-05-10 10:10:00,333.35,333.71,333.0,333.0,5023.0,329.3638,329.7195,329.018,329.018,5023.0
2024-05-10 10:20:00,333.0,333.56,332.88,333.04,6768.0,329.018,329.5713,328.8995,329.0575,6768.0
2024-05-10 10:30:00,333.03,333.03,331.72,332.24,8001.0,329.0477,329.0477,327.7533,328.2671,8001.0
2024-05-10 10:40:00,332.44,332.9,332.12,332.9,2432.0,328.4647,328.9192,328.1486,328.9192,2432.0
2024-05-10 10:50:00,332.74,332.76,332.5,332.57,900.0,328.7611,328.7809,328.524,328.5932,900.0
2024-05-10 11:00:00,332.59,333.71,332.58,332.7,4525.0,328.6129,329.7195,328.603,328.7216,4525.0
2024-05-10 11:10:00,332.82,333.45,332.54,332.73,16496.0,328.8402,329.4626,328.5635,328.7513,16496.0
2024-05-10 11:20:00,332.83,332.86,332.54,332.85,1536.0,328.8501,328.8797,328.5635,328.8698,1536.0
2024-05-10 11:30:00,332.91,332.91,332.32,332.5,1915.0,328.9291,328.9291,328.3462,328.524,1915.0
2024-05-10 11:40:00,332.5,332.6,332.11,332.11,1496.0,328.524,328.6228,328.1387,328.1387,1496.0
2024-05-10 11:50:00,332.27,332.75,332.27,332.46,3089.0,328.2968,328.771,328.2968,328.4845,3089.0
2024-05-10 12:00:00,332.28,332.28,331.64,332.0,5571.0,328.3066,328.3066,327.6743,328.03,5571.0
2024-05-10 12:10:00,332.04,332.04,331.59,331.68,4714.0,328.0695,328.0695,327.6249,327.7138,4714.0
2024-05-10 12:20:00,331.67,331.76,331.47,331.48,1288.0,327.7039,327.7929,327.5063,327.5162,1288.0
2024-05-10 12:30:00,331.54,332.03,331.5,331.67,4689.0,327.5755,328.0596,327.536,327.7039,4689.0
2024-05-10 12:40:00,331.58,331.97,331.57,331.97,2827.0,327.615,328.0003,327.6051,328.0003,2827.0
2024-05-10 12:50:00,332.05,332.08,331.73,332.0,3036.0,328.0794,328.109,327.7632,328.03,3036.0
2024-05-10 13:00:00,331.74,331.84,331.49,331.51,2387.0,327.7731,327.8719,327.5261,327.5458,2387.0
2024-05-10 13:10:00,331.55,331.63,331.42,331.46,1650.0,327.5854,327.6644,327.4569,327.4964,1650.0
2024-05-10 13:20:00,331.42,331.91,331.14,331.8,7168.0,327.4569,327.9411,327.1803,327.8324,7168.0
2024-05-10 13:30:00,331.89,332.46,331.89,332.41,2877.0,327.9213,328.4845,327.9213,328.4351,2877.0
2024-05-10 13:40:00,332.11,332.45,332.05,332.29,2008.0,328.1387,328.4746,328.0794,328.3165,2008.0
2024-05-10 13:50:00,332.36,332.51,332.3,332.5,1100.0,328.3857,328.5339,328.3264,328.524,1100.0
2024-05-10 14:00:00,332.27,332.27,331.59,331.76,5142.0,328.2968,328.2968,327.6249,327.7929,5142.0
2024-05-10 14:10:00,331.96,332.11,331.8,332.11,3632.0,327.9905,328.1387,327.8324,328.1387,3632.0
2024-05-10 14:20:00,332.16,332.2,331.71,331.85,12140.0,328.1881,328.2276,327.7435,327.8818,12140.0
2024-05-10 14:30:00,331.99,331.99,331.44,331.44,5871.0,328.0201,328.0201,327.4767,327.4767,5871.0
2024-05-10 14:40:00,331.53,332.2,331.53,332.05,9543.0,327.5656,328.2276,327.5656,328.0794,9543.0
2024-05-10 14:50:00,332.17,332.2,331.86,332.06,4295.0,328.198,328.2276,327.8917,328.0893,4295.0
2024-05-10 15:00:00,332.07,332.29,331.63,331.67,10791.0,328.0991,328.3165,327.6644,327.7039,10791.0
2024-05-10 15:10:00,331.62,332.36,331.5,332.36,15863.0,327.6545,328.3857,327.536,328.3857,15863.0
2024-05-10 15:20:00,332.52,332.52,331.85,332.04,10044.0,328.5438,328.5438,327.8818,328.0695,10044.0
2024-05-10 15:30:00,332.03,332.14,331.91,332.09,14836.0,328.0596,328.1683,327.9411,328.1189,14836.0
2024-05-10 15:40:00,332.07,332.29,331.87,332.07,9994.0,328.0991,328.3165,327.9015,328.0991,9994.0
2024-05-10 15:50:00,332.12,332.23,331.53,331.87,53864.0,328.1486,328.2572,327.5656,327.9015,53864.0
2024-05-13 09:30:00,332.69,333.82,332.03,332.47,21992.0,328.7117,329.8282,328.0596,328.4944,21992.0
2024-05-13 09:40:00,332.4,332.8,331.56,331.56,13536.0,328.4252,328.8204,327.5952,327.5952,13536.0
2024-05-13 09:50:00,331.69,331.81,329.4,330.9,11391.0,327.7237,327.8423,325.4611,326.9431,11391.0
2024-05-13 10:00:00,330.73,331.51,330.72,331.51,5193.0,326.7752,327.5458,326.7653,327.5458,5193.0
2024-05-13 10:10:00,331.49,331.49,330.15,330.15,3909.0,327.5261,327.5261,326.2021,326.2021,3909.0
2024-05-13 10:20:00,330.06,330.06,329.28,329.41,4270.0,326.1132,326.1132,325.3425,325.471,4270.0
2024-05-13 10:30:00,329.3,329.35,328.39,328.39,8227.0,325.3623,325.4117,324.4632,324.4632,8227.0
2024-05-13 10:40:00,328.39,328.41,327.09,327.62,10966.0,324.4632,324.4829,323.1787,323.7024,10966.0
2024-05-13 10:50:00,327.65,328.06,326.99,327.97,9159.0,323.732,324.1371,323.0799,324.0482,9159.0
2024-05-13 11:00:00,327.75,328.14,327.44,328.12,6610.0,323.8308,324.2161,323.5245,324.1964,6610.0
2024-05-13 11:10:00,327.79,328.23,327.38,327.75,9745.0,323.8703,324.3051,323.4652,323.8308,9745.0
2024-05-13 11:20:00,327.7,327.95,327.04,327.88,8511.0,323.7814,324.0284,323.1293,323.9593,8511.0
2024-05-13 11:30:00,327.7,328.07,327.42,328.07,9031.0,323.7814,324.147,323.5048,324.147,9031.0
2024-05-13 11:40:00,327.99,328.01,327.78,327.96,4705.0,324.0679,324.0877,323.8604,324.0383,4705.0
2024-05-13 11:50:00,327.96,328.01,327.86,327.97,3575.0,324.0383,324.0877,323.9395,324.0482,3575.0
2024-05-13 12:00:00,328.01,328.13,327.9,328.05,6755.0,324.0877,324.2063,323.979,324.1272,6755.0
2024-05-13 12:10:00,328.02,328.34,327.9,328.2,8374.0,324.0976,324.4138,323.979,324.2754,8374.0
2024-05-13 12:20:00,328.25,328.86,328.25,328.73,3256.0,324.3248,324.9275,324.3248,324.7991,3256.0
2024-05-13 12:30:00,328.63,328.8,328.5,328.8,1328.0,324.7003,324.8683,324.5718,324.8683,1328.0
2024-05-13 12:40:00,328.76,328.86,328.19,328.38,8803.0,324.8287,324.9275,324.2655,324.4533,8803.0
2024-05-13 12:50:00,328.44,328.45,327.93,328.42,2480.0,324.5126,324.5224,324.0087,324.4928,2480.0
2024-05-13 13:00:00,328.32,328.33,327.59,327.78,2153.0,324.394,324.4039,323.6727,323.8604,2153.0
2024-05-13 13:10:00,327.67,328.09,327.53,328.06,5382.0,323.7518,324.1667,323.6134,324.1371,5382.0
2024-05-13 13:20:00,327.98,327.98,327.68,327.82,1613.0,324.0581,324.0581,323.7616,323.9,1613.0
2024-05-13 13:30:00,328.02,328.22,327.81,327.82,3621.0,324.0976,324.2952,323.8901,323.9,3621.0
2024-05-13 13:40:00,327.82,328.11,327.82,328.07,5762.0,323.9,324.1865,323.9,324.147,5762.0
2024-05-13 13:50:00,328.18,328.36,328.03,328.35,3536.0,324.2557,324.4335,324.1075,324.4236,3536.0
2024-05-13 14:00:00,328.41,328.68,328.27,328.68,1330.0,324.4829,324.7497,324.3446,324.7497,1330.0
2024-05-13 14:10:00,328.67,328.67,327.63,327.9,16361.0,324.7398,324.7398,323.7122,323.979,16361.0
2024-05-13 14:20:00,327.68,328.2,327.68,328.2,12655.0,323.7616,324.2754,323.7616,324.2754,12655.0
2024-05-13 14:30:00,328.1,328.5,328.05,328.5,3350.0,324.1766,324.5718,324.1272,324.5718,3350.0
2024-05-13 14:40:00,328.41,328.45,328.1,328.12,4582.0,324.4829,324.5224,324.1766,324.1964,4582.0
2024-05-13 14:50:00,328.0,328.14,327.52,327.75,6353.0,324.0778,324.2161,323.6036,323.8308,6353.0
2024-05-13 15:00:00,327.74,327.83,327.61,327.77,2427.0,323.8209,323.9098,323.6925,323.8506,2427.0
2024-05-13 15:10:00,327.55,327.82,327.55,327.74,3995.0,323.6332,323.9,323.6332,323.8209,3995.0
2024-05-13 15:20:00,327.79,327.94,327.29,327.44,4967.0,323.8703,324.0185,323.3763,323.5245,4967.0
2024-05-13 15:30:00,327.27,327.6,327.26,327.35,7087.0,323.3565,323.6826,323.3467,323.4356,7087.0
2024-05-13 15:40:00,327.31,327.48,326.76,326.76,8896.0,323.3961,323.564,322.8526,322.8526,8896.0
2024-05-13 15:50:00,327.06,327.12,326.52,326.63,75762.0,323.1491,323.2083,322.6155,322.7242,75762.0
2024-05-14 09:30:00,327.76,328.94,325.59,326.54,28939.0,323.8407,325.0066,321.6966,322.6353,28939.0
2024-05-14 09:40:00,327.09,327.3,326.12,327.06,4565.0,323.1787,323.3862,322.2203,323.1491,4565.0
2024-05-14 09:50:00,326.8,327.06,325.62,326.05,5002.0,322.8922,323.1491,321.7263,322.1511,5002.0
2024-05-14 10:00:00,325.65,326.54,325.41,325.85,5091.0,321.7559,322.6353,321.5188,321.9535,5091.0
2024-05-14 10:10:00,325.84,326.27,325.32,325.6,10118.0,321.9436,322.3685,321.4299,321.7065,10118.0
2024-05-14 10:20:00,325.74,326.58,325.45,326.57,20768.0,321.8448,322.6748,321.5583,322.6649,20768.0
2024-05-14 10:30:00,326.31,326.65,326.17,326.43,8217.0,322.408,322.744,322.2697,322.5266,8217.0
2024-05-14 10:40:00,326.43,326.97,326.16,326.84,9242.0,322.5266,323.0601,322.2598,322.9317,9242.0
2024-05-14 10:50:00,326.69,326.84,326.1,326.5,8176.0,322.7835,322.9317,322.2005,322.5958,8176.0
2024-05-14 11:00:00,326.47,326.55,326.24,326.25,6906.0,322.5661,322.6452,322.3389,322.3487,6906.0
2024-05-14 11:10:00,326.38,326.79,326.05,326.79,9042.0,322.4772,322.8823,322.1511,322.8823,9042.0
2024-05-14 11:20:00,326.79,327.5,326.42,327.5,4978.0,322.8823,323.5838,322.5167,323.5838,4978.0
2024-05-14 11:30:00,327.46,327.63,326.78,326.79,7070.0,323.5443,323.7122,322.8724,322.8823,7070.0
2024-05-14 11:40:00,327.21,327.57,327.04,327.05,10032.0,323.2973,323.653,323.1293,323.1392,10032.0
2024-05-14 11:50:00,327.01,327.95,327.01,327.79,15888.0,323.0997,324.0284,323.0997,323.8703,15888.0
2024-05-14 12:00:00,327.82,328.08,327.66,327.79,4233.0,323.9,324.1569,323.7419,323.8703,4233.0
2024-05-14 12:10:00,327.79,328.17,327.62,328.03,3537.0,323.8703,324.2458,323.7024,324.1075,3537.0
2024-05-14 12:20:00,327.88,328.25,327.85,328.13,4752.0,323.9593,324.3248,323.9296,324.2063,4752.0
2024-05-14 12:30:00,328.07,328.12,327.55,327.63,3822.0,324.147,324.1964,323.6332,323.7122,3822.0
2024-05-14 12:40:00,327.82,327.95,327.55,327.66,11303.0,323.9,324.0284,323.6332,323.7419,11303.0
2024-05-14 12:50:00,327.62,327.74,327.18,327.62,5411.0,323.7024,323.8209,323.2676,323.7024,5411.0
2024-05-14 13:00:00,327.65,327.76,327.25,327.47,4176.0,323.732,323.8407,323.3368,323.5542,4176.0
2024-05-14 13:10:00,327.47,327.91,327.36,327.75,6185.0,323.5542,323.9889,323.4455,323.8308,6185.0
2024-05-14 13:20:00,327.61,327.78,327.41,327.48,4904.0,323.6925,323.8604,323.4949,323.564,4904.0
2024-05-14 13:30:00,327.68,328.11,327.48,328.1,2977.0,323.7616,324.1865,323.564,324.1766,2977.0
2024-05-14 13:40:00,328.13,328.53,328.11,328.38,1847.0,324.2063,324.6015,324.1865,324.4533,1847.0
2024-05-14 13:50:00,328.44,328.91,328.34,328.91,3001.0,324.5126,324.9769,324.4138,324.9769,3001.0
2024-05-14 14:00:00,328.65,328.65,328.34,328.51,3000.0,324.72,324.72,324.4138,324.5817,3000.0
2024-05-14 14:10:00,328.36,328.93,328.36,328.93,4960.0,324.4335,324.9967,324.4335,324.9967,4960.0
2024-05-14 14:20:00,328.85,328.97,328.66,328.77,8383.0,324.9177,325.0362,324.7299,324.8386,8383.0
2024-05-14 14:30:00,328.73,329.11,328.52,329.02,9842.0,324.7991,325.1745,324.5916,325.0856,9842.0
2024-05-14 14:40:00,329.02,329.3,328.76,329.05,6533.0,325.0856,325.3623,324.8287,325.1153,6533.0
2024-05-14 14:50:00,328.97,329.46,328.92,329.41,9954.0,325.0362,325.5204,324.9868,325.471,9954.0
2024-05-14 15:00:00,329.49,329.87,329.48,329.63,7073.0,325.55,325.9255,325.5401,325.6883,7073.0
2024-05-14 15:10:00,329.48,330.04,329.17,329.32,8654.0,325.5401,326.0934,325.2338,325.382,8654.0
2024-05-14 15:20:00,329.32,330.01,329.14,330.01,8849.0,325.382,326.0638,325.2042,326.0638,8849.0
2024-05-14 15:30:00,330.02,330.5,329.94,330.35,6953.0,326.0737,326.5479,325.9946,326.3997,6953.0
2024-05-14 15:40:00,330.33,330.45,329.74,330.3,17821.0,326.38,326.4985,325.797,326.3503,17821.0
2024-05-14 15:50:00,330.46,331.01,329.75,329.75,53865.0,326.5084,327.0518,325.8069,325.8069,53865.0
2024-05-15 09:30:00,331.23,332.86,330.27,330.96,24415.0,327.2692,328.8797,326.3207,327.0024,24415.0
2024-05-15 09:40:00,331.11,333.21,331.11,333.03,20585.0,327.1506,329.2255,327.1506,329.0477,20585.0
2024-05-15 09:50:00,332.69,332.82,331.57,331.57,1950.0,328.7117,328.8402,327.6051,327.6051,1950.0
2024-05-15 10:00:00,330.98,334.16,330.9,334.16,5384.0,327.0222,330.1642,326.9431,330.1642,5384.0
2024-05-15 10:10:00,333.88,334.13,332.24,332.26,2623.0,329.8875,330.1345,328.2671,328.2869,2623.0
2024-05-15 10:20:00,332.24,332.57,332.03,332.41,3737.0,328.2671,328.5932,328.0596,328.4351,3737.0
2024-05-15 10:30:00,332.13,333.25,332.13,332.92,4680.0,328.1584,329.265,328.1584,328.939,4680.0
2024-05-15 10:40:00,332.99,333.03,332.46,332.69,2006.0,329.0081,329.0477,328.4845,328.7117,2006.0
2024-05-15 10:50:00,332.45,332.62,331.84,331.9,4215.0,328.4746,328.6426,327.8719,327.9312,4215.0
2024-05-15 11:00:00,332.09,332.97,332.08,332.96,4302.0,328.1189,328.9884,328.109,328.9785,4302.0
2024-05-15 11:10:00,332.62,332.9,332.51,332.9,2761.0,328.6426,328.9192,328.5339,328.9192,2761.0
2024-05-15 11:20:00,333.0,333.25,332.8,333.25,2314.0,329.018,329.265,328.8204,329.265,2314.0
2024-05-15 11:30:00,333.27,333.36,332.22,332.54,7886.0,329.2848,329.3737,328.2474,328.5635,7886.0
2024-05-15 11:40:00,332.51,332.8,332.23,332.36,8114.0,328.5339,328.8204,328.2572,328.3857,8114.0
2024-05-15 11:50:00,332.3,332.56,331.95,332.29,5968.0,328.3264,328.5833,327.9806,328.3165,5968.0
2024-05-15 12:00:00,332.17,332.22,331.44,331.77,6871.0,328.198,328.2474,327.4767,327.8027,6871.0
2024-05-15 12:10:00,331.75,331.87,331.45,331.87,4247.0,327.783,327.9015,327.4866,327.9015,4247.0
2024-05-15 12:20:00,331.64,331.68,331.35,331.5,3620.0,327.6743,327.7138,327.3878,327.536,3620.0
2024-05-15 12:30:00,331.66,331.95,331.6,331.69,4423.0,327.6941,327.9806,327.6348,327.7237,4423.0
2024-05-15 12:40:00,331.83,331.84,331.05,331.17,6511.0,327.862,327.8719,327.0913,327.2099,6511.0
2024-05-15 12:50:00,331.24,332.35,331.06,332.23,12031.0,327.2791,328.3758,327.1012,328.2572,12031.0
2024-05-15 13:00:00,332.32,332.92,332.32,332.7,6390.0,328.3462,328.939,328.3462,328.7216,6390.0
2024-05-15 13:10:00,332.65,332.93,332.44,332.44,5781.0,328.6722,328.9489,328.4647,328.4647,5781.0
2024-05-15 13:20:00,332.29,332.52,332.03,332.3,11561.0,328.3165,328.5438,328.0596,328.3264,11561.0
2024-05-15 13:30:00,332.46,332.9,332.36,332.79,5170.0,328.4845,328.9192,328.3857,328.8105,5170.0
2024-05-15 13:40:00,332.63,333.0,332.31,332.32,6425.0,328.6525,329.018,328.3363,328.3462,6425.0
2024-05-15 13:50:00,332.34,332.48,331.98,332.41,11774.0,328.3659,328.5042,328.0102,328.4351,11774.0
2024-05-15 14:00:00,332.08,332.54,331.98,332.35,4196.0,328.109,328.5635,328.0102,328.3758,4196.0
2024-05-15 14:10:00,332.4,332.53,332.02,332.21,4200.0,328.4252,328.5536,328.0497,328.2375,4200.0
2024-05-15 14:20:00,332.12,332.21,331.99,332.05,4827.0,328.1486,328.2375,328.0201,328.0794,4827.0
2024-05-15 14:30:00,332.19,332.43,331.83,332.07,5996.0,328.2177,328.4548,327.862,328.0991,5996.0
2024-05-15 14:40:00,331.87,331.99,331.11,331.44,12298.0,327.9015,328.0201,327.1506,327.4767,12298.0
2024-05-15 14:50:00,331.28,331.45,331.08,331.26,13274.0,327.3186,327.4866,327.121,327.2988,13274.0
2024-05-15 15:00:00,331.18,331.72,331.0,331.72,13415.0,327.2198,327.7533,327.0419,327.7533,13415.0
2024-05-15 15:10:00,331.55,331.55,330.86,330.86,9123.0,327.5854,327.5854,326.9036,326.9036,9123.0
2024-05-15 15:20:00,330.78,331.03,330.43,331.01,11462.0,326.8246,327.0716,326.4788,327.0518,11462.0
2024-05-15 15:30:00,330.83,331.5,330.83,331.25,15314.0,326.874,327.536,326.874,327.289,15314.0
2024-05-15 15:40:00,331.35,331.84,331.35,331.82,13378.0,327.3878,327.8719,327.3878,327.8521,13378.0
2024-05-15 15:50:00,331.67,332.35,331.36,332.35,78458.0,327.7039,328.3758,327.3976,328.3758,78458.0
2024-05-16 09:30:00,331.63,332.95,328.2,329.12,39687.0,327.6644,328.9686,324.2754,325.1844,39687.0
2024-05-16 09:40:00,329.12,329.37,328.04,328.04,6742.0,325.1844,325.4314,324.1173,324.1173,6742.0
2024-05-16 09:50:00,328.32,328.73,327.53,328.66,13030.0,324.394,324.7991,323.6134,324.7299,13030.0
2024-05-16 10:00:00,328.66,328.85,327.38,327.85,9778.0,324.7299,324.9177,323.4652,323.9296,9778.0
2024-05-16 10:10:00,327.84,328.32,327.6,327.83,35367.0,323.9197,324.394,323.6826,323.9098,35367.0
2024-05-16 10:20:00,327.71,328.0,326.32,326.62,10226.0,323.7913,324.0778,322.4179,322.7143,10226.0
2024-05-16 10:30:00,326.27,326.69,325.84,325.93,9850.0,322.3685,322.7835,321.9436,322.0326,9850.0
2024-05-16 10:40:00,326.02,326.34,325.66,326.21,17174.0,322.1215,322.4377,321.7658,322.3092,17174.0
2024-05-16 10:50:00,326.13,326.24,325.18,325.87,14174.0,322.2302,322.3389,321.2915,321.9733,14174.0
2024-05-16 11:00:00,326.37,326.37,325.24,325.88,13983.0,322.4673,322.4673,321.3508,321.9832,13983.0
2024-05-16 11:10:00,325.84,325.86,325.18,325.31,8878.0,321.9436,321.9634,321.2915,321.42,8878.0
2024-05-16 11:20:00,325.08,325.69,325.0,325.69,13703.0,321.1927,321.7954,321.1137,321.7954,13703.0
2024-05-16 11:30:00,325.56,325.7,325.18,325.63,15255.0,321.667,321.8053,321.2915,321.7362,15255.0
2024-05-16 11:40:00,325.72,325.73,325.2,325.41,5258.0,321.8251,321.835,321.3113,321.5188,5258.0
2024-05-16 11:50:00,325.37,325.55,325.27,325.37,5089.0,321.4793,321.6571,321.3805,321.4793,5089.0
2024-05-16 12:00:00,325.26,325.29,324.54,324.8,9259.0,321.3706,321.4002,320.6592,320.9161,9259.0
2024-05-16 12:10:00,324.81,325.36,324.76,325.06,6576.0,320.926,321.4694,320.8766,321.173,6576.0
2024-05-16 12:20:00,325.11,325.17,324.8,324.94,10159.0,321.2224,321.2817,320.9161,321.0544,10159.0
2024-05-16 12:30:00,324.8,325.22,324.42,325.16,7470.0,320.9161,321.3311,320.5406,321.2718,7470.0
2024-05-16 12:40:00,325.16,325.59,325.08,325.38,8024.0,321.2718,321.6966,321.1927,321.4891,8024.0
2024-05-16 12:50:00,325.27,325.68,325.27,325.32,7011.0,321.3805,321.7856,321.3805,321.4299,7011.0
2024-05-16 13:00:00,325.34,325.64,325.15,325.34,5568.0,321.4496,321.746,321.2619,321.4496,5568.0
2024-05-16 13:10:00,325.31,325.31,324.73,324.82,4275.0,321.42,321.42,320.8469,320.9358,4275.0
2024-05-16 13:20:00,324.89,325.13,323.68,323.69,14877.0,321.005,321.2421,319.8095,319.8194,14877.0
2024-05-16 13:30:00,323.68,324.09,323.49,323.95,7650.0,319.8095,320.2146,319.6217,320.0762,7650.0
2024-05-16 13:40:00,324.06,324.06,323.29,323.55,4872.0,320.1849,320.1849,319.4241,319.681,4872.0
2024-05-16 13:50:00,323.6,324.06,323.53,323.93,7613.0,319.7304,320.1849,319.6613,320.0565,7613.0
2024-05-16 14:00:00,323.93,324.08,323.7,323.78,5777.0,320.0565,320.2047,319.8292,319.9083,5777.0
2024-05-16 14:10:00,323.78,323.9,323.64,323.9,4342.0,319.9083,320.0268,319.77,320.0268,4342.0
2024-05-16 14:20:00,323.87,323.92,323.59,323.81,5805.0,319.9972,320.0466,319.7206,319.9379,5805.0
2024-05-16 14:30:00,323.84,324.44,323.84,324.44,6264.0,319.9676,320.5604,319.9676,320.5604,6264.0
2024-05-16 14:40:00,324.53,324.67,324.32,324.44,6213.0,320.6493,320.7876,320.4418,320.5604,6213.0
2024-05-16 14:50:00,324.44,324.62,324.17,324.17,6843.0,320.5604,320.7382,320.2936,320.2936,6843.0
2024-05-16 15:00:00,324.35,324.68,323.88,324.52,6889.0,320.4715,320.7975,320.0071,320.6394,6889.0
2024-05-16 15:10:00,324.5,325.38,324.36,325.38,4382.0,320.6197,321.4891,320.4813,321.4891,4382.0
2024-05-16 15:20:00,325.52,325.53,325.07,325.14,7315.0,321.6275,321.6374,321.1829,321.252,7315.0
2024-05-16 15:30:00,325.09,325.55,324.91,324.92,20718.0,321.2026,321.6571,321.0248,321.0346,20718.0
2024-05-16 15:40:00,324.99,325.01,324.43,324.66,13602.0,321.1038,321.1236,320.5505,320.7778,13602.0
2024-05-16 15:50:00,324.63,325.4,324.48,324.9,104783.0,320.7481,321.5089,320.5999,321.0149,104783.0
2024-05-17 09:30:00,326.59,326.67,325.65,325.67,29525.0,322.6847,322.7637,321.7559,321.7757,29525.0
2024-05-17 09:40:00,325.66,326.12,324.67,326.11,2903.0,321.7658,322.2203,320.7876,322.2104,2903.0
2024-05-17 09:50:00,325.83,325.98,324.75,325.45,8098.0,321.9338,322.082,320.8667,321.5583,8098.0
2024-05-17 10:00:00,325.41,325.72,324.17,324.28,5567.0,321.5188,321.8251,320.2936,320.4023,5567.0
2024-05-17 10:10:00,324.11,325.17,323.58,325.11,5254.0,320.2343,321.2817,319.7107,321.2224,5254.0
2024-05-17 10:20:00,325.06,326.01,325.03,325.77,6796.0,321.173,322.1116,321.1433,321.8745,6796.0
2024-05-17 10:30:00,325.53,326.75,325.3,326.0,12217.0,321.6374,322.8428,321.4101,322.1017,12217.0
2024-05-17 10:40:00,326.1,326.52,325.7,326.21,2857.0,322.2005,322.6155,321.8053,322.3092,2857.0
2024-05-17 10:50:00,326.12,326.89,326.11,326.5,9709.0,322.2203,322.9811,322.2104,322.5958,9709.0
2024-05-17 11:00:00,326.34,326.68,326.06,326.56,5298.0,322.4377,322.7736,322.161,322.655,5298.0
2024-05-17 11:10:00,326.55,327.36,326.55,326.97,8045.0,322.6452,323.4455,322.6452,323.0601,8045.0
2024-05-17 11:20:00,327.0,327.06,326.24,326.95,8709.0,323.0898,323.1491,322.3389,323.0404,8709.0
2024-05-17 11:30:00,327.0,327.07,326.66,327.04,5428.0,323.0898,323.1589,322.7538,323.1293,5428.0
2024-05-17 11:40:00,327.1,327.33,326.94,327.22,5036.0,323.1886,323.4158,323.0305,323.3071,5036.0
2024-05-17 11:50:00,327.16,328.16,327.1,328.12,7464.0,323.2479,324.2359,323.1886,324.1964,7464.0
2024-05-17 12:00:00,327.98,328.05,327.55,327.82,6764.0,324.0581,324.1272,323.6332,323.9,6764.0
2024-05-17 12:10:00,327.86,328.04,327.45,327.45,4553.0,323.9395,324.1173,323.5344,323.5344,4553.0
2024-05-17 12:20:00,327.46,327.55,327.26,327.34,3975.0,323.5443,323.6332,323.3467,323.4257,3975.0
2024-05-17 12:30:00,327.18,327.57,326.87,327.57,2504.0,323.2676,323.653,322.9613,323.653,2504.0
2024-05-17 12:40:00,326.99,327.22,326.82,326.97,2718.0,323.0799,323.3071,322.9119,323.0601,2718.0
2024-05-17 12:50:00,326.99,327.09,326.77,326.8,2287.0,323.0799,323.1787,322.8625,322.8922,2287.0
2024-05-17 13:00:00,326.72,326.86,326.42,326.82,2100.0,322.8131,322.9514,322.5167,322.9119,2100.0
2024-05-17 13:10:00,326.99,326.99,326.1,326.1,1146.0,323.0799,323.0799,322.2005,322.2005,1146.0
2024-05-17 13:20:00,326.18,326.19,325.73,325.73,2000.0,322.2796,322.2895,321.835,321.835,2000.0
2024-05-17 13:30:00,325.94,326.32,325.76,326.32,4939.0,322.0425,322.4179,321.8646,322.4179,4939.0
2024-05-17 13:40:00,326.34,326.51,326.13,326.51,2666.0,322.4377,322.6056,322.2302,322.6056,2666.0
2024-05-17 13:50:00,326.57,327.53,326.57,327.2,22353.0,322.6649,323.6134,322.6649,323.2874,22353.0
2024-05-17 14:00:00,327.03,327.4,327.03,327.28,7317.0,323.1194,323.485,323.1194,323.3664,7317.0
2024-05-17 14:10:00,327.21,327.34,326.55,326.55,9268.0,323.2973,323.4257,322.6452,322.6452,9268.0
2024-05-17 14:20:00,326.55,326.61,326.02,326.61,7214.0,322.6452,322.7044,322.1215,322.7044,7214.0
2024-05-17 14:30:00,326.93,327.13,326.67,327.08,1750.0,323.0206,323.2182,322.7637,323.1688,1750.0
2024-05-17 14:40:00,327.25,327.26,326.64,326.92,3218.0,323.3368,323.3467,322.7341,323.0107,3218.0
2024-05-17 14:50:00,327.15,327.46,327.0,327.16,2100.0,323.238,323.5443,323.0898,323.2479,2100.0
2024-05-17 15:00:00,327.28,327.43,327.12,327.35,2966.0,323.3664,323.5146,323.2083,323.4356,2966.0
2024-05-17 15:10:00,327.18,327.95,327.18,327.94,5135.0,323.2676,324.0284,323.2676,324.0185,5135.0
2024-05-17 15:20:00,327.95,328.4,327.79,327.88,8552.0,324.0284,324.473,323.8703,323.9593,8552.0
2024-05-17 15:30:00,328.07,328.38,328.06,328.38,9038.0,324.147,324.4533,324.1371,324.4533,9038.0
2024-05-17 15:40:00,328.38,328.51,327.88,327.96,16288.0,324.4533,324.5817,323.9593,324.0383,16288.0
2024-05-17 15:50:00,327.88,328.97,327.85,328.65,74931.0,323.9593,325.0362,323.9296,324.72,74931.0
2024-05-20 09:30:00,329.26,330.79,327.62,330.51,26025.0,325.3228,326.8345,323.7024,326.5578,26025.0
2024-05-20 09:40:00,330.51,332.84,330.51,332.16,5492.0,326.5578,328.8599,326.5578,328.1881,5492.0
2024-05-20 09:50:00,332.04,332.16,330.82,332.16,7323.0,328.0695,328.1881,326.8641,328.1881,7323.0
2024-05-20 10:00:00,331.84,332.53,331.83,332.5,3463.0,327.8719,328.5536,327.862,328.524,3463.0
2024-05-20 10:10:00,332.99,333.3,332.55,332.88,7517.0,329.0081,329.3144,328.5734,328.8995,7517.0
2024-05-20 10:20:00,332.99,332.99,332.33,332.82,3201.0,329.0081,329.0081,328.356,328.8402,3201.0
2024-05-20 10:30:00,332.92,333.07,332.62,332.82,3675.0,328.939,329.0872,328.6426,328.8402,3675.0
2024-05-20 10:40:00,332.77,333.52,332.52,332.8,8488.0,328.7908,329.5318,328.5438,328.8204,8488.0
2024-05-20 10:50:00,332.83,333.1,332.63,332.94,5360.0,328.8501,329.1168,328.6525,328.9587,5360.0
2024-05-20 11:00:00,333.17,333.29,332.94,333.13,4660.0,329.186,329.3046,328.9587,329.1465,4660.0
2024-05-20 11:10:00,333.09,333.68,333.08,333.5,2972.0,329.107,329.6899,329.0971,329.512,2972.0
2024-05-20 11:20:00,333.44,333.81,333.35,333.69,5866.0,329.4528,329.8183,329.3638,329.6998,5866.0
2024-05-20 11:30:00,333.83,333.97,333.42,333.42,3361.0,329.8381,329.9764,329.433,329.433,3361.0
2024-05-20 11:40:00,333.61,333.61,332.76,332.76,3625.0,329.6207,329.6207,328.7809,328.7809,3625.0
2024-05-20 11:50:00,332.76,333.22,332.76,332.83,5643.0,328.7809,329.2354,328.7809,328.8501,5643.0
2024-05-20 12:00:00,332.88,333.45,332.88,333.02,4587.0,328.8995,329.4626,328.8995,329.0378,4587.0
2024-05-20 12:10:00,333.17,333.52,333.05,333.31,3495.0,329.186,329.5318,329.0674,329.3243,3495.0
2024-05-20 12:20:00,333.8,333.8,332.97,333.49,3509.0,329.8085,329.8085,328.9884,329.5022,3509.0
2024-05-20 12:30:00,333.58,333.58,333.38,333.41,1101.0,329.5911,329.5911,329.3935,329.4231,1101.0
2024-05-20 12:40:00,333.29,333.63,333.27,333.54,5600.0,329.3046,329.6405,329.2848,329.5516,5600.0
2024-05-20 12:50:00,333.31,334.01,333.27,333.9,5838.0,329.3243,330.016,329.2848,329.9073,5838.0
2024-05-20 13:00:00,333.9,334.25,333.88,333.88,1800.0,329.9073,330.2531,329.8875,329.8875,1800.0
2024-05-20 13:10:00,333.93,334.02,333.45,333.55,3100.0,329.9369,330.0258,329.4626,329.5615,3100.0
2024-05-20 13:20:00,333.72,333.99,333.5,333.75,8770.0,329.7294,329.9962,329.512,329.7591,8770.0
2024-05-20 13:30:00,333.47,333.94,333.18,333.94,7065.0,329.4824,329.9468,329.1959,329.9468,7065.0
2024-05-20 13:40:00,334.02,334.02,332.7,332.73,3044.0,330.0258,330.0258,328.7216,328.7513,3044.0
2024-05-20 13:50:00,332.73,332.85,332.67,332.84,1449.0,328.7513,328.8698,328.692,328.8599,1449.0
2024-05-20 14:00:00,332.81,332.99,332.33,332.68,3651.0,328.8303,329.0081,328.356,328.7019,3651.0
2024-05-20 14:10:00,332.68,333.18,332.59,333.18,2032.0,328.7019,329.1959,328.6129,329.1959,2032.0
2024-05-20 14:20:00,333.17,333.29,333.14,333.23,1447.0,329.186,329.3046,329.1564,329.2453,1447.0
2024-05-20 14:30:00,333.3,333.32,333.02,333.25,2740.0,329.3144,329.3342,329.0378,329.265,2740.0
2024-05-20 14:40:00,333.26,333.43,332.85,333.22,12094.0,329.2749,329.4429,328.8698,329.2354,12094.0
2024-05-20 14:50:00,333.15,333.21,333.05,333.07,8052.0,329.1662,329.2255,329.0674,329.0872,8052.0
2024-05-20 15:00:00,333.07,333.29,332.99,333.29,11971.0,329.0872,329.3046,329.0081,329.3046,11971.0
2024-05-20 15:10:00,333.3,333.3,332.47,332.6,6164.0,329.3144,329.3144,328.4944,328.6228,6164.0
2024-05-20 15:20:00,332.48,332.68,332.17,332.68,10950.0,328.5042,328.7019,328.198,328.7019,10950.0
2024-05-20 15:30:00,332.53,332.84,332.37,332.44,5516.0,328.5536,328.8599,328.3956,328.4647,5516.0
2024-05-20 15:40:00,332.47,332.58,331.23,331.4,19493.0,328.4944,328.603,327.2692,327.4372,19493.0
2024-05-20 15:50:00,331.46,331.5,330.4,330.99,66861.0,327.4964,327.536,326.4491,327.0321,66861.0
2024-05-21 09:30:00,329.87,331.29,329.06,330.73,47153.0,325.9255,327.3285,325.1251,326.7752,47153.0
2024-05-21 09:40:00,331.18,332.58,331.18,332.07,9777.0,327.2198,328.603,327.2198,328.0991,9777.0
2024-05-21 09:50:00,332.2,332.34,330.21,330.36,11304.0,328.2276,328.3659,326.2614,326.4096,11304.0
2024-05-21 10:00:00,330.36,331.66,330.28,331.55,20278.0,326.4096,327.6941,326.3306,327.5854,20278.0
2024-05-21 10:10:00,331.59,332.47,331.59,332.47,6311.0,327.6249,328.4944,327.6249,328.4944,6311.0
2024-05-21 10:20:00,332.7,333.22,332.44,332.57,6606.0,328.7216,329.2354,328.4647,328.5932,6606.0
2024-05-21 10:30:00,332.4,332.89,331.93,332.82,9457.0,328.4252,328.9093,327.9608,328.8402,9457.0
2024-05-21 10:40:00,332.81,333.7,332.61,333.67,4420.0,328.8303,329.7097,328.6327,329.68,4420.0
2024-05-21 10:50:00,333.66,333.89,333.08,333.89,8660.0,329.6701,329.8974,329.0971,329.8974,8660.0
2024-05-21 11:00:00,333.9,334.34,333.77,333.77,6395.0,329.9073,330.342,329.7788,329.7788,6395.0
2024-05-21 11:10:00,334.01,334.6,333.99,334.47,4186.0,330.016,330.5989,329.9962,330.4704,4186.0
2024-05-21 11:20:00,334.55,334.82,334.54,334.66,5196.0,330.5495,330.8163,330.5396,330.6582,5196.0
2024-05-21 11:30:00,334.65,334.78,334.06,334.6,6393.0,330.6483,330.7767,330.0654,330.5989,6393.0
2024-05-21 11:40:00,334.61,334.62,334.03,334.55,6943.0,330.6088,330.6187,330.0357,330.5495,6943.0
2024-05-21 11:50:00,334.57,334.79,334.49,334.63,2723.0,330.5693,330.7866,330.4902,330.6285,2723.0
2024-05-21 12:00:00,334.59,334.6,334.17,334.22,1070.0,330.589,330.5989,330.174,330.2234,1070.0
2024-05-21 12:10:00,334.25,334.63,334.25,334.63,1841.0,330.2531,330.6285,330.2531,330.6285,1841.0
2024-05-21 12:20:00,334.49,334.53,334.24,334.29,1718.0,330.4902,330.5297,330.2432,330.2926,1718.0
2024-05-21 12:30:00,334.29,334.79,334.22,334.32,4155.0,330.2926,330.7866,330.2234,330.3222,4155.0
2024-05-21 12:40:00,334.25,334.26,333.9,334.18,3916.0,330.2531,330.263,329.9073,330.1839,3916.0
2024-05-21 12:50:00,334.04,334.34,333.98,333.99,1168.0,330.0456,330.342,329.9863,329.9962,1168.0
2024-05-21 13:00:00,334.0,334.63,334.0,334.63,5138.0,330.0061,330.6285,330.0061,330.6285,5138.0
2024-05-21 13:10:00,334.63,334.74,334.47,334.67,4312.0,330.6285,330.7372,330.4704,330.6681,4312.0
2024-05-21 13:20:00,334.64,334.76,334.22,334.63,11343.0,330.6384,330.757,330.2234,330.6285,11343.0
2024-05-21 13:30:00,334.88,335.39,334.88,335.07,12441.0,330.8755,331.3794,330.8755,331.0633,12441.0
2024-05-21 13:40:00,335.07,335.6,335.04,335.46,4989.0,331.0633,331.5869,331.0336,331.4486,4989.0
2024-05-21 13:50:00,335.34,336.03,335.28,336.0,15772.0,331.33,332.0118,331.2708,331.9822,15772.0
2024-05-21 14:00:00,335.94,335.98,335.05,335.39,6939.0,331.9229,331.9624,331.0435,331.3794,6939.0
2024-05-21 14:10:00,335.47,335.48,334.81,335.33,13038.0,331.4585,331.4684,330.8064,331.3202,13038.0
2024-05-21 14:20:00,335.48,335.62,334.94,334.94,1850.0,331.4684,331.6067,330.9348,330.9348,1850.0
2024-05-21 14:30:00,335.0,335.15,334.91,335.1,3401.0,330.9941,331.1423,330.9052,331.0929,3401.0
2024-05-21 14:40:00,334.99,335.14,334.83,335.12,8946.0,330.9842,331.1324,330.8261,331.1127,8946.0
2024-05-21 14:50:00,335.14,335.2,334.77,334.77,16010.0,331.1324,331.1917,330.7669,330.7669,16010.0
2024-05-21 15:00:00,334.81,335.12,334.79,334.9,6400.0,330.8064,331.1127,330.7866,330.8953,6400.0
2024-05-21 15:10:00,335.08,335.35,335.07,335.3,3113.0,331.0732,331.3399,331.0633,331.2905,3113.0
2024-05-21 15:20:00,335.4,335.61,335.16,335.56,9244.0,331.3893,331.5968,331.1522,331.5474,9244.0
2024-05-21 15:30:00,335.56,336.17,335.56,335.95,9574.0,331.5474,332.1501,331.5474,331.9328,9574.0
2024-05-21 15:40:00,336.01,336.01,335.19,335.4,7345.0,331.992,331.992,331.1818,331.3893,7345.0
2024-05-21 15:50:00,335.33,335.98,335.23,335.69,34545.0,331.3202,331.9624,331.2214,331.6759,34545.0
2024-05-22 09:30:00,332.83,336.32,332.67,336.21,16447.0,328.8501,332.2983,328.692,332.1896,16447.0
2024-05-22 09:40:00,336.37,336.37,334.71,335.07,6681.0,332.3477,332.3477,330.7076,331.0633,6681.0
2024-05-22 09:50:00,335.61,335.71,334.39,334.5,5322.0,331.5968,331.6956,330.3914,330.5001,5322.0
2024-05-22 10:00:00,334.33,334.33,333.1,333.48,5390.0,330.3321,330.3321,329.1168,329.4923,5390.0
2024-05-22 10:10:00,333.71,334.12,333.23,333.23,3443.0,329.7195,330.1246,329.2453,329.2453,3443.0
2024-05-22 10:20:00,333.24,334.21,332.98,334.21,10772.0,329.2552,330.2136,328.9983,330.2136,10772.0
2024-05-22 10:30:00,334.2,334.2,332.6,332.65,9336.0,330.2037,330.2037,328.6228,328.6722,9336.0
2024-05-22 10:40:00,332.65,333.0,331.72,333.0,4165.0,328.6722,329.018,327.7533,329.018,4165.0
2024-05-22 10:50:00,333.04,333.38,332.9,333.38,2671.0,329.0575,329.3935,328.9192,329.3935,2671.0
2024-05-22 11:00:00,333.44,333.77,333.4,333.53,3058.0,329.4528,329.7788,329.4132,329.5417,3058.0
2024-05-22 11:10:00,333.63,333.97,333.5,333.79,5180.0,329.6405,329.9764,329.512,329.7986,5180.0
2024-05-22 11:20:00,333.73,333.73,333.18,333.22,2337.0,329.7393,329.7393,329.1959,329.2354,2337.0
2024-05-22 11:30:00,332.95,333.39,332.84,333.2,3095.0,328.9686,329.4034,328.8599,329.2156,3095.0
2024-05-22 11:40:00,333.13,333.4,332.81,332.96,3653.0,329.1465,329.4132,328.8303,328.9785,3653.0
2024-05-22 11:50:00,332.72,333.49,332.67,333.44,3608.0,328.7414,329.5022,328.692,329.4528,3608.0
2024-05-22 12:00:00,333.83,334.28,333.83,334.28,1491.0,329.8381,330.2827,329.8381,330.2827,1491.0
2024-05-22 12:10:00,334.27,334.46,334.11,334.19,1840.0,330.2728,330.4606,330.1148,330.1938,1840.0
2024-05-22 12:20:00,334.14,334.68,334.14,334.68,8636.0,330.1444,330.6779,330.1444,330.6779,8636.0
2024-05-22 12:30:00,334.75,335.07,334.68,334.73,2851.0,330.7471,331.0633,330.6779,330.7273,2851.0
2024-05-22 12:40:00,335.01,335.13,334.59,334.59,3272.0,331.004,331.1226,330.589,330.589,3272.0
2024-05-22 12:50:00,334.38,334.4,334.06,334.06,2014.0,330.3815,330.4013,330.0654,330.0654,2014.0
2024-05-22 13:00:00,334.22,334.28,333.89,333.89,600.0,330.2234,330.2827,329.8974,329.8974,600.0
2024-05-22 13:10:00,333.89,333.97,333.4,333.43,2846.0,329.8974,329.9764,329.4132,329.4429,2846.0
2024-05-22 13:20:00,333.3,333.37,332.96,333.05,1514.0,329.3144,329.3836,328.9785,329.0674,1514.0
2024-05-22 13:30:00,333.0,333.1,332.26,332.37,2609.0,329.018,329.1168,328.2869,328.3956,2609.0
2024-05-22 13:40:00,332.31,332.38,331.83,331.9,3271.0,328.3363,328.4054,327.862,327.9312,3271.0
2024-05-22 13:50:00,331.83,332.15,331.83,332.11,3078.0,327.862,328.1782,327.862,328.1387,3078.0
2024-05-22 14:00:00,332.27,332.41,331.57,332.26,3547.0,328.2968,328.4351,327.6051,328.2869,3547.0
2024-05-22 14:10:00,331.83,332.22,331.8,331.96,2639.0,327.862,328.2474,327.8324,327.9905,2639.0
2024-05-22 14:20:00,331.93,331.93,331.01,331.02,2825.0,327.9608,327.9608,327.0518,327.0617,2825.0
2024-05-22 14:30:00,331.21,331.41,331.05,331.38,2501.0,327.2494,327.447,327.0913,327.4174,2501.0
2024-05-22 14:40:00,331.52,332.05,331.2,332.05,5299.0,327.5557,328.0794,327.2396,328.0794,5299.0
2024-05-22 14:50:00,332.13,332.15,331.75,332.08,4230.0,328.1584,328.1782,327.783,328.109,4230.0
2024-05-22 15:00:00,332.09,332.63,332.09,332.63,2796.0,328.1189,328.6525,328.1189,328.6525,2796.0
2024-05-22 15:10:00,332.59,333.0,332.33,332.33,3604.0,328.6129,329.018,328.356,328.356,3604.0
2024-05-22 15:20:00,332.48,332.96,332.48,332.74,2414.0,328.5042,328.9785,328.5042,328.7611,2414.0
2024-05-22 15:30:00,333.03,333.92,332.97,333.34,4155.0,329.0477,329.927,328.9884,329.354,4155.0
2024-05-22 15:40:00,333.26,333.51,332.99,332.99,6403.0,329.2749,329.5219,329.0081,329.0081,6403.0
2024-05-22 15:50:00,332.93,333.63,332.69,333.4,29501.0,328.9489,329.6405,328.7117,329.4132,29501.0
2024-05-23 09:30:00,336.53,336.53,333.08,333.56,22809.0,332.5058,332.5058,329.0971,329.5713,22809.0
2024-05-23 09:40:00,333.39,333.84,332.83,333.11,11705.0,329.4034,329.848,328.8501,329.1267,11705.0
2024-05-23 09:50:00,332.94,333.0,331.6,332.84,8790.0,328.9587,329.018,327.6348,328.8599,8790.0
2024-05-23 10:00:00,332.85,334.37,332.47,334.37,8285.0,328.8698,330.3716,328.4944,330.3716,8285.0
2024-05-23 10:10:00,334.79,335.2,334.43,334.95,10255.0,330.7866,331.1917,330.4309,330.9447,10255.0
2024-05-23 10:20:00,334.84,334.92,334.25,334.47,15070.0,330.836,330.9151,330.2531,330.4704,15070.0
2024-05-23 10:30:00,334.06,334.75,333.87,334.69,10299.0,330.0654,330.7471,329.8776,330.6878,10299.0
2024-05-23 10:40:00,334.64,335.12,333.8,334.15,4627.0,330.6384,331.1127,329.8085,330.1543,4627.0
2024-05-23 10:50:00,334.1,334.22,333.46,333.6,3191.0,330.1049,330.2234,329.4725,329.6109,3191.0
2024-05-23 11:00:00,333.72,335.01,333.72,335.01,4933.0,329.7294,331.004,329.7294,331.004,4933.0
2024-05-23 11:10:00,335.27,335.7,334.87,335.44,7203.0,331.2609,331.6857,330.8657,331.4289,7203.0
2024-05-23 11:20:00,335.41,335.91,335.36,335.77,3901.0,331.3992,331.8932,331.3498,331.7549,3901.0
2024-05-23 11:30:00,335.82,336.17,335.39,336.17,3512.0,331.8043,332.1501,331.3794,332.1501,3512.0
2024-05-23 11:40:00,336.12,336.12,335.77,336.04,1650.0,332.1007,332.1007,331.7549,332.0217,1650.0
2024-05-23 11:50:00,336.14,336.34,336.05,336.05,2683.0,332.1205,332.3181,332.0316,332.0316,2683.0
2024-05-23 12:00:00,336.21,336.66,335.86,335.86,5300.0,332.1896,332.6343,331.8438,331.8438,5300.0
2024-05-23 12:10:00,335.93,335.93,335.49,335.67,2147.0,331.913,331.913,331.4783,331.6561,2147.0
2024-05-23 12:20:00,335.67,335.78,335.61,335.61,2274.0,331.6561,331.7648,331.5968,331.5968,2274.0
2024-05-23 12:30:00,335.71,336.43,335.6,336.29,3109.0,331.6956,332.407,331.5869,332.2687,3109.0
2024-05-23 12:40:00,335.94,336.03,335.3,335.49,2919.0,331.9229,332.0118,331.2905,331.4783,2919.0
2024-05-23 12:50:00,335.63,335.63,335.15,335.44,3392.0,331.6166,331.6166,331.1423,331.4289,3392.0
2024-05-23 13:00:00,335.34,335.56,335.02,335.56,6788.0,331.33,331.5474,331.0139,331.5474,6788.0
2024-05-23 13:10:00,335.45,335.69,335.3,335.3,2033.0,331.4387,331.6759,331.2905,331.2905,2033.0
2024-05-23 13:20:00,334.99,335.29,334.86,335.27,2483.0,330.9842,331.2806,330.8558,331.2609,2483.0
2024-05-23 13:30:00,335.18,335.2,334.54,334.72,9267.0,331.172,331.1917,330.5396,330.7175,9267.0
2024-05-23 13:40:00,334.69,334.94,334.19,334.21,4169.0,330.6878,330.9348,330.1938,330.2136,4169.0
2024-05-23 13:50:00,334.42,334.42,333.85,333.85,2844.0,330.421,330.421,329.8579,329.8579,2844.0
2024-05-23 14:00:00,333.77,333.96,333.37,333.9,4982.0,329.7788,329.9665,329.3836,329.9073,4982.0
2024-05-23 14:10:00,333.85,333.93,333.22,333.24,4665.0,329.8579,329.9369,329.2354,329.2552,4665.0
2024-05-23 14:20:00,333.19,333.62,333.14,333.62,5379.0,329.2058,329.6306,329.1564,329.6306,5379.0
2024-05-23 14:30:00,333.58,334.15,333.35,333.97,2913.0,329.5911,330.1543,329.3638,329.9764,2913.0
2024-05-23 14:40:00,333.94,334.06,332.95,333.32,10590.0,329.9468,330.0654,328.9686,329.3342,10590.0
2024-05-23 14:50:00,333.31,333.49,333.11,333.28,4295.0,329.3243,329.5022,329.1267,329.2947,4295.0
2024-05-23 15:00:00,333.29,333.7,332.68,332.87,8349.0,329.3046,329.7097,328.7019,328.8896,8349.0
2024-05-23 15:10:00,332.8,332.97,332.49,332.6,4273.0,328.8204,328.9884,328.5141,328.6228,4273.0
2024-05-23 15:20:00,332.77,333.04,332.64,332.86,4726.0,328.7908,329.0575,328.6623,328.8797,4726.0
2024-05-23 15:30:00,333.02,333.02,332.71,332.79,4074.0,329.0378,329.0378,328.7315,328.8105,4074.0
2024-05-23 15:40:00,332.8,333.14,332.44,333.1,8903.0,328.8204,329.1564,328.4647,329.1168,8903.0
2024-05-23 15:50:00,333.45,333.45,332.48,332.95,30467.0,329.4626,329.4626,328.5042,328.9686,30467.0
2024-05-24 09:30:00,333.16,334.26,332.37,333.65,18888.0,329.1761,330.263,328.3956,329.6603,18888.0
2024-05-24 09:40:00,333.7,334.27,333.03,333.03,5446.0,329.7097,330.2728,329.0477,329.0477,5446.0
2024-05-24 09:50:00,332.75,333.62,331.92,333.62,8912.0,328.771,329.6306,327.9509,329.6306,8912.0
2024-05-24 10:00:00,333.65,335.41,333.64,335.03,2165.0,329.6603,331.3992,329.6504,331.0238,2165.0
2024-05-24 10:10:00,334.83,335.39,334.62,335.25,4028.0,330.8261,331.3794,330.6187,331.2411,4028.0
2024-05-24 10:20:00,334.96,335.49,334.38,334.97,6512.0,330.9546,331.4783,330.3815,330.9645,6512.0
2024-05-24 10:30:00,335.05,335.66,334.95,335.33,3232.0,331.0435,331.6462,330.9447,331.3202,3232.0
2024-05-24 10:40:00,335.39,335.41,334.66,335.23,2490.0,331.3794,331.3992,330.6582,331.2214,2490.0
2024-05-24 10:50:00,335.32,335.97,335.32,335.84,3933.0,331.3103,331.9525,331.3103,331.8241,3933.0
2024-05-24 11:00:00,336.19,337.2,336.05,336.8,9509.0,332.1699,333.1678,332.0316,332.7726,9509.0
2024-05-24 11:10:00,336.92,337.1,336.72,336.77,4710.0,332.8912,333.069,332.6935,332.7429,4710.0
2024-05-24 11:20:00,336.94,337.84,336.72,337.45,7077.0,332.9109,333.8002,332.6935,333.4148,7077.0
2024-05-24 11:30:00,337.5,337.9,336.81,336.86,10590.0,333.4642,333.8594,332.7825,332.8319,10590.0
2024-05-24 11:40:00,336.98,337.14,336.68,336.96,1604.0,332.9504,333.1085,332.654,332.9307,1604.0
2024-05-24 11:50:00,337.13,337.57,336.7,337.57,3387.0,333.0986,333.5334,332.6738,333.5334,3387.0
2024-05-24 12:00:00,337.53,337.57,337.33,337.54,2329.0,333.4939,333.5334,333.2963,333.5037,2329.0
2024-05-24 12:10:00,337.54,338.09,337.54,337.75,3648.0,333.5037,334.0472,333.5037,333.7112,3648.0
2024-05-24 12:20:00,337.85,337.96,337.34,337.34,3450.0,333.81,333.9187,333.3061,333.3061,3450.0
2024-05-24 12:30:00,337.49,337.56,337.23,337.23,1100.0,333.4543,333.5235,333.1974,333.1974,1100.0
2024-05-24 12:40:00,337.14,337.31,336.76,337.25,1615.0,333.1085,333.2765,332.7331,333.2172,1615.0
2024-05-24 12:50:00,337.11,337.52,337.0,337.33,1216.0,333.0789,333.484,332.9702,333.2963,1216.0
2024-05-24 13:00:00,336.98,337.05,336.88,336.89,1610.0,332.9504,333.0196,332.8516,332.8615,1610.0
2024-05-24 13:10:00,336.84,337.04,336.81,337.04,1274.0,332.8121,333.0097,332.7825,333.0097,1274.0
2024-05-24 13:20:00,337.12,337.81,337.04,337.59,2763.0,333.0888,333.7705,333.0097,333.5531,2763.0
2024-05-24 13:30:00,337.69,337.69,337.07,337.16,2004.0,333.6519,333.6519,333.0394,333.1283,2004.0
2024-05-24 13:40:00,337.18,337.23,336.87,337.06,1200.0,333.148,333.1974,332.8418,333.0295,1200.0
2024-05-24 13:50:00,337.01,337.22,336.89,337.06,1612.0,332.9801,333.1876,332.8615,333.0295,1612.0
2024-05-24 14:00:00,337.22,337.42,337.1,337.15,2205.0,333.1876,333.3852,333.069,333.1184,2205.0
2024-05-24 14:10:00,337.1,337.1,336.13,336.47,8214.0,333.069,333.069,332.1106,332.4465,8214.0
2024-05-24 14:20:00,336.42,336.66,336.24,336.6,1216.0,332.3971,332.6343,332.2193,332.575,1216.0
2024-05-24 14:30:00,336.57,336.85,336.57,336.71,1802.0,332.5453,332.822,332.5453,332.6837,1802.0
2024-05-24 14:40:00,336.66,336.9,336.64,336.9,1374.0,332.6343,332.8714,332.6145,332.8714,1374.0
2024-05-24 14:50:00,336.84,337.02,336.62,336.62,2171.0,332.8121,332.99,332.5947,332.5947,2171.0
2024-05-24 15:00:00,336.61,336.93,336.59,336.63,1800.0,332.5849,332.901,332.5651,332.6046,1800.0
2024-05-24 15:10:00,336.9,336.99,336.85,336.91,2529.0,332.8714,332.9603,332.822,332.8813,2529.0
2024-05-24 15:20:00,336.9,337.27,336.85,337.27,2859.0,332.8714,333.237,332.822,333.237,2859.0
2024-05-24 15:30:00,337.02,337.59,337.0,337.3,3720.0,332.99,333.5531,332.9702,333.2666,3720.0
2024-05-24 15:40:00,337.29,337.33,336.79,336.84,5960.0,333.2567,333.2963,332.7627,332.8121,5960.0
2024-05-24 15:50:00,336.75,337.95,336.68,337.84,32695.0,332.7232,333.9088,332.654,333.8002,32695.0
2024-05-28 09:30:00,337.05,337.99,334.72,334.72,26217.0,333.0196,333.9484,330.7175,330.7175,26217.0
2024-05-28 09:40:00,334.68,335.09,332.53,332.94,11723.0,330.6779,331.083,328.5536,328.9587,11723.0
2024-05-28 09:50:00,332.68,332.89,330.69,330.72,8434.0,328.7019,328.9093,326.7357,326.7653,8434.0
2024-05-28 10:00:00,330.71,332.53,330.7,332.49,20230.0,326.7554,328.5536,326.7455,328.5141,20230.0
2024-05-28 10:10:00,332.93,333.5,332.18,333.5,5687.0,328.9489,329.512,328.2078,329.512,5687.0
2024-05-28 10:20:00,333.37,333.51,332.87,333.51,4693.0,329.3836,329.5219,328.8896,329.5219,4693.0
2024-05-28 10:30:00,333.45,333.55,332.76,332.8,13283.0,329.4626,329.5615,328.7809,328.8204,13283.0
2024-05-28 10:40:00,332.79,334.19,332.69,334.0,47168.0,328.8105,330.1938,328.7117,330.0061,47168.0
2024-05-28 10:50:00,333.82,333.95,333.15,333.36,9070.0,329.8282,329.9567,329.1662,329.3737,9070.0
2024-05-28 11:00:00,333.35,333.43,332.28,332.87,6714.0,329.3638,329.4429,328.3066,328.8896,6714.0
2024-05-28 11:10:00,332.39,333.03,332.35,333.0,4387.0,328.4153,329.0477,328.3758,329.018,4387.0
2024-05-28 11:20:00,332.82,332.82,332.22,332.23,3974.0,328.8402,328.8402,328.2474,328.2572,3974.0
2024-05-28 11:30:00,332.12,332.42,331.75,331.91,4888.0,328.1486,328.445,327.783,327.9411,4888.0
2024-05-28 11:40:00,331.99,332.46,331.84,332.09,5612.0,328.0201,328.4845,327.8719,328.1189,5612.0
2024-05-28 11:50:00,332.09,332.38,331.73,332.06,9159.0,328.1189,328.4054,327.7632,328.0893,9159.0
2024-05-28 12:00:00,332.14,332.26,331.37,331.37,6259.0,328.1683,328.2869,327.4075,327.4075,6259.0
2024-05-28 12:10:00,331.65,332.02,331.38,331.51,3651.0,327.6842,328.0497,327.4174,327.5458,3651.0
2024-05-28 12:20:00,331.41,331.5,330.89,330.9,5867.0,327.447,327.536,326.9333,326.9431,5867.0
2024-05-28 12:30:00,331.09,331.74,331.09,331.45,8045.0,327.1309,327.7731,327.1309,327.4866,8045.0
2024-05-28 12:40:00,331.46,331.6,330.64,330.67,6897.0,327.4964,327.6348,326.6862,326.7159,6897.0
2024-05-28 12:50:00,330.88,331.08,330.72,330.95,5204.0,326.9234,327.121,326.7653,326.9925,5204.0
2024-05-28 13:00:00,330.84,330.9,330.36,330.9,4266.0,326.8839,326.9431,326.4096,326.9431,4266.0
2024-05-28 13:10:00,330.76,330.9,330.58,330.59,3370.0,326.8048,326.9431,326.627,326.6368,3370.0
2024-05-28 13:20:00,330.5,330.94,330.48,330.84,3860.0,326.5479,326.9827,326.5282,326.8839,3860.0
2024-05-28 13:30:00,330.78,331.18,330.78,330.94,2894.0,326.8246,327.2198,326.8246,326.9827,2894.0
2024-05-28 13:40:00,330.87,330.87,330.0,330.0,2886.0,326.9135,326.9135,326.0539,326.0539,2886.0
2024-05-28 13:50:00,329.97,330.15,329.48,329.96,9196.0,326.0243,326.2021,325.5401,326.0144,9196.0
2024-05-28 14:00:00,329.87,330.39,329.43,330.39,6060.0,325.9255,326.4392,325.4907,326.4392,6060.0
2024-05-28 14:10:00,330.41,331.07,330.03,330.03,6595.0,326.459,327.1111,326.0835,326.0835,6595.0
2024-05-28 14:20:00,329.88,330.05,329.44,329.58,4837.0,325.9353,326.1033,325.5006,325.6389,4837.0
2024-05-28 14:30:00,329.37,329.39,328.59,328.8,5915.0,325.4314,325.4512,324.6608,324.8683,5915.0
2024-05-28 14:40:00,328.88,329.0,328.22,328.47,7185.0,324.9473,325.0659,324.2952,324.5422,7185.0
2024-05-28 14:50:00,328.47,328.94,328.25,328.86,6843.0,324.5422,325.0066,324.3248,324.9275,6843.0
2024-05-28 15:00:00,328.83,328.96,328.26,328.84,8791.0,324.8979,325.0263,324.3347,324.9078,8791.0
2024-05-28 15:10:00,328.65,328.67,328.07,328.5,11643.0,324.72,324.7398,324.147,324.5718,11643.0
2024-05-28 15:20:00,328.55,328.8,328.13,328.13,12497.0,324.6212,324.8683,324.2063,324.2063,12497.0
2024-05-28 15:30:00,328.03,329.07,328.03,328.96,12636.0,324.1075,325.135,324.1075,325.0263,12636.0
2024-05-28 15:40:00,328.87,328.88,328.11,328.13,12194.0,324.9374,324.9473,324.1865,324.2063,12194.0
2024-05-28 15:50:00,328.0,328.51,327.19,328.21,138749.0,324.0778,324.5817,323.2775,324.2853,138749.0
2024-05-29 09:30:00,325.8,326.09,323.0,326.08,28264.0,321.9041,322.1907,319.1376,322.1808,28264.0
2024-05-29 09:40:00,325.36,326.47,324.92,325.48,9124.0,321.4694,322.5661,321.0346,321.588,9124.0
2024-05-29 09:50:00,325.41,326.1,325.31,325.31,30957.0,321.5188,322.2005,321.42,321.42,30957.0
2024-05-29 10:00:00,325.15,325.64,325.04,325.04,7773.0,321.2619,321.746,321.1532,321.1532,7773.0
2024-05-29 10:10:00,324.93,326.75,324.93,326.66,15852.0,321.0445,322.8428,321.0445,322.7538,15852.0
2024-05-29 10:20:00,326.65,326.9,325.64,325.82,9729.0,322.744,322.991,321.746,321.9239,9729.0
2024-05-29 10:30:00,325.92,326.3,325.69,326.06,7948.0,322.0227,322.3981,321.7954,322.161,7948.0
2024-05-29 10:40:00,325.91,325.99,324.38,324.61,8686.0,322.0128,322.0919,320.5011,320.7284,8686.0
2024-05-29 10:50:00,324.54,325.7,324.43,325.52,10695.0,320.6592,321.8053,320.5505,321.6275,10695.0
2024-05-29 11:00:00,325.57,325.63,325.04,325.24,4480.0,321.6769,321.7362,321.1532,321.3508,4480.0
2024-05-29 11:10:00,325.07,325.07,324.4,324.41,2532.0,321.1829,321.1829,320.5209,320.5307,2532.0
2024-05-29 11:20:00,324.52,324.86,324.41,324.48,5573.0,320.6394,320.9754,320.5307,320.5999,5573.0
2024-05-29 11:30:00,324.51,324.62,324.15,324.45,4180.0,320.6295,320.7382,320.2739,320.5703,4180.0
2024-05-29 11:40:00,324.27,324.71,324.19,324.2,5798.0,320.3924,320.8272,320.3134,320.3233,5798.0
2024-05-29 11:50:00,324.38,324.74,324.36,324.73,6116.0,320.5011,320.8568,320.4813,320.8469,6116.0
2024-05-29 12:00:00,324.53,324.63,324.34,324.61,2508.0,320.6493,320.7481,320.4616,320.7284,2508.0
2024-05-29 12:10:00,324.67,324.8,324.54,324.54,2396.0,320.7876,320.9161,320.6592,320.6592,2396.0
2024-05-29 12:20:00,324.77,324.82,324.52,324.74,3964.0,320.8864,320.9358,320.6394,320.8568,3964.0
2024-05-29 12:30:00,324.8,324.92,324.44,324.46,3561.0,320.9161,321.0346,320.5604,320.5801,3561.0
2024-05-29 12:40:00,324.49,324.97,324.34,324.97,2877.0,320.6098,321.084,320.4616,321.084,2877.0
2024-05-29 12:50:00,324.68,325.02,324.56,324.62,4583.0,320.7975,321.1335,320.679,320.7382,4583.0
2024-05-29 13:00:00,324.63,324.73,323.95,323.95,6977.0,320.7481,320.8469,320.0762,320.0762,6977.0
2024-05-29 13:10:00,323.99,323.99,323.76,323.77,779.0,320.1158,320.1158,319.8885,319.8984,779.0
2024-05-29 13:20:00,323.99,324.25,323.96,324.25,3781.0,320.1158,320.3727,320.0861,320.3727,3781.0
2024-05-29 13:30:00,324.34,324.34,323.75,323.85,4029.0,320.4616,320.4616,319.8786,319.9774,4029.0
2024-05-29 13:40:00,323.8,324.25,323.76,324.25,2555.0,319.928,320.3727,319.8885,320.3727,2555.0
2024-05-29 13:50:00,324.25,324.31,323.98,323.99,2481.0,320.3727,320.4319,320.1059,320.1158,2481.0
2024-05-29 14:00:00,324.04,324.11,323.8,323.8,1750.0,320.1652,320.2343,319.928,319.928,1750.0
2024-05-29 14:10:00,324.06,324.1,323.87,323.94,1419.0,320.1849,320.2245,319.9972,320.0664,1419.0
2024-05-29 14:20:00,323.94,324.01,323.73,323.91,2059.0,320.0664,320.1355,319.8589,320.0367,2059.0
2024-05-29 14:30:00,323.75,323.91,323.4,323.64,4187.0,319.8786,320.0367,319.5328,319.77,4187.0
2024-05-29 14:40:00,323.52,323.89,323.32,323.56,3653.0,319.6514,320.017,319.4538,319.6909,3653.0
2024-05-29 14:50:00,323.66,323.76,323.45,323.49,3927.0,319.7897,319.8885,319.5822,319.6217,3927.0
2024-05-29 15:00:00,323.49,323.49,322.72,322.72,11450.0,319.6217,319.6217,318.861,318.861,11450.0
2024-05-29 15:10:00,322.87,323.55,322.74,323.45,7124.0,319.0092,319.681,318.8807,319.5822,7124.0
2024-05-29 15:20:00,323.48,323.52,323.21,323.31,18947.0,319.6119,319.6514,319.3451,319.4439,18947.0
2024-05-29 15:30:00,323.31,323.4,322.9,323.38,13426.0,319.4439,319.5328,319.0388,319.5131,13426.0
2024-05-29 15:40:00,323.37,323.37,322.28,322.43,33359.0,319.5032,319.5032,318.4262,318.5744,33359.0
2024-05-29 15:50:00,322.36,322.4,321.54,321.96,126416.0,318.5053,318.5448,317.6951,318.11,126416.0
2024-05-30 09:30:00,322.0,324.68,320.5,323.0,18870.0,318.1496,320.7975,316.6675,319.1376,18870.0
2024-05-30 09:40:00,323.38,323.38,321.65,322.33,5846.0,319.5131,319.5131,317.8037,318.4756,5846.0
2024-05-30 09:50:00,322.4,324.27,322.37,324.27,6616.0,318.5448,320.3924,318.5151,320.3924,6616.0
2024-05-30 10:00:00,324.33,324.76,323.1,323.41,8425.0,320.4517,320.8766,319.2364,319.5427,8425.0
2024-05-30 10:10:00,323.26,323.3,322.09,322.17,7132.0,319.3945,319.434,318.2385,318.3175,7132.0
2024-05-30 10:20:00,322.31,323.97,322.27,323.56,13752.0,318.4559,320.096,318.4163,319.6909,13752.0
2024-05-30 10:30:00,323.55,324.11,323.29,323.4,6534.0,319.681,320.2343,319.4241,319.5328,6534.0
2024-05-30 10:40:00,323.41,324.54,323.41,324.14,8438.0,319.5427,320.6592,319.5427,320.264,8438.0
2024-05-30 10:50:00,324.21,324.88,324.19,324.27,4397.0,320.3331,320.9951,320.3134,320.3924,4397.0
2024-05-30 11:00:00,324.38,325.08,324.34,324.94,7617.0,320.5011,321.1927,320.4616,321.0544,7617.0
2024-05-30 11:10:00,324.9,325.46,324.82,325.3,3527.0,321.0149,321.5682,320.9358,321.4101,3527.0
2024-05-30 11:20:00,325.34,325.41,325.16,325.17,2827.0,321.4496,321.5188,321.2718,321.2817,2827.0
2024-05-30 11:30:00,325.42,325.77,325.13,325.29,3310.0,321.5287,321.8745,321.2421,321.4002,3310.0
2024-05-30 11:40:00,325.35,325.48,325.0,325.06,4896.0,321.4595,321.588,321.1137,321.173,4896.0
2024-05-30 11:50:00,325.05,325.12,324.52,324.59,4476.0,321.1631,321.2323,320.6394,320.7086,4476.0
2024-05-30 12:00:00,324.58,325.43,324.49,325.24,3586.0,320.6987,321.5385,320.6098,321.3508,3586.0
2024-05-30 12:10:00,325.5,325.66,325.32,325.33,6974.0,321.6077,321.7658,321.4299,321.4397,6974.0
2024-05-30 12:20:00,325.4,325.41,324.78,324.78,3236.0,321.5089,321.5188,320.8963,320.8963,3236.0
2024-05-30 12:30:00,324.78,325.01,324.61,325.01,7011.0,320.8963,321.1236,320.7284,321.1236,7011.0
2024-05-30 12:40:00,325.0,325.25,324.9,325.03,3230.0,321.1137,321.3607,321.0149,321.1433,3230.0
2024-05-30 12:50:00,325.18,325.32,324.9,325.12,7067.0,321.2915,321.4299,321.0149,321.2323,7067.0
2024-05-30 13:00:00,325.34,325.52,325.02,325.23,2361.0,321.4496,321.6275,321.1335,321.3409,2361.0
2024-05-30 13:10:00,325.35,325.58,325.29,325.33,3354.0,321.4595,321.6868,321.4002,321.4397,3354.0
2024-05-30 13:20:00,325.34,325.76,325.33,325.66,5039.0,321.4496,321.8646,321.4397,321.7658,5039.0
2024-05-30 13:30:00,325.85,326.13,325.67,326.02,2521.0,321.9535,322.2302,321.7757,322.1215,2521.0
2024-05-30 13:40:00,326.03,326.53,325.89,325.96,3139.0,322.1314,322.6254,321.993,322.0622,3139.0
2024-05-30 13:50:00,325.86,325.94,325.52,325.61,9200.0,321.9634,322.0425,321.6275,321.7164,9200.0
2024-05-30 14:00:00,325.67,325.68,325.29,325.46,3918.0,321.7757,321.7856,321.4002,321.5682,3918.0
2024-05-30 14:10:00,325.36,325.7,325.02,325.7,4571.0,321.4694,321.8053,321.1335,321.8053,4571.0
2024-05-30 14:20:00,325.71,325.74,325.45,325.74,2690.0,321.8152,321.8448,321.5583,321.8448,2690.0
2024-05-30 14:30:00,325.82,326.03,325.58,325.59,9713.0,321.9239,322.1314,321.6868,321.6966,9713.0
2024-05-30 14:40:00,325.53,325.94,325.42,325.74,3917.0,321.6374,322.0425,321.5287,321.8448,3917.0
2024-05-30 14:50:00,325.81,325.9,325.58,325.68,3530.0,321.914,322.0029,321.6868,321.7856,3530.0
2024-05-30 15:00:00,325.6,325.9,325.55,325.66,3804.0,321.7065,322.0029,321.6571,321.7658,3804.0
2024-05-30 15:10:00,325.66,325.8,325.61,325.71,3381.0,321.7658,321.9041,321.7164,321.8152,3381.0
2024-05-30 15:20:00,325.63,325.84,325.33,325.62,13282.0,321.7362,321.9436,321.4397,321.7263,13282.0
2024-05-30 15:30:00,325.78,325.79,325.36,325.4,3502.0,321.8844,321.8942,321.4694,321.5089,3502.0
2024-05-30 15:40:00,325.31,325.55,324.14,324.48,13772.0,321.42,321.6571,320.264,320.5999,13772.0
2024-05-30 15:50:00,324.23,325.54,324.22,325.06,33127.0,320.3529,321.6472,320.343,321.173,33127.0
2024-05-31 09:30:00,326.04,326.09,325.23,325.75,13443.0,322.1413,322.1907,321.3409,321.8547,13443.0
2024-05-31 09:40:00,325.94,327.01,325.01,326.1,9408.0,322.0425,323.0997,321.1236,322.2005,9408.0
2024-05-31 09:50:00,326.14,326.84,325.84,326.15,6379.0,322.2401,322.9317,321.9436,322.2499,6379.0
2024-05-31 10:00:00,325.99,325.99,324.57,324.86,5620.0,322.0919,322.0919,320.6888,320.9754,5620.0
2024-05-31 10:10:00,324.66,324.66,322.34,322.46,3560.0,320.7778,320.7778,318.4855,318.6041,3560.0
2024-05-31 10:20:00,322.29,322.35,321.23,321.5,5783.0,318.4361,318.4954,317.3888,317.6555,5783.0
2024-05-31 10:30:00,321.57,322.06,321.13,321.61,5492.0,317.7247,318.2088,317.29,317.7642,5492.0
2024-05-31 10:40:00,321.54,322.13,320.58,320.6,9886.0,317.6951,318.278,316.7465,316.7663,9886.0
2024-05-31 10:50:00,320.86,321.11,319.64,320.71,18772.0,317.0232,317.2702,315.8178,316.875,18772.0
2024-05-31 11:00:00,320.9,321.51,320.61,321.43,12432.0,317.0627,317.6654,316.7762,317.5864,12432.0
2024-05-31 11:10:00,321.45,321.85,320.65,320.75,6749.0,317.6061,318.0014,316.8157,316.9145,6749.0
2024-05-31 11:20:00,320.84,321.39,320.02,320.16,14931.0,317.0034,317.5469,316.1932,316.3316,14931.0
2024-05-31 11:30:00,320.07,320.23,319.47,320.1,9125.0,316.2426,316.4007,315.6498,316.2723,9125.0
2024-05-31 11:40:00,320.55,321.26,320.34,321.18,3073.0,316.7169,317.4184,316.5094,317.3394,3073.0
2024-05-31 11:50:00,321.06,321.06,320.16,320.35,3116.0,317.2208,317.2208,316.3316,316.5193,3116.0
2024-05-31 12:00:00,320.4,320.4,319.82,320.1,2198.0,316.5687,316.5687,315.9956,316.2723,2198.0
2024-05-31 12:10:00,320.07,320.17,319.69,319.84,2849.0,316.2426,316.3414,315.8672,316.0154,2849.0
2024-05-31 12:20:00,319.76,320.17,319.16,320.17,3655.0,315.9363,316.3414,315.3435,316.3414,3655.0
2024-05-31 12:30:00,319.95,320.69,319.95,320.69,3780.0,316.1241,316.8552,316.1241,316.8552,3780.0
2024-05-31 12:40:00,320.6,321.4,320.6,321.23,8167.0,316.7663,317.5567,316.7663,317.3888,8167.0
2024-05-31 12:50:00,321.16,321.94,321.16,321.88,3205.0,317.3196,318.0903,317.3196,318.031,3205.0
2024-05-31 13:00:00,321.96,322.78,321.96,322.78,2555.0,318.11,318.9202,318.11,318.9202,2555.0
2024-05-31 13:10:00,322.69,322.99,322.47,322.73,4610.0,318.8313,319.1277,318.6139,318.8708,4610.0
2024-05-31 13:20:00,322.88,323.31,322.78,323.04,3477.0,319.019,319.4439,318.9202,319.1771,3477.0
2024-05-31 13:30:00,323.04,323.26,322.57,322.69,7144.0,319.1771,319.3945,318.7127,318.8313,7144.0
2024-05-31 13:40:00,322.69,323.27,322.42,322.92,4340.0,318.8313,319.4044,318.5645,319.0586,4340.0
2024-05-31 13:50:00,322.87,323.13,322.69,322.93,4922.0,319.0092,319.2661,318.8313,319.0684,4922.0
2024-05-31 14:00:00,322.94,322.98,322.65,322.81,4972.0,319.0783,319.1178,318.7918,318.9499,4972.0
2024-05-31 14:10:00,322.86,323.45,322.79,323.32,8179.0,318.9993,319.5822,318.9301,319.4538,8179.0
2024-05-31 14:20:00,323.32,323.65,323.18,323.5,9634.0,319.4538,319.7798,319.3155,319.6316,9634.0
2024-05-31 14:30:00,323.57,323.95,323.24,323.94,8377.0,319.7008,320.0762,319.3747,320.0664,8377.0
2024-05-31 14:40:00,323.96,324.27,323.83,323.97,7259.0,320.0861,320.3924,319.9577,320.096,7259.0
2024-05-31 14:50:00,323.97,323.97,323.32,323.59,10065.0,320.096,320.096,319.4538,319.7206,10065.0
2024-05-31 15:00:00,323.57,324.11,323.57,323.88,6122.0,319.7008,320.2343,319.7008,320.0071,6122.0
2024-05-31 15:10:00,323.82,324.21,323.77,324.11,6771.0,319.9478,320.3331,319.8984,320.2343,6771.0
2024-05-31 15:20:00,324.12,324.38,323.98,324.12,8904.0,320.2442,320.5011,320.1059,320.2442,8904.0
2024-05-31 15:30:00,324.1,324.28,323.92,323.93,8501.0,320.2245,320.4023,320.0466,320.0565,8501.0
2024-05-31 15:40:00,324.02,325.13,323.92,325.13,18589.0,320.1454,321.2421,320.0466,321.2421,18589.0
2024-05-31 15:50:00,325.2,327.65,325.13,327.05,97816.0,321.3113,323.732,321.2421,323.1392,97816.0
2024-06-03 09:30:00,331.53,331.66,326.04,327.04,34392.0,327.5656,327.6941,322.1413,323.1293,34392.0
2024-06-03 09:40:00,327.54,327.84,325.57,326.0,19231.0,323.6233,323.9197,321.6769,322.1017,19231.0
2024-06-03 09:50:00,325.91,326.33,324.44,325.09,7255.0,322.0128,322.4278,320.5604,321.2026,7255.0
2024-06-03 10:00:00,325.87,327.07,324.3,324.3,5986.0,321.9733,323.1589,320.4221,320.4221,5986.0
2024-06-03 10:10:00,324.58,325.83,324.43,325.59,8280.0,320.6987,321.9338,320.5505,321.6966,8280.0
2024-06-03 10:20:00,325.71,325.71,323.25,323.26,5140.0,321.8152,321.8152,319.3846,319.3945,5140.0
2024-06-03 10:30:00,323.16,323.16,321.19,321.54,5378.0,319.2957,319.2957,317.3493,317.6951,5378.0
2024-06-03 10:40:00,321.13,322.42,320.67,321.12,5525.0,317.29,318.5645,316.8355,317.2801,5525.0
2024-06-03 10:50:00,321.12,323.58,321.06,323.54,13628.0,317.2801,319.7107,317.2208,319.6711,13628.0
2024-06-03 11:00:00,322.54,322.7,320.93,321.75,7680.0,318.6831,318.8412,317.0924,317.9026,7680.0
2024-06-03 11:10:00,321.75,322.72,320.63,320.91,4071.0,317.9026,318.861,316.7959,317.0726,4071.0
2024-06-03 11:20:00,320.98,321.44,319.85,320.59,4321.0,317.1418,317.5963,316.0253,316.7564,4321.0
2024-06-03 11:30:00,320.87,321.03,319.63,319.63,5785.0,317.0331,317.1912,315.8079,315.8079,5785.0
2024-06-03 11:40:00,319.85,320.73,319.43,320.73,2909.0,316.0253,316.8948,315.6103,316.8948,2909.0
2024-06-03 11:50:00,320.46,320.83,319.52,319.81,9230.0,316.628,316.9936,315.6992,315.9858,9230.0
2024-06-03 12:00:00,319.84,320.11,317.56,317.56,12820.0,316.0154,316.2822,313.7627,313.7627,12820.0
2024-06-03 12:10:00,318.04,318.27,317.48,317.5,2869.0,314.2369,314.4642,313.6836,313.7034,2869.0
2024-06-03 12:20:00,317.5,318.09,317.05,317.51,10408.0,313.7034,314.2863,313.2588,313.7133,10408.0
2024-06-03 12:30:00,317.66,318.41,317.11,318.41,7652.0,313.8615,314.6025,313.318,314.6025,7652.0
2024-06-03 12:40:00,318.09,318.49,317.72,318.37,10371.0,314.2863,314.6815,313.9207,314.563,10371.0
2024-06-03 12:50:00,318.12,318.38,317.25,317.99,17955.0,314.316,314.5729,313.4564,314.1875,17955.0
2024-06-03 13:00:00,317.67,317.88,316.76,317.23,10642.0,313.8713,314.0788,312.9722,313.4366,10642.0
2024-06-03 13:10:00,317.14,317.34,316.26,317.34,5065.0,313.3477,313.5453,312.4782,313.5453,5065.0
2024-06-03 13:20:00,317.23,317.58,317.02,317.31,9899.0,313.4366,313.7824,313.2291,313.5156,9899.0
2024-06-03 13:30:00,317.44,318.44,317.4,318.39,9244.0,313.6441,314.6321,313.6046,314.5827,9244.0
2024-06-03 13:40:00,318.5,318.5,317.83,318.26,7765.0,314.6914,314.6914,314.0294,314.4543,7765.0
2024-06-03 13:50:00,318.33,318.5,317.89,318.42,5269.0,314.5234,314.6914,314.0887,314.6124,5269.0
2024-06-03 14:00:00,318.46,318.86,318.22,318.48,4883.0,314.6519,315.0471,314.4148,314.6717,4883.0
2024-06-03 14:10:00,318.56,318.71,318.07,318.42,10046.0,314.7507,314.8989,314.2666,314.6124,10046.0
2024-06-03 14:20:00,318.38,319.74,318.31,318.87,5171.0,314.5729,315.9166,314.5037,315.057,5171.0
2024-06-03 14:30:00,318.98,319.19,318.66,319.09,5748.0,315.1657,315.3732,314.8495,315.2744,5748.0
2024-06-03 14:40:00,319.23,319.71,318.83,319.65,7464.0,315.4127,315.8869,315.0175,315.8277,7464.0
2024-06-03 14:50:00,319.66,319.66,318.59,319.15,5848.0,315.8375,315.8375,314.7803,315.3336,5848.0
2024-06-03 15:00:00,319.22,319.72,319.04,319.22,5329.0,315.4028,315.8968,315.225,315.4028,5329.0
2024-06-03 15:10:00,319.44,319.64,319.23,319.56,5756.0,315.6202,315.8178,315.4127,315.7387,5756.0
2024-06-03 15:20:00,319.61,320.57,319.54,320.43,11913.0,315.7881,316.7367,315.719,316.5983,11913.0
2024-06-03 15:30:00,320.35,320.81,319.91,319.91,21681.0,316.5193,316.9738,316.0846,316.0846,21681.0
2024-06-03 15:40:00,319.97,320.11,319.54,320.0,22863.0,316.1438,316.2822,315.719,316.1735,22863.0
2024-06-03 15:50:00,320.26,321.62,319.93,321.61,73522.0,316.4304,317.7741,316.1043,317.7642,73522.0
2024-06-04 09:30:00,323.49,325.0,320.43,321.59,28547.0,319.6217,321.1137,316.5983,317.7445,28547.0
2024-06-04 09:40:00,320.84,323.44,320.4,322.32,6353.0,317.0034,319.5723,316.5687,318.4657,6353.0
2024-06-04 09:50:00,322.16,322.43,320.28,320.52,4726.0,318.3077,318.5744,316.4501,316.6873,4726.0
2024-06-04 10:00:00,320.73,322.32,320.28,320.36,8482.0,316.8948,318.4657,316.4501,316.5292,8482.0
2024-06-04 10:10:00,319.41,319.57,318.53,319.22,13588.0,315.5905,315.7486,314.7211,315.4028,13588.0
2024-06-04 10:20:00,319.13,319.14,317.82,318.59,6512.0,315.3139,315.3238,314.0195,314.7803,6512.0
2024-06-04 10:30:00,318.69,318.69,317.94,318.19,3043.0,314.8791,314.8791,314.1381,314.3851,3043.0
2024-06-04 10:40:00,318.17,319.08,318.02,318.07,8229.0,314.3654,315.2645,314.2172,314.2666,8229.0
2024-06-04 10:50:00,318.44,318.64,317.35,317.35,6783.0,314.6321,314.8297,313.5552,313.5552,6783.0
2024-06-04 11:00:00,317.4,318.03,316.81,317.6,6462.0,313.6046,314.227,313.0216,313.8022,6462.0
2024-06-04 11:10:00,317.68,317.85,317.25,317.54,7924.0,313.8812,314.0492,313.4564,313.7429,7924.0
2024-06-04 11:20:00,317.68,317.84,316.59,316.8,4871.0,313.8812,314.0393,312.8043,313.0117,4871.0
2024-06-04 11:30:00,316.98,317.25,315.89,317.13,10154.0,313.1896,313.4564,312.1126,313.3378,10154.0
2024-06-04 11:40:00,317.07,317.5,316.98,317.16,7430.0,313.2785,313.7034,313.1896,313.3674,7430.0
2024-06-04 11:50:00,317.32,317.75,317.17,317.31,7928.0,313.5255,313.9504,313.3773,313.5156,7928.0
2024-06-04 12:00:00,317.52,318.04,317.27,318.0,23711.0,313.7231,314.2369,313.4761,314.1974,23711.0
2024-06-04 12:10:00,318.09,318.88,317.95,318.56,9375.0,314.2863,315.0669,314.148,314.7507,9375.0
2024-06-04 12:20:00,318.48,318.63,318.12,318.41,5131.0,314.6717,314.8199,314.316,314.6025,5131.0
2024-06-04 12:30:00,318.45,318.52,317.53,318.13,4683.0,314.642,314.7112,313.733,314.3258,4683.0
2024-06-04 12:40:00,318.12,318.8,317.92,318.72,5082.0,314.316,314.9878,314.1184,314.9088,5082.0
2024-06-04 12:50:00,318.61,318.61,317.81,318.3,8326.0,314.8001,314.8001,314.0097,314.4938,8326.0
2024-06-04 13:00:00,318.32,318.45,317.54,317.55,5139.0,314.5136,314.642,313.7429,313.7528,5139.0
2024-06-04 13:10:00,317.65,318.39,317.65,318.17,5460.0,313.8516,314.5827,313.8516,314.3654,5460.0
2024-06-04 13:20:00,318.47,318.7,317.94,318.59,4784.0,314.6618,314.889,314.1381,314.7803,4784.0
2024-06-04 13:30:00,318.71,318.72,317.76,318.06,7035.0,314.8989,314.9088,313.9603,314.2567,7035.0
2024-06-04 13:40:00,318.1,318.2,317.41,317.78,10541.0,314.2962,314.395,313.6145,313.98,10541.0
2024-06-04 13:50:00,317.89,318.23,317.59,317.81,10015.0,314.0887,314.4246,313.7923,314.0097,10015.0
2024-06-04 14:00:00,317.82,318.28,317.82,318.27,2325.0,314.0195,314.474,314.0195,314.4642,2325.0
2024-06-04 14:10:00,318.13,319.46,318.13,319.31,4050.0,314.3258,315.6399,314.3258,315.4917,4050.0
2024-06-04 14:20:00,319.36,320.11,319.36,319.74,7215.0,315.5411,316.2822,315.5411,315.9166,7215.0
2024-06-04 14:30:00,319.78,319.78,319.4,319.66,4563.0,315.9561,315.9561,315.5807,315.8375,4563.0
2024-06-04 14:40:00,319.62,319.85,319.37,319.53,3434.0,315.798,316.0253,315.551,315.7091,3434.0
2024-06-04 14:50:00,319.59,319.59,318.63,318.63,7165.0,315.7684,315.7684,314.8199,314.8199,7165.0
2024-06-04 15:00:00,318.77,318.77,318.05,318.41,7337.0,314.9582,314.9582,314.2468,314.6025,7337.0
2024-06-04 15:10:00,318.48,319.0,318.48,318.63,5543.0,314.6717,315.1854,314.6717,314.8199,5543.0
2024-06-04 15:20:00,318.73,318.73,318.44,318.59,3094.0,314.9187,314.9187,314.6321,314.7803,3094.0
2024-06-04 15:30:00,318.5,318.84,318.14,318.21,7182.0,314.6914,315.0274,314.3357,314.4049,7182.0
2024-06-04 15:40:00,318.38,318.93,318.37,318.77,6939.0,314.5729,315.1163,314.563,314.9582,6939.0
2024-06-04 15:50:00,318.85,319.6,318.85,319.44,34206.0,315.0372,315.7783,315.0372,315.6202,34206.0
2024-06-05 09:30:00,319.74,323.6,318.52,322.66,43325.0,315.9166,319.7304,314.7112,318.8017,43325.0
2024-06-05 09:40:00,322.38,323.0,321.53,322.3,10863.0,318.525,319.1376,317.6852,318.446,10863.0
2024-06-05 09:50:00,321.98,322.08,319.55,320.1,21623.0,318.1298,318.2286,315.7289,316.2723,21623.0
2024-06-05 10:00:00,319.94,320.39,318.8,318.81,25820.0,316.1142,316.5588,314.9878,314.9977,25820.0
2024-06-05 10:10:00,319.05,319.84,318.94,319.82,25850.0,315.2348,316.0154,315.1262,315.9956,25850.0
2024-06-05 10:20:00,319.81,320.06,319.28,319.81,11090.0,315.9858,316.2328,315.4621,315.9858,11090.0
2024-06-05 10:30:00,319.73,321.54,319.71,321.28,6592.0,315.9067,317.6951,315.8869,317.4382,6592.0
2024-06-05 10:40:00,321.44,322.06,320.78,321.48,5454.0,317.5963,318.2088,316.9442,317.6358,5454.0
2024-06-05 10:50:00,321.42,321.47,320.19,321.47,7772.0,317.5765,317.6259,316.3612,317.6259,7772.0
2024-06-05 11:00:00,321.46,321.72,321.25,321.47,5022.0,317.616,317.8729,317.4085,317.6259,5022.0
2024-06-05 11:10:00,321.49,321.87,320.94,321.63,9574.0,317.6457,318.0211,317.1022,317.784,9574.0
2024-06-05 11:20:00,321.47,321.74,320.77,320.77,4108.0,317.6259,317.8927,316.9343,316.9343,4108.0
2024-06-05 11:30:00,320.76,321.39,320.58,321.23,4431.0,316.9244,317.5469,316.7465,317.3888,4431.0
2024-06-05 11:40:00,321.34,321.34,320.72,320.84,7696.0,317.4975,317.4975,316.8849,317.0034,7696.0
2024-06-05 11:50:00,320.72,321.97,320.57,321.97,24307.0,316.8849,318.1199,316.7367,318.1199,24307.0
2024-06-05 12:00:00,321.94,322.37,321.7,321.72,28320.0,318.0903,318.5151,317.8532,317.8729,28320.0
2024-06-05 12:10:00,321.64,322.05,321.6,321.79,6370.0,317.7939,318.199,317.7543,317.9421,6370.0
2024-06-05 12:20:00,321.6,321.93,321.53,321.53,5382.0,317.7543,318.0804,317.6852,317.6852,5382.0
2024-06-05 12:30:00,321.63,321.88,321.31,321.78,6011.0,317.784,318.031,317.4678,317.9322,6011.0
2024-06-05 12:40:00,321.75,322.03,321.3,321.3,5127.0,317.9026,318.1792,317.4579,317.4579,5127.0
2024-06-05 12:50:00,321.39,321.82,321.38,321.57,6689.0,317.5469,317.9717,317.537,317.7247,6689.0
2024-06-05 13:00:00,321.46,321.8,321.27,321.8,4558.0,317.616,317.952,317.4283,317.952,4558.0
2024-06-05 13:10:00,321.92,322.18,321.77,321.92,6295.0,318.0705,318.3274,317.9223,318.0705,6295.0
2024-06-05 13:20:00,321.98,321.98,321.34,321.82,7762.0,318.1298,318.1298,317.4975,317.9717,7762.0
2024-06-05 13:30:00,321.87,321.99,321.78,321.81,5077.0,318.0211,318.1397,317.9322,317.9618,5077.0
2024-06-05 13:40:00,321.81,322.09,321.56,321.99,4731.0,317.9618,318.2385,317.7148,318.1397,4731.0
2024-06-05 13:50:00,321.85,322.52,321.71,322.52,5117.0,318.0014,318.6633,317.863,318.6633,5117.0
2024-06-05 14:00:00,322.55,322.55,321.49,322.08,9881.0,318.693,318.693,317.6457,318.2286,9881.0
2024-06-05 14:10:00,322.05,322.22,321.59,321.94,6869.0,318.199,318.3669,317.7445,318.0903,6869.0
2024-06-05 14:20:00,321.84,321.98,321.62,321.62,6339.0,317.9915,318.1298,317.7741,317.7741,6339.0
2024-06-05 14:30:00,321.63,322.01,321.47,321.91,11099.0,317.784,318.1594,317.6259,318.0606,11099.0
2024-06-05 14:40:00,321.89,322.02,321.42,321.64,9888.0,318.0409,318.1693,317.5765,317.7939,9888.0
2024-06-05 14:50:00,321.4,321.93,321.4,321.61,11315.0,317.5567,318.0804,317.5567,317.7642,11315.0
2024-06-05 15:00:00,321.57,322.05,321.54,321.87,44000.0,317.7247,318.199,317.6951,318.0211,44000.0
2024-06-05 15:10:00,321.84,322.15,321.84,322.11,18329.0,317.9915,318.2978,317.9915,318.2582,18329.0
2024-06-05 15:20:00,322.05,322.8,321.97,322.65,99989.0,318.199,318.94,318.1199,318.7918,99989.0
2024-06-05 15:30:00,322.65,322.97,322.13,322.87,15788.0,318.7918,319.108,318.278,319.0092,15788.0
2024-06-05 15:40:00,322.88,323.16,321.67,321.77,44305.0,319.019,319.2957,317.8235,317.9223,44305.0
2024-06-05 15:50:00,321.67,323.43,321.67,323.17,105375.0,317.8235,319.5625,317.8235,319.3056,105375.0
2024-06-06 09:30:00,323.89,324.81,322.06,322.96,23240.0,320.017,320.926,318.2088,319.0981,23240.0
2024-06-06 09:40:00,322.97,323.21,321.47,322.27,8730.0,319.108,319.3451,317.6259,318.4163,8730.0
2024-06-06 09:50:00,322.43,322.79,321.43,321.43,12592.0,318.5744,318.9301,317.5864,317.5864,12592.0
2024-06-06 10:00:00,321.36,322.16,320.68,321.96,12025.0,317.5172,318.3077,316.8453,318.11,12025.0
2024-06-06 10:10:00,321.9,322.31,321.18,321.73,12559.0,318.0508,318.4559,317.3394,317.8828,12559.0
2024-06-06 10:20:00,321.94,322.23,321.18,321.92,10253.0,318.0903,318.3768,317.3394,318.0705,10253.0
2024-06-06 10:30:00,321.65,321.68,320.41,321.22,8457.0,317.8037,317.8334,316.5786,317.3789,8457.0
2024-06-06 10:40:00,321.08,322.33,320.79,322.08,10610.0,317.2406,318.4756,316.954,318.2286,10610.0
2024-06-06 10:50:00,321.89,322.29,321.11,321.11,9472.0,318.0409,318.4361,317.2702,317.2702,9472.0
2024-06-06 11:00:00,321.08,321.51,320.7,321.3,5742.0,317.2406,317.6654,316.8651,317.4579,5742.0
2024-06-06 11:10:00,321.23,322.13,321.21,321.38,14397.0,317.3888,318.278,317.369,317.537,14397.0
2024-06-06 11:20:00,321.52,321.59,320.87,321.06,8207.0,317.6753,317.7445,317.0331,317.2208,8207.0
2024-06-06 11:30:00,321.09,321.09,320.63,320.7,10329.0,317.2504,317.2504,316.7959,316.8651,10329.0
2024-06-06 11:40:00,320.75,320.87,319.94,319.97,13002.0,316.9145,317.0331,316.1142,316.1438,13002.0
2024-06-06 11:50:00,320.11,320.53,319.75,319.86,11983.0,316.2822,316.6971,315.9265,316.0352,11983.0
2024-06-06 12:00:00,319.83,319.99,319.58,319.68,9073.0,316.0055,316.1636,315.7585,315.8573,9073.0
2024-06-06 12:10:00,319.39,319.51,319.01,319.51,11193.0,315.5708,315.6893,315.1953,315.6893,11193.0
2024-06-06 12:20:00,319.37,319.59,319.23,319.48,10489.0,315.551,315.7684,315.4127,315.6597,10489.0
2024-06-06 12:30:00,319.54,319.57,318.57,318.7,13120.0,315.719,315.7486,314.7606,314.889,13120.0
2024-06-06 12:40:00,318.65,318.78,317.94,317.94,9202.0,314.8396,314.9681,314.1381,314.1381,9202.0
2024-06-06 12:50:00,318.04,318.43,317.6,317.64,7633.0,314.2369,314.6223,313.8022,313.8417,7633.0
2024-06-06 13:00:00,317.61,317.65,316.93,316.97,7484.0,313.8121,313.8516,313.1402,313.1797,7484.0
2024-06-06 13:10:00,316.96,317.94,316.78,317.93,9558.0,313.1698,314.1381,312.992,314.1282,9558.0
2024-06-06 13:20:00,317.81,318.01,317.32,317.81,24146.0,314.0097,314.2073,313.5255,314.0097,24146.0
2024-06-06 13:30:00,317.62,317.93,317.26,317.31,15735.0,313.8219,314.1282,313.4662,313.5156,15735.0
2024-06-06 13:40:00,317.31,317.32,316.84,316.88,6633.0,313.5156,313.5255,313.0513,313.0908,6633.0
2024-06-06 13:50:00,316.95,317.04,316.76,316.94,10943.0,313.16,313.2489,312.9722,313.1501,10943.0
2024-06-06 14:00:00,316.89,317.26,316.33,316.39,10539.0,313.1007,313.4662,312.5474,312.6066,10539.0
2024-06-06 14:10:00,316.4,317.41,316.4,317.41,7851.0,312.6165,313.6145,312.6165,313.6145,7851.0
2024-06-06 14:20:00,317.28,318.07,317.02,317.91,10991.0,313.486,314.2666,313.2291,314.1085,10991.0
2024-06-06 14:30:00,317.81,318.18,317.59,318.02,9490.0,314.0097,314.3752,313.7923,314.2172,9490.0
2024-06-06 14:40:00,317.94,318.71,317.94,318.67,7382.0,314.1381,314.8989,314.1381,314.8594,7382.0
2024-06-06 14:50:00,318.66,318.91,318.46,318.78,8464.0,314.8495,315.0965,314.6519,314.9681,8464.0
2024-06-06 15:00:00,318.75,318.93,318.42,318.44,10188.0,314.9384,315.1163,314.6124,314.6321,10188.0
2024-06-06 15:10:00,318.45,318.53,318.03,318.49,13442.0,314.642,314.7211,314.227,314.6815,13442.0
2024-06-06 15:20:00,318.48,318.49,318.01,318.47,12395.0,314.6717,314.6815,314.2073,314.6618,12395.0
2024-06-06 15:30:00,318.47,318.52,317.82,318.11,15740.0,314.6618,314.7112,314.0195,314.3061,15740.0
2024-06-06 15:40:00,318.11,318.77,317.64,318.6,26294.0,314.3061,314.9582,313.8417,314.7902,26294.0
2024-06-06 15:50:00,318.63,318.8,317.78,318.37,82567.0,314.8199,314.9878,313.98,314.563,82567.0
2024-06-07 09:30:00,318.45,319.16,315.65,317.49,25512.0,315.4705,316.1738,312.6967,314.5194,25512.0
2024-06-07 09:40:00,318.3,320.36,318.3,320.15,13850.0,315.3219,317.3626,315.3219,317.1546,13850.0
2024-06-07 09:50:00,320.48,321.38,320.09,320.5,9651.0,317.4815,318.373,317.0951,317.5013,9651.0
2024-06-07 10:00:00,320.5,321.36,320.17,320.98,9856.0,317.5013,318.3532,317.1744,317.9768,9856.0
2024-06-07 10:10:00,320.97,321.72,320.92,320.92,56325.0,317.9669,318.7099,317.9174,317.9174,56325.0
2024-06-07 10:20:00,321.0,321.27,320.43,320.63,11339.0,317.9966,318.2641,317.4319,317.6301,11339.0
2024-06-07 10:30:00,320.47,321.01,319.94,320.93,11627.0,317.4716,318.0065,316.9465,317.9273,11627.0
2024-06-07 10:40:00,321.09,321.56,320.99,321.07,18794.0,318.0858,318.5514,317.9867,318.0659,18794.0
2024-06-07 10:50:00,320.94,321.23,320.64,320.64,6550.0,317.9372,318.2245,317.64,317.64,6550.0
2024-06-07 11:00:00,320.63,320.67,320.31,320.51,14702.0,317.6301,317.6697,317.3131,317.5112,14702.0
2024-06-07 11:10:00,320.49,321.5,320.34,321.07,35455.0,317.4914,318.4919,317.3428,318.0659,35455.0
2024-06-07 11:20:00,320.92,321.56,320.87,321.21,13355.0,317.9174,318.5514,317.8678,318.2046,13355.0
2024-06-07 11:30:00,321.25,321.63,319.77,320.0,16661.0,318.2443,318.6207,316.7781,317.006,16661.0
2024-06-07 11:40:00,320.0,320.46,319.99,320.46,15255.0,317.006,317.4617,316.9961,317.4617,15255.0
2024-06-07 11:50:00,320.49,320.98,320.25,320.86,6074.0,317.4914,317.9768,317.2536,317.8579,6074.0
2024-06-07 12:00:00,320.82,321.29,320.58,321.11,4871.0,317.8183,318.2839,317.5805,318.1056,4871.0
2024-06-07 12:10:00,321.24,321.74,321.11,321.46,12101.0,318.2344,318.7297,318.1056,318.4523,12101.0
2024-06-07 12:20:00,321.43,322.61,321.23,322.31,18326.0,318.4226,319.5915,318.2245,319.2943,18326.0
2024-06-07 12:30:00,322.25,322.69,322.25,322.39,3307.0,319.2349,319.6708,319.2349,319.3736,3307.0
2024-06-07 12:40:00,322.35,322.91,322.31,322.58,5806.0,319.334,319.8887,319.2943,319.5618,5806.0
2024-06-07 12:50:00,322.57,323.54,322.4,323.05,8924.0,319.5519,320.5128,319.3835,320.0274,8924.0
2024-06-07 13:00:00,322.87,322.89,321.84,322.07,7444.0,319.8491,319.8689,318.8287,319.0566,7444.0
2024-06-07 13:10:00,322.07,322.63,322.01,322.37,2870.0,319.0566,319.6114,318.9972,319.3538,2870.0
2024-06-07 13:20:00,322.31,322.6,321.73,321.81,4018.0,319.2943,319.5816,318.7198,318.799,4018.0
2024-06-07 13:30:00,321.82,322.06,321.61,321.69,5359.0,318.8089,319.0467,318.6009,318.6801,5359.0
2024-06-07 13:40:00,321.79,321.81,321.37,321.67,3586.0,318.7792,318.799,318.3631,318.6603,3586.0
2024-06-07 13:50:00,321.7,321.74,321.27,321.27,1948.0,318.6901,318.7297,318.2641,318.2641,1948.0
2024-06-07 14:00:00,321.1,321.1,320.03,320.27,2101.0,318.0957,318.0957,317.0357,317.2734,2101.0
2024-06-07 14:10:00,320.28,320.52,320.05,320.24,3841.0,317.2833,317.5211,317.0555,317.2437,3841.0
2024-06-07 14:20:00,320.47,321.18,320.46,321.18,4841.0,317.4716,318.1749,317.4617,318.1749,4841.0
2024-06-07 14:30:00,321.22,321.31,321.02,321.3,2441.0,318.2145,318.3037,318.0164,318.2938,2441.0
2024-06-07 14:40:00,321.14,321.25,320.99,320.99,1517.0,318.1353,318.2443,317.9867,317.9867,1517.0
2024-06-07 14:50:00,320.96,320.96,320.39,320.4,4001.0,317.957,317.957,317.3923,317.4022,4001.0
2024-06-07 15:00:00,320.37,320.73,319.94,320.06,3836.0,317.3725,317.7291,316.9465,317.0654,3836.0
2024-06-07 15:10:00,319.83,320.31,319.78,320.02,3319.0,316.8375,317.3131,316.788,317.0258,3319.0
2024-06-07 15:20:00,319.87,320.31,319.59,320.17,8787.0,316.8772,317.3131,316.5998,317.1744,8787.0
2024-06-07 15:30:00,319.91,320.02,319.38,319.49,11598.0,316.9168,317.0258,316.3918,316.5007,11598.0
2024-06-07 15:40:00,319.44,319.87,319.34,319.75,8550.0,316.4512,316.8772,316.3521,316.7583,8550.0
2024-06-07 15:50:00,319.66,320.33,318.79,318.89,53943.0,316.6691,317.3329,315.8073,315.9063,53943.0
2024-06-10 09:30:00,317.37,321.71,316.53,320.5,15058.0,314.4006,318.7,313.5684,317.5013,15058.0
2024-06-10 09:40:00,320.51,322.39,320.51,322.31,33634.0,317.5112,319.3736,317.5112,319.2943,33634.0
2024-06-10 09:50:00,322.42,322.53,320.98,321.4,6471.0,319.4033,319.5123,317.9768,318.3929,6471.0
2024-06-10 10:00:00,321.04,321.5,320.52,321.18,8157.0,318.0362,318.4919,317.5211,318.1749,8157.0
2024-06-10 10:10:00,321.17,322.0,321.07,321.11,6746.0,318.165,318.9872,318.0659,318.1056,6746.0
2024-06-10 10:20:00,321.44,321.44,320.71,321.04,7800.0,318.4325,318.4325,317.7093,318.0362,7800.0
2024-06-10 10:30:00,320.98,321.39,320.73,320.97,9373.0,317.9768,318.383,317.7291,317.9669,9373.0
2024-06-10 10:40:00,321.12,321.57,320.63,321.57,4081.0,318.1155,318.5613,317.6301,318.5613,4081.0
2024-06-10 10:50:00,321.38,321.61,320.91,320.92,6099.0,318.373,318.6009,317.9074,317.9174,6099.0
2024-06-10 11:00:00,320.94,321.39,320.94,321.17,1900.0,317.9372,318.383,317.9372,318.165,1900.0
2024-06-10 11:10:00,321.17,321.56,321.03,321.55,3245.0,318.165,318.5514,318.0263,318.5415,3245.0
2024-06-10 11:20:00,321.81,321.88,321.56,321.88,900.0,318.799,318.8684,318.5514,318.8684,900.0
2024-06-10 11:30:00,321.81,322.82,321.14,322.42,24842.0,318.799,319.7996,318.1353,319.4033,24842.0
2024-06-10 11:40:00,321.99,322.96,321.99,322.32,11168.0,318.9773,319.9383,318.9773,319.3043,11168.0
2024-06-10 11:50:00,322.32,322.55,322.04,322.07,2149.0,319.3043,319.5321,319.0269,319.0566,2149.0
2024-06-10 12:00:00,322.21,322.37,321.9,322.37,7698.0,319.1953,319.3538,318.8882,319.3538,7698.0
2024-06-10 12:10:00,322.4,322.44,321.97,321.97,3177.0,319.3835,319.4231,318.9575,318.9575,3177.0
2024-06-10 12:20:00,322.15,322.15,321.6,321.84,3239.0,319.1358,319.1358,318.591,318.8287,3239.0
2024-06-10 12:30:00,321.75,322.26,321.66,322.2,66951.0,318.7396,319.2448,318.6504,319.1854,66951.0
2024-06-10 12:40:00,322.27,322.54,322.22,322.34,2824.0,319.2547,319.5222,319.2052,319.3241,2824.0
2024-06-10 12:50:00,322.21,322.78,322.21,322.71,3082.0,319.1953,319.7599,319.1953,319.6906,3082.0
2024-06-10 13:00:00,322.71,322.71,322.31,322.49,8497.0,319.6906,319.6906,319.2943,319.4727,8497.0
2024-06-10 13:10:00,322.52,322.95,322.51,322.9,6533.0,319.5024,319.9284,319.4925,319.8788,6533.0
2024-06-10 13:20:00,323.12,323.17,322.68,322.73,6853.0,320.0968,320.1463,319.6609,319.7104,6853.0
2024-06-10 13:30:00,322.81,322.92,322.39,322.56,33682.0,319.7897,319.8986,319.3736,319.542,33682.0
2024-06-10 13:40:00,322.54,323.18,322.3,323.03,7898.0,319.5222,320.1562,319.2844,320.0076,7898.0
2024-06-10 13:50:00,323.09,323.09,322.45,322.45,4566.0,320.067,320.067,319.433,319.433,4566.0
2024-06-10 14:00:00,322.14,322.14,321.65,322.07,1886.0,319.1259,319.1259,318.6405,319.0566,1886.0
2024-06-10 14:10:00,322.05,322.67,321.91,322.18,5127.0,319.0368,319.651,318.8981,319.1656,5127.0
2024-06-10 14:20:00,322.13,322.24,321.92,322.04,2137.0,319.116,319.225,318.908,319.0269,2137.0
2024-06-10 14:30:00,321.9,322.67,321.9,322.66,7311.0,318.8882,319.651,318.8882,319.6411,7311.0
2024-06-10 14:40:00,322.71,323.23,322.7,323.23,2423.0,319.6906,320.2057,319.6807,320.2057,2423.0
2024-06-10 14:50:00,323.17,323.23,322.86,322.99,7516.0,320.1463,320.2057,319.8392,319.968,7516.0
2024-06-10 15:00:00,322.78,323.34,322.61,322.71,6016.0,319.7599,320.3147,319.5915,319.6906,6016.0
2024-06-10 15:10:00,322.71,323.68,322.59,323.67,77597.0,319.6906,320.6515,319.5717,320.6416,77597.0
2024-06-10 15:20:00,323.8,323.98,323.28,323.83,5765.0,320.7704,320.9487,320.2553,320.8001,5765.0
2024-06-10 15:30:00,323.88,324.0,323.52,323.92,107754.0,320.8497,320.9685,320.493,320.8893,107754.0
2024-06-10 15:40:00,323.92,324.38,323.79,323.9,10687.0,320.8893,321.345,320.7605,320.8695,10687.0
2024-06-10 15:50:00,323.86,325.23,323.86,325.14,258698.0,320.8298,322.187,320.8298,322.0979,258698.0
2024-06-11 09:30:00,323.18,324.37,321.62,323.17,15555.0,320.1562,321.3351,318.6108,320.1463,15555.0
2024-06-11 09:40:00,323.28,323.36,321.42,321.92,3426.0,320.2553,320.3345,318.4127,318.908,3426.0
2024-06-11 09:50:00,322.38,323.2,321.88,322.57,106809.0,319.3637,320.176,318.8684,319.5519,106809.0
2024-06-11 10:00:00,322.99,322.99,320.9,321.31,8997.0,319.968,319.968,317.8975,318.3037,8997.0
2024-06-11 10:10:00,321.64,322.78,321.64,322.78,11067.0,318.6306,319.7599,318.6306,319.7599,11067.0
2024-06-11 10:20:00,322.81,323.36,322.7,323.12,6951.0,319.7897,320.3345,319.6807,320.0968,6951.0
2024-06-11 10:30:00,323.08,323.09,322.47,322.52,3500.0,320.0571,320.067,319.4528,319.5024,3500.0
2024-06-11 10:40:00,322.86,323.53,322.61,323.34,80420.0,319.8392,320.5029,319.5915,320.3147,80420.0
2024-06-11 10:50:00,323.37,323.96,322.95,323.36,79036.0,320.3444,320.9289,319.9284,320.3345,79036.0
2024-06-11 11:00:00,323.28,323.61,323.04,323.36,2154.0,320.2553,320.5822,320.0175,320.3345,2154.0
2024-06-11 11:10:00,323.68,323.79,322.9,323.01,2319.0,320.6515,320.7605,319.8788,319.9878,2319.0
2024-06-11 11:20:00,323.17,323.17,322.73,323.04,2029.0,320.1463,320.1463,319.7104,320.0175,2029.0
2024-06-11 11:30:00,323.19,323.3,322.99,323.18,2756.0,320.1661,320.2751,319.968,320.1562,2756.0
2024-06-11 11:40:00,323.2,323.26,322.84,323.26,3254.0,320.176,320.2355,319.8194,320.2355,3254.0
2024-06-11 11:50:00,323.01,323.23,322.77,323.03,3219.0,319.9878,320.2057,319.75,320.0076,3219.0
2024-06-11 12:00:00,323.03,323.88,323.03,323.74,1674.0,320.0076,320.8497,320.0076,320.711,1674.0
2024-06-11 12:10:00,324.03,324.03,323.47,323.51,1872.0,320.9983,320.9983,320.4435,320.4831,1872.0
2024-06-11 12:20:00,323.44,323.64,323.44,323.6,1224.0,320.4138,320.6119,320.4138,320.5723,1224.0
2024-06-11 12:30:00,323.48,323.84,323.39,323.63,54655.0,320.4534,320.81,320.3642,320.602,54655.0
2024-06-11 12:40:00,323.43,323.64,323.32,323.57,2600.0,320.4039,320.6119,320.2949,320.5426,2600.0
2024-06-11 12:50:00,323.72,324.15,323.55,323.9,26198.0,320.6912,321.1171,320.5227,320.8695,26198.0
2024-06-11 13:00:00,323.94,324.64,323.66,324.44,10169.0,320.9091,321.6025,320.6317,321.4044,10169.0
2024-06-11 13:10:00,324.46,324.56,323.86,324.21,9615.0,321.4242,321.5233,320.8298,321.1766,9615.0
2024-06-11 13:20:00,324.06,324.22,323.16,323.19,1904.0,321.028,321.1865,320.1364,320.1661,1904.0
2024-06-11 13:30:00,323.13,323.85,323.12,323.69,3318.0,320.1067,320.8199,320.0968,320.6614,3318.0
2024-06-11 13:40:00,323.61,323.69,323.36,323.4,2942.0,320.5822,320.6614,320.3345,320.3741,2942.0
2024-06-11 13:50:00,323.37,324.11,323.36,324.03,2436.0,320.3444,321.0775,320.3345,320.9983,2436.0
2024-06-11 14:00:00,324.22,324.38,323.69,323.69,1907.0,321.1865,321.345,320.6614,320.6614,1907.0
2024-06-11 14:10:00,323.79,324.3,323.79,324.18,1666.0,320.7605,321.2657,320.7605,321.1468,1666.0
2024-06-11 14:20:00,324.32,324.89,324.32,324.89,2300.0,321.2855,321.8502,321.2855,321.8502,2300.0
2024-06-11 14:30:00,325.11,325.19,324.51,324.69,5174.0,322.0681,322.1474,321.4738,321.6521,5174.0
2024-06-11 14:40:00,324.94,324.94,324.29,324.57,3326.0,321.8997,321.8997,321.2558,321.5332,3326.0
2024-06-11 14:50:00,324.64,324.65,324.08,324.28,25065.0,321.6025,321.6125,321.0478,321.2459,25065.0
2024-06-11 15:00:00,324.34,324.97,324.33,324.77,3435.0,321.3054,321.9295,321.2954,321.7313,3435.0
2024-06-11 15:10:00,324.84,324.84,324.48,324.57,5266.0,321.8007,321.8007,321.444,321.5332,5266.0
2024-06-11 15:20:00,324.68,325.35,324.64,325.2,7401.0,321.6422,322.3059,321.6025,322.1573,7401.0
2024-06-11 15:30:00,325.14,325.27,324.51,324.93,14063.0,322.0979,322.2267,321.4738,321.8898,14063.0
2024-06-11 15:40:00,325.08,325.09,324.39,324.41,10569.0,322.0384,322.0483,321.3549,321.3747,10569.0
2024-06-11 15:50:00,324.38,325.38,324.38,325.11,34012.0,321.345,322.3356,321.345,322.0681,34012.0
2024-06-12 09:30:00,329.03,329.85,326.96,327.2,84661.0,325.9515,326.7638,323.9008,324.1386,84661.0
2024-06-12 09:40:00,328.0,331.76,328.0,331.17,61455.0,324.9311,328.6559,324.9311,328.0714,61455.0
2024-06-12 09:50:00,330.95,331.4,329.19,329.62,24795.0,327.8535,328.2993,326.11,326.536,24795.0
2024-06-12 10:00:00,329.65,331.59,329.64,331.09,28011.0,326.5657,328.4875,326.5558,327.9922,28011.0
2024-06-12 10:10:00,331.06,331.61,330.31,331.47,18471.0,327.9625,328.5073,327.2195,328.3686,18471.0
2024-06-12 10:20:00,331.43,332.0,331.22,331.86,18958.0,328.329,328.8937,328.121,328.755,18958.0
2024-06-12 10:30:00,331.74,331.97,330.97,331.13,10081.0,328.6361,328.864,327.8733,328.0318,10081.0
2024-06-12 10:40:00,331.1,331.19,329.81,329.91,5413.0,328.0021,328.0913,326.7242,326.8232,5413.0
2024-06-12 10:50:00,329.97,329.97,328.47,329.07,295080.0,326.8827,326.8827,325.3967,325.9911,295080.0
2024-06-12 11:00:00,329.1,329.93,329.1,329.71,21620.0,326.0208,326.8431,326.0208,326.6251,21620.0
2024-06-12 11:10:00,329.71,329.74,328.94,329.53,29131.0,326.6251,326.6548,325.8623,326.4468,29131.0
2024-06-12 11:20:00,329.43,330.22,329.4,330.08,31314.0,326.3477,327.1303,326.318,326.9916,31314.0
2024-06-12 11:30:00,329.91,329.91,328.5,328.98,5169.0,326.8232,326.8232,325.4264,325.9019,5169.0
2024-06-12 11:40:00,329.21,329.58,328.98,329.25,9721.0,326.1298,326.4963,325.9019,326.1694,9721.0
2024-06-12 11:50:00,329.37,329.52,329.0,329.17,8058.0,326.2883,326.4369,325.9218,326.0902,8058.0
2024-06-12 12:00:00,329.32,329.35,328.73,328.93,4700.0,326.2388,326.2685,325.6543,325.8524,4700.0
2024-06-12 12:10:00,328.68,329.03,328.15,328.82,2554.0,325.6047,325.9515,325.0797,325.7434,2554.0
2024-06-12 12:20:00,328.85,329.09,328.76,328.99,3967.0,325.7732,326.0109,325.684,325.9118,3967.0
2024-06-12 12:30:00,328.78,329.28,328.76,328.76,29663.0,325.7038,326.1991,325.684,325.684,29663.0
2024-06-12 12:40:00,328.73,329.41,328.73,328.81,7739.0,325.6543,326.3279,325.6543,325.7335,7739.0
2024-06-12 12:50:00,328.62,329.0,328.46,328.92,10671.0,325.5453,325.9218,325.3868,325.8425,10671.0
2024-06-12 13:00:00,328.82,328.99,328.68,328.99,26316.0,325.7434,325.9118,325.6047,325.9118,26316.0
2024-06-12 13:10:00,328.83,329.9,328.71,329.9,28475.0,325.7533,326.8133,325.6345,326.8133,28475.0
2024-06-12 13:20:00,330.21,331.04,330.21,330.63,62836.0,327.1204,327.9427,327.1204,327.5365,62836.0
2024-06-12 13:30:00,330.37,330.54,330.17,330.52,2760.0,327.2789,327.4473,327.0808,327.4275,2760.0
2024-06-12 13:40:00,330.54,330.54,329.59,330.01,9399.0,327.4473,327.4473,326.5062,326.9223,9399.0
2024-06-12 13:50:00,329.83,330.25,329.76,329.78,4651.0,326.744,327.1601,326.6746,326.6945,4651.0
2024-06-12 14:00:00,329.78,329.78,327.45,328.92,11995.0,326.6945,326.6945,324.3863,325.8425,11995.0
2024-06-12 14:10:00,329.0,330.3,328.99,329.9,50926.0,325.9218,327.2096,325.9118,326.8133,50926.0
2024-06-12 14:20:00,330.12,331.06,330.11,331.06,69208.0,327.0313,327.9625,327.0214,327.9625,69208.0
2024-06-12 14:30:00,331.05,331.31,330.14,330.56,30344.0,327.9526,328.2101,327.0511,327.4672,30344.0
2024-06-12 14:40:00,330.34,330.36,329.47,329.82,7588.0,327.2492,327.269,326.3874,326.7341,7588.0
2024-06-12 14:50:00,329.86,330.98,329.53,330.79,10613.0,326.7737,327.8832,326.4468,327.695,10613.0
2024-06-12 15:00:00,330.94,332.6,330.82,332.25,16586.0,327.8436,329.4881,327.7247,329.1413,16586.0
2024-06-12 15:10:00,331.98,333.42,331.98,333.42,7722.0,328.8739,330.3004,328.8739,330.3004,7722.0
2024-06-12 15:20:00,333.43,333.63,332.01,332.14,16288.0,330.3103,330.5084,328.9036,329.0324,16288.0
2024-06-12 15:30:00,332.05,332.24,331.41,331.54,6735.0,328.9432,329.1314,328.3092,328.438,6735.0
2024-06-12 15:40:00,331.43,331.73,330.98,331.52,8336.0,328.329,328.6262,327.8832,328.4182,8336.0
2024-06-12 15:50:00,331.51,332.38,331.22,332.09,43170.0,328.4083,329.2701,328.121,328.9828,43170.0
2024-06-13 09:30:00,332.47,334.57,330.25,330.75,23792.0,329.3593,331.4396,327.1601,327.6554,23792.0
2024-06-13 09:40:00,330.73,331.1,329.82,330.39,4197.0,327.6356,328.0021,326.7341,327.2987,4197.0
2024-06-13 09:50:00,329.72,329.91,328.26,328.73,6284.0,326.635,326.8232,325.1887,325.6543,6284.0
2024-06-13 10:00:00,328.49,329.54,327.88,328.62,9821.0,325.4165,326.4567,324.8122,325.5453,9821.0
2024-06-13 10:10:00,328.35,328.35,326.84,326.84,4729.0,325.2778,325.2778,323.782,323.782,4729.0
2024-06-13 10:20:00,326.82,327.4,326.14,326.84,11830.0,323.7621,324.3367,323.0885,323.782,11830.0
2024-06-13 10:30:00,326.99,327.52,326.32,327.52,6805.0,323.9306,324.4556,323.2668,324.4556,6805.0
2024-06-13 10:40:00,327.22,327.34,326.3,326.43,9720.0,324.1584,324.2773,323.247,323.3758,9720.0
2024-06-13 10:50:00,326.68,327.26,326.33,327.15,5134.0,323.6235,324.198,323.2767,324.0891,5134.0
2024-06-13 11:00:00,327.07,327.07,326.33,326.52,6581.0,324.0098,324.0098,323.2767,323.465,6581.0
2024-06-13 11:10:00,326.5,327.8,326.33,327.47,12017.0,323.4451,324.733,323.2767,324.4061,12017.0
2024-06-13 11:20:00,327.48,328.67,327.48,328.67,3456.0,324.416,325.5948,324.416,325.5948,3456.0
2024-06-13 11:30:00,328.69,329.13,328.43,329.02,3700.0,325.6147,326.0505,325.3571,325.9416,3700.0
2024-06-13 11:40:00,329.02,329.36,328.68,329.36,6190.0,325.9416,326.2784,325.6047,326.2784,6190.0
2024-06-13 11:50:00,329.47,330.09,329.39,329.9,8854.0,326.3874,327.0016,326.3081,326.8133,8854.0
2024-06-13 12:00:00,330.11,330.16,329.47,330.16,4093.0,327.0214,327.0709,326.3874,327.0709,4093.0
2024-06-13 12:10:00,330.1,330.57,329.65,330.38,4461.0,327.0115,327.4771,326.5657,327.2888,4461.0
2024-06-13 12:20:00,330.0,330.43,329.68,329.74,4180.0,326.9124,327.3384,326.5954,326.6548,4180.0
2024-06-13 12:30:00,329.74,330.96,329.51,330.96,4427.0,326.6548,327.8634,326.427,327.8634,4427.0
2024-06-13 12:40:00,330.94,331.08,330.44,330.56,4166.0,327.8436,327.9823,327.3483,327.4672,4166.0
2024-06-13 12:50:00,330.71,331.22,330.67,331.07,2821.0,327.6158,328.121,327.5761,327.9724,2821.0
2024-06-13 13:00:00,331.06,331.69,331.0,331.32,2741.0,327.9625,328.5866,327.903,328.22,2741.0
2024-06-13 13:10:00,331.37,331.61,330.87,330.98,3543.0,328.2696,328.5073,327.7743,327.8832,3543.0
2024-06-13 13:20:00,330.96,331.07,330.31,330.32,4088.0,327.8634,327.9724,327.2195,327.2294,4088.0
2024-06-13 13:30:00,330.29,330.55,330.1,330.55,5671.0,327.1997,327.4572,327.0115,327.4572,5671.0
2024-06-13 13:40:00,330.61,330.77,330.5,330.66,3269.0,327.5167,327.6752,327.4077,327.5662,3269.0
2024-06-13 13:50:00,330.76,330.76,330.51,330.54,1824.0,327.6653,327.6653,327.4176,327.4473,1824.0
2024-06-13 14:00:00,330.47,331.42,330.46,331.42,2931.0,327.378,328.3191,327.3681,328.3191,2931.0
2024-06-13 14:10:00,331.63,331.63,331.03,331.09,5954.0,328.5271,328.5271,327.9328,327.9922,5954.0
2024-06-13 14:20:00,331.14,331.31,331.03,331.3,2925.0,328.0417,328.2101,327.9328,328.2002,2925.0
2024-06-13 14:30:00,331.36,331.42,331.17,331.21,4596.0,328.2597,328.3191,328.0714,328.1111,4596.0
2024-06-13 14:40:00,331.27,331.47,331.14,331.19,3531.0,328.1705,328.3686,328.0417,328.0913,3531.0
2024-06-13 14:50:00,331.13,331.52,331.03,331.52,3358.0,328.0318,328.4182,327.9328,328.4182,3358.0
2024-06-13 15:00:00,331.45,331.74,331.4,331.66,2890.0,328.3488,328.6361,328.2993,328.5569,2890.0
2024-06-13 15:10:00,331.63,331.63,331.35,331.45,3934.0,328.5271,328.5271,328.2498,328.3488,3934.0
2024-06-13 15:20:00,331.48,331.85,331.37,331.75,3338.0,328.3785,328.7451,328.2696,328.646,3338.0
2024-06-13 15:30:00,331.68,332.5,331.52,332.14,8204.0,328.5767,329.389,328.4182,329.0324,8204.0
2024-06-13 15:40:00,332.22,333.31,332.18,333.11,18431.0,329.1116,330.1914,329.072,329.9933,18431.0
2024-06-13 15:50:00,333.04,334.04,332.97,333.38,58956.0,329.924,330.9146,329.8546,330.2608,58956.0
2024-06-14 09:30:00,330.75,330.76,328.54,329.32,18516.0,327.6554,327.6653,325.4661,326.2388,18516.0
2024-06-14 09:40:00,329.8,331.55,329.8,330.71,9288.0,326.7143,328.4479,326.7143,327.6158,9288.0
2024-06-14 09:50:00,330.83,331.29,329.35,329.36,12016.0,327.7346,328.1903,326.2685,326.2784,12016.0
2024-06-14 10:00:00,329.05,330.05,328.77,329.45,31821.0,325.9713,326.9619,325.6939,326.3675,31821.0
2024-06-14 10:10:00,329.62,330.22,329.01,329.32,7981.0,326.536,327.1303,325.9317,326.2388,7981.0
2024-06-14 10:20:00,329.23,329.94,328.86,329.04,15828.0,326.1496,326.853,325.7831,325.9614,15828.0
2024-06-14 10:30:00,328.88,328.89,327.31,327.5,6947.0,325.8029,325.8128,324.2476,324.4358,6947.0
2024-06-14 10:40:00,327.28,327.28,326.26,326.26,6811.0,324.2178,324.2178,323.2074,323.2074,6811.0
2024-06-14 10:50:00,326.29,327.12,326.28,326.98,8099.0,323.2371,324.0593,323.2272,323.9207,8099.0
2024-06-14 11:00:00,327.01,327.46,326.98,326.99,3021.0,323.9504,324.3962,323.9207,323.9306,3021.0
2024-06-14 11:10:00,327.01,327.65,327.01,327.65,4632.0,323.9504,324.5844,323.9504,324.5844,4632.0
2024-06-14 11:20:00,327.65,327.65,326.76,326.9,9292.0,324.5844,324.5844,323.7027,323.8414,9292.0
2024-06-14 11:30:00,326.97,328.08,326.97,327.85,17345.0,323.9107,325.0104,323.9107,324.7825,17345.0
2024-06-14 11:40:00,327.68,328.24,327.65,327.65,4760.0,324.6141,325.1689,324.5844,324.5844,4760.0
2024-06-14 11:50:00,327.67,327.82,327.2,327.52,17143.0,324.6042,324.7528,324.1386,324.4556,17143.0
2024-06-14 12:00:00,327.52,327.58,327.09,327.34,9768.0,324.4556,324.515,324.0296,324.2773,9768.0
2024-06-14 12:10:00,327.34,328.18,327.34,327.63,8156.0,324.2773,325.1094,324.2773,324.5646,8156.0
2024-06-14 12:20:00,327.5,327.71,327.33,327.54,3437.0,324.4358,324.6438,324.2674,324.4754,3437.0
2024-06-14 12:30:00,327.59,328.13,327.53,327.94,7513.0,324.5249,325.0599,324.4655,324.8717,7513.0
2024-06-14 12:40:00,327.97,328.41,327.73,328.41,5976.0,324.9014,325.3373,324.6636,325.3373,5976.0
2024-06-14 12:50:00,328.63,329.16,328.53,328.84,2441.0,325.5552,326.0803,325.4561,325.7632,2441.0
2024-06-14 13:00:00,328.83,328.83,328.24,328.3,4788.0,325.7533,325.7533,325.1689,325.2283,4788.0
2024-06-14 13:10:00,328.16,328.86,328.11,328.53,4189.0,325.0896,325.7831,325.0401,325.4561,4189.0
2024-06-14 13:20:00,328.75,329.06,328.69,328.69,6444.0,325.6741,325.9812,325.6147,325.6147,6444.0
2024-06-14 13:30:00,328.79,328.84,328.45,328.75,5469.0,325.7137,325.7632,325.3769,325.6741,5469.0
2024-06-14 13:40:00,328.68,328.68,328.07,328.22,3235.0,325.6047,325.6047,325.0005,325.149,3235.0
2024-06-14 13:50:00,328.35,329.39,328.25,329.31,8545.0,325.2778,326.3081,325.1788,326.2289,8545.0
2024-06-14 14:00:00,329.22,329.76,329.05,329.28,4699.0,326.1397,326.6746,325.9713,326.1991,4699.0
2024-06-14 14:10:00,329.11,329.15,328.62,329.09,3038.0,326.0307,326.0703,325.5453,326.0109,3038.0
2024-06-14 14:20:00,329.24,329.82,329.09,329.5,2561.0,326.1595,326.7341,326.0109,326.4171,2561.0
2024-06-14 14:30:00,329.37,330.27,329.37,330.27,5330.0,326.2883,327.1799,326.2883,327.1799,5330.0
2024-06-14 14:40:00,330.17,330.37,329.92,330.3,7109.0,327.0808,327.2789,326.8331,327.2096,7109.0
2024-06-14 14:50:00,330.28,330.78,330.23,330.68,6776.0,327.1898,327.6851,327.1402,327.586,6776.0
2024-06-14 15:00:00,330.5,330.79,330.42,330.57,4676.0,327.4077,327.695,327.3285,327.4771,4676.0
2024-06-14 15:10:00,330.44,330.73,330.37,330.55,7122.0,327.3483,327.6356,327.2789,327.4572,7122.0
2024-06-14 15:20:00,330.61,330.76,330.34,330.51,10947.0,327.5167,327.6653,327.2492,327.4176,10947.0
2024-06-14 15:30:00,330.43,330.54,330.05,330.54,11891.0,327.3384,327.4473,326.9619,327.4473,11891.0
2024-06-14 15:40:00,330.46,330.46,329.94,330.04,7975.0,327.3681,327.3681,326.853,326.952,7975.0
2024-06-14 15:50:00,329.97,330.11,329.46,329.76,38488.0,326.8827,327.0214,326.3774,326.6746,38488.0
2024-06-17 09:30:00,329.47,330.99,327.86,329.76,24732.0,326.3874,327.8931,324.7924,326.6746,24732.0
2024-06-17 09:40:00,329.41,330.06,328.4,328.4,14257.0,326.3279,326.9718,325.3274,325.3274,14257.0
2024-06-17 09:50:00,328.4,329.28,327.82,328.35,14950.0,325.3274,326.1991,324.7528,325.2778,14950.0
2024-06-17 10:00:00,328.62,331.71,328.36,331.5,9014.0,325.5453,328.6064,325.2877,328.3984,9014.0
2024-06-17 10:10:00,331.78,333.12,331.15,332.47,24229.0,328.6757,330.0032,328.0516,329.3593,24229.0
2024-06-17 10:20:00,332.74,332.74,331.86,332.16,14692.0,329.6268,329.6268,328.755,329.0522,14692.0
2024-06-17 10:30:00,332.16,332.81,332.15,332.6,14216.0,329.0522,329.6961,329.0423,329.4881,14216.0
2024-06-17 10:40:00,332.6,333.4,332.36,333.0,10991.0,329.4881,330.2806,329.2503,329.8843,10991.0
2024-06-17 10:50:00,333.09,333.32,331.35,331.67,9891.0,329.9735,330.2013,328.2498,328.5668,9891.0
2024-06-17 11:00:00,331.93,332.34,331.33,332.31,7672.0,328.8243,329.2305,328.23,329.2008,7672.0
2024-06-17 11:10:00,332.24,332.81,332.14,332.55,8727.0,329.1314,329.6961,329.0324,329.4385,8727.0
2024-06-17 11:20:00,332.51,333.33,332.36,333.13,10484.0,329.3989,330.2112,329.2503,330.0131,10484.0
2024-06-17 11:30:00,333.0,333.04,332.24,332.46,6675.0,329.8843,329.924,329.1314,329.3494,6675.0
2024-06-17 11:40:00,332.32,332.9,332.18,332.52,11975.0,329.2107,329.7853,329.072,329.4088,11975.0
2024-06-17 11:50:00,332.52,333.38,332.41,333.38,6656.0,329.4088,330.2608,329.2998,330.2608,6656.0
2024-06-17 12:00:00,333.28,333.39,333.03,333.36,9808.0,330.1617,330.2707,329.914,330.241,9808.0
2024-06-17 12:10:00,333.23,334.1,333.09,333.89,7354.0,330.1122,330.974,329.9735,330.766,7354.0
2024-06-17 12:20:00,333.81,334.53,333.61,334.53,5797.0,330.6867,331.4,330.4886,331.4,5797.0
2024-06-17 12:30:00,334.41,334.46,333.67,333.91,4513.0,331.2811,331.3307,330.5481,330.7858,4513.0
2024-06-17 12:40:00,334.05,334.45,333.53,334.42,3967.0,330.9245,331.3208,330.4094,331.291,3967.0
2024-06-17 12:50:00,334.5,334.68,334.29,334.47,5418.0,331.3703,331.5486,331.1623,331.3406,5418.0
2024-06-17 13:00:00,334.47,334.78,334.36,334.78,3599.0,331.3406,331.6477,331.2316,331.6477,3599.0
2024-06-17 13:10:00,334.65,335.19,334.64,335.0,8121.0,331.5189,332.0538,331.509,331.8656,8121.0
2024-06-17 13:20:00,335.07,335.19,334.76,334.88,8967.0,331.935,332.0538,331.6279,331.7467,8967.0
2024-06-17 13:30:00,334.9,335.63,334.89,335.63,5707.0,331.7665,332.4897,331.7566,332.4897,5707.0
2024-06-17 13:40:00,335.6,335.75,335.33,335.44,7277.0,332.46,332.6086,332.1925,332.3015,7277.0
2024-06-17 13:50:00,335.63,335.85,335.15,335.5,4596.0,332.4897,332.7077,332.0142,332.3609,4596.0
2024-06-17 14:00:00,335.45,336.56,335.45,336.45,7835.0,332.3114,333.411,332.3114,333.302,7835.0
2024-06-17 14:10:00,336.54,336.57,335.35,336.05,11662.0,333.3912,333.4209,332.2123,332.9058,11662.0
2024-06-17 14:20:00,336.04,336.29,335.91,335.95,8346.0,332.8959,333.1435,332.7671,332.8067,8346.0
2024-06-17 14:30:00,336.08,336.68,335.77,336.4,4867.0,332.9355,333.5299,332.6284,333.2525,4867.0
2024-06-17 14:40:00,336.35,336.36,335.99,336.13,3917.0,333.203,333.2129,332.8464,332.985,3917.0
2024-06-17 14:50:00,336.07,336.29,336.0,336.29,8889.0,332.9256,333.1435,332.8563,333.1435,8889.0
2024-06-17 15:00:00,336.09,336.39,335.96,336.35,7825.0,332.9454,333.2426,332.8166,333.203,7825.0
2024-06-17 15:10:00,336.42,336.77,336.27,336.46,9620.0,333.2723,333.6191,333.1237,333.312,9620.0
2024-06-17 15:20:00,336.46,336.47,335.97,336.2,26976.0,333.312,333.3219,332.8265,333.0544,26976.0
2024-06-17 15:30:00,336.21,336.21,335.28,335.82,16048.0,333.0643,333.0643,332.143,332.6779,16048.0
2024-06-17 15:40:00,335.86,336.35,335.15,335.33,19673.0,332.7176,333.203,332.0142,332.1925,19673.0
2024-06-17 15:50:00,335.43,335.61,334.92,335.54,77601.0,332.2916,332.4699,331.7864,332.4006,77601.0
2024-06-18 09:30:00,334.62,337.5,334.08,336.6,27428.0,331.4892,334.3422,330.9542,333.4506,27428.0
2024-06-18 09:40:00,336.75,338.06,336.07,336.12,18235.0,333.5992,334.897,332.9256,332.9751,18235.0
2024-06-18 09:50:00,335.96,336.72,334.09,334.41,32847.0,332.8166,333.5695,330.9641,331.2811,32847.0
2024-06-18 10:00:00,334.4,336.47,333.92,336.35,26018.0,331.2712,333.3219,330.7957,333.203,26018.0
2024-06-18 10:10:00,336.51,336.82,335.6,336.74,10126.0,333.3615,333.6686,332.46,333.5893,10126.0
2024-06-18 10:20:00,336.67,337.72,336.3,336.98,19268.0,333.52,334.5602,333.1534,333.8271,19268.0
2024-06-18 10:30:00,336.99,338.89,336.98,338.52,13088.0,333.837,335.7192,333.8271,335.3527,13088.0
2024-06-18 10:40:00,338.46,339.04,338.13,338.44,13270.0,335.2932,335.8678,334.9663,335.2734,13270.0
2024-06-18 10:50:00,338.38,338.91,338.22,338.72,7042.0,335.214,335.739,335.0555,335.5508,7042.0
2024-06-18 11:00:00,338.66,339.31,338.65,339.0,10577.0,335.4914,336.1353,335.4815,335.8282,10577.0
2024-06-18 11:10:00,339.16,339.39,338.71,339.39,9029.0,335.9867,336.2145,335.5409,336.2145,9029.0
2024-06-18 11:20:00,339.36,339.95,339.36,339.94,9000.0,336.1848,336.7693,336.1848,336.7594,9000.0
2024-06-18 11:30:00,339.83,340.25,339.76,340.03,13571.0,336.6504,337.0665,336.5811,336.8486,13571.0
2024-06-18 11:40:00,340.05,340.46,339.34,340.46,11722.0,336.8684,337.2745,336.165,337.2745,11722.0
2024-06-18 11:50:00,340.43,341.22,340.43,341.12,19761.0,337.2448,338.0274,337.2448,337.9284,19761.0
2024-06-18 12:00:00,341.08,341.5,340.89,341.5,19442.0,337.8887,338.3048,337.7005,338.3048,19442.0
2024-06-18 12:10:00,341.5,341.88,341.27,341.83,16522.0,338.3048,338.6812,338.0769,338.6317,16522.0
2024-06-18 12:20:00,341.84,342.42,341.74,342.24,26109.0,338.6416,339.2162,338.5426,339.0379,26109.0
2024-06-18 12:30:00,342.36,342.74,342.22,342.73,13265.0,339.1568,339.5332,339.0181,339.5233,13265.0
2024-06-18 12:40:00,342.75,342.82,341.88,342.14,7458.0,339.5431,339.6124,338.6812,338.9388,7458.0
2024-06-18 12:50:00,342.06,343.09,342.01,343.09,15768.0,338.8596,339.8799,338.81,339.8799,15768.0
2024-06-18 13:00:00,342.97,343.03,342.52,342.88,18222.0,339.761,339.8205,339.3153,339.6719,18222.0
2024-06-18 13:10:00,342.86,343.01,342.51,342.78,16762.0,339.6521,339.8007,339.3053,339.5728,16762.0
2024-06-18 13:20:00,342.91,343.15,342.69,342.73,7732.0,339.7016,339.9394,339.4837,339.5233,7732.0
2024-06-18 13:30:00,342.75,343.11,342.66,343.1,8705.0,339.5431,339.8997,339.4539,339.8898,8705.0
2024-06-18 13:40:00,343.0,343.16,342.67,342.99,7190.0,339.7908,339.9493,339.4638,339.7809,7190.0
2024-06-18 13:50:00,343.1,343.12,342.5,342.66,12398.0,339.8898,339.9096,339.2954,339.4539,12398.0
2024-06-18 14:00:00,342.65,342.65,341.75,342.32,7843.0,339.444,339.444,338.5525,339.1171,7843.0
2024-06-18 14:10:00,342.45,342.46,341.89,341.91,4428.0,339.2459,339.2558,338.6911,338.711,4428.0
2024-06-18 14:20:00,341.96,342.69,341.96,342.52,6693.0,338.7605,339.4837,338.7605,339.3153,6693.0
2024-06-18 14:30:00,342.59,342.81,342.42,342.53,5208.0,339.3846,339.6025,339.2162,339.3252,5208.0
2024-06-18 14:40:00,342.55,343.06,342.54,342.78,10040.0,339.345,339.8502,339.3351,339.5728,10040.0
2024-06-18 14:50:00,342.85,342.87,342.49,342.62,9674.0,339.6422,339.662,339.2855,339.4143,9674.0
2024-06-18 15:00:00,342.62,343.1,342.62,343.1,9203.0,339.4143,339.8898,339.4143,339.8898,9203.0
2024-06-18 15:10:00,343.09,343.14,342.87,343.0,8743.0,339.8799,339.9295,339.662,339.7908,8743.0
2024-06-18 15:20:00,343.0,343.65,342.99,343.49,12621.0,339.7908,340.4347,339.7809,340.2762,12621.0
2024-06-18 15:30:00,343.52,343.87,343.39,343.83,11660.0,340.3059,340.6526,340.1771,340.613,11660.0
2024-06-18 15:40:00,343.79,344.16,343.63,343.73,19801.0,340.5734,340.9399,340.4149,340.5139,19801.0
2024-06-18 15:50:00,343.93,345.46,343.75,345.46,109085.0,340.7121,342.2277,340.5337,342.2277,109085.0
2024-06-20 09:30:00,341.21,343.92,339.55,341.31,91028.0,338.0175,340.7022,336.373,338.1166,91028.0
2024-06-20 09:40:00,341.13,342.75,341.07,342.48,16620.0,337.9383,339.5431,337.8788,339.2756,16620.0
2024-06-20 09:50:00,342.19,342.19,340.1,340.93,31283.0,338.9883,338.9883,336.9179,337.7401,31283.0
2024-06-20 10:00:00,340.89,341.38,339.33,339.34,24324.0,337.7005,338.1859,336.1551,336.165,24324.0
2024-06-20 10:10:00,339.08,339.13,337.06,337.29,57442.0,335.9074,335.957,333.9063,334.1342,57442.0
2024-06-20 10:20:00,337.35,338.23,336.05,337.27,54111.0,334.1936,335.0654,332.9058,334.1144,54111.0
2024-06-20 10:30:00,336.77,337.93,336.46,336.77,13827.0,333.6191,334.7682,333.312,333.6191,13827.0
2024-06-20 10:40:00,336.77,336.86,335.45,335.86,16737.0,333.6191,333.7082,332.3114,332.7176,16737.0
2024-06-20 10:50:00,335.88,337.64,335.88,337.17,32646.0,332.7374,334.4809,332.7374,334.0153,32646.0
2024-06-20 11:00:00,337.18,337.65,336.62,337.2,15122.0,334.0252,334.4908,333.4705,334.045,15122.0
2024-06-20 11:10:00,337.15,337.43,336.52,336.53,13118.0,333.9955,334.2729,333.3714,333.3813,13118.0
2024-06-20 11:20:00,336.42,336.89,335.74,336.73,8961.0,333.2723,333.7379,332.5987,333.5794,8961.0
2024-06-20 11:30:00,336.84,337.63,336.21,336.46,21546.0,333.6884,334.471,333.0643,333.312,21546.0
2024-06-20 11:40:00,336.5,336.75,335.92,335.93,19614.0,333.3516,333.5992,332.777,332.7869,19614.0
2024-06-20 11:50:00,336.06,336.25,335.37,335.48,8857.0,332.9157,333.1039,332.2322,332.3411,8857.0
2024-06-20 12:00:00,335.32,336.45,335.31,336.29,9515.0,332.1826,333.302,332.1727,333.1435,9515.0
2024-06-20 12:10:00,336.2,337.15,336.13,336.82,11223.0,333.0544,333.9955,332.985,333.6686,11223.0
2024-06-20 12:20:00,336.9,337.45,336.15,336.15,10172.0,333.7478,334.2927,333.0049,333.0049,10172.0
2024-06-20 12:30:00,335.84,336.12,335.4,335.78,7369.0,332.6978,332.9751,332.2619,332.6383,7369.0
2024-06-20 12:40:00,335.88,336.24,335.3,335.79,13195.0,332.7374,333.094,332.1628,332.6482,13195.0
2024-06-20 12:50:00,335.8,335.89,335.27,335.59,5539.0,332.6581,332.7473,332.1331,332.4501,5539.0
2024-06-20 13:00:00,335.46,335.46,333.94,334.08,9708.0,332.3213,332.3213,330.8155,330.9542,9708.0
2024-06-20 13:10:00,334.1,334.73,334.0,334.2,7593.0,330.974,331.5981,330.875,331.0731,7593.0
2024-06-20 13:20:00,334.19,334.32,333.47,333.73,7084.0,331.0632,331.192,330.3499,330.6075,7084.0
2024-06-20 13:30:00,333.86,334.15,332.25,332.52,10382.0,330.7363,331.0236,329.1413,329.4088,10382.0
2024-06-20 13:40:00,332.52,332.97,332.34,332.34,8428.0,329.4088,329.8546,329.2305,329.2305,8428.0
2024-06-20 13:50:00,332.44,333.07,332.43,333.07,10072.0,329.3296,329.9537,329.3197,329.9537,10072.0
2024-06-20 14:00:00,333.08,334.04,332.96,333.65,6728.0,329.9636,330.9146,329.8447,330.5282,6728.0
2024-06-20 14:10:00,333.76,334.76,333.66,334.69,12048.0,330.6372,331.6279,330.5382,331.5585,12048.0
2024-06-20 14:20:00,334.63,334.7,333.84,334.57,8530.0,331.4991,331.5684,330.7165,331.4396,8530.0
2024-06-20 14:30:00,334.56,334.86,333.63,333.98,13535.0,331.4297,331.7269,330.5084,330.8552,13535.0
2024-06-20 14:40:00,334.08,334.16,333.57,333.79,17812.0,330.9542,331.0335,330.449,330.6669,17812.0
2024-06-20 14:50:00,333.79,333.86,333.06,333.06,11213.0,330.6669,330.7363,329.9438,329.9438,11213.0
2024-06-20 15:00:00,333.17,333.31,332.62,332.76,13530.0,330.0527,330.1914,329.5079,329.6466,13530.0
2024-06-20 15:10:00,332.56,333.12,332.56,333.02,10748.0,329.4484,330.0032,329.4484,329.9041,10748.0
2024-06-20 15:20:00,333.01,334.61,332.92,334.46,17800.0,329.8942,331.4793,329.8051,331.3307,17800.0
2024-06-20 15:30:00,334.57,335.21,334.18,334.56,26959.0,331.4396,332.0736,331.0533,331.4297,26959.0
2024-06-20 15:40:00,334.59,335.48,334.45,335.3,38015.0,331.4594,332.3411,331.3208,332.1628,38015.0
2024-06-20 15:50:00,335.29,336.15,335.2,335.94,105727.0,332.1529,333.0049,332.0637,332.7968,105727.0
2024-06-21 09:30:00,333.93,334.31,330.81,330.89,142280.0,330.8056,331.1821,327.7148,327.7941,142280.0
2024-06-21 09:40:00,330.86,330.86,327.61,330.46,8494.0,327.7643,327.7643,324.5448,327.3681,8494.0
2024-06-21 09:50:00,330.57,332.01,330.18,330.99,10417.0,327.4771,328.9036,327.0907,327.8931,10417.0
2024-06-21 10:00:00,330.98,333.15,330.97,332.81,14641.0,327.8832,330.0329,327.8733,329.6961,14641.0
2024-06-21 10:10:00,332.81,333.81,332.2,332.73,13934.0,329.6961,330.6867,329.0918,329.6169,13934.0
2024-06-21 10:20:00,333.34,333.34,332.31,332.54,7798.0,330.2211,330.2211,329.2008,329.4286,7798.0
2024-06-21 10:30:00,332.24,332.36,331.5,332.06,12009.0,329.1314,329.2503,328.3984,328.9531,12009.0
2024-06-21 10:40:00,332.08,333.47,332.08,333.38,9778.0,328.9729,330.3499,328.9729,330.2608,9778.0
2024-06-21 10:50:00,333.24,333.51,332.67,333.08,9207.0,330.1221,330.3896,329.5574,329.9636,9207.0
2024-06-21 11:00:00,333.07,333.5,332.8,332.81,8397.0,329.9537,330.3796,329.6862,329.6961,8397.0
2024-06-21 11:10:00,332.71,333.21,332.71,333.21,8982.0,329.597,330.0924,329.597,330.0924,8982.0
2024-06-21 11:20:00,332.93,332.93,332.04,332.55,5839.0,329.815,329.815,328.9333,329.4385,5839.0
2024-06-21 11:30:00,332.55,332.69,331.02,331.24,12505.0,329.4385,329.5772,327.9229,328.1408,12505.0
2024-06-21 11:40:00,331.27,332.69,331.12,332.59,11722.0,328.1705,329.5772,328.0219,329.4782,11722.0
2024-06-21 11:50:00,332.91,333.3,332.66,332.79,7106.0,329.7952,330.1815,329.5475,329.6763,7106.0
2024-06-21 12:00:00,332.93,332.99,332.14,332.32,9822.0,329.815,329.8744,329.0324,329.2107,9822.0
2024-06-21 12:10:00,332.25,332.61,332.03,332.12,3780.0,329.1413,329.498,328.9234,329.0126,3780.0
2024-06-21 12:20:00,332.11,332.37,331.71,332.29,5107.0,329.0027,329.2602,328.6064,329.181,5107.0
2024-06-21 12:30:00,332.52,332.73,332.37,332.48,3049.0,329.4088,329.6169,329.2602,329.3692,3049.0
2024-06-21 12:40:00,332.58,332.89,332.31,332.89,6249.0,329.4683,329.7754,329.2008,329.7754,6249.0
2024-06-21 12:50:00,332.76,333.08,332.43,332.44,5821.0,329.6466,329.9636,329.3197,329.3296,5821.0
2024-06-21 13:00:00,332.46,332.46,332.16,332.33,2887.0,329.3494,329.3494,329.0522,329.2206,2887.0
2024-06-21 13:10:00,332.31,332.37,331.9,332.16,4380.0,329.2008,329.2602,328.7946,329.0522,4380.0
2024-06-21 13:20:00,332.38,332.39,331.98,332.2,1737.0,329.2701,329.28,328.8739,329.0918,1737.0
2024-06-21 13:30:00,331.95,332.16,331.74,331.94,2024.0,328.8442,329.0522,328.6361,328.8342,2024.0
2024-06-21 13:40:00,331.77,331.77,331.43,331.59,600.0,328.6658,328.6658,328.329,328.4875,600.0
2024-06-21 13:50:00,331.59,331.86,331.48,331.48,2648.0,328.4875,328.755,328.3785,328.3785,2648.0
2024-06-21 14:00:00,331.49,331.72,331.3,331.71,2528.0,328.3885,328.6163,328.2002,328.6064,2528.0
2024-06-21 14:10:00,331.6,331.99,331.51,331.83,3613.0,328.4974,328.8838,328.4083,328.7253,3613.0
2024-06-21 14:20:00,331.85,331.85,331.49,331.76,1623.0,328.7451,328.7451,328.3885,328.6559,1623.0
2024-06-21 14:30:00,331.56,331.69,331.28,331.45,2867.0,328.4578,328.5866,328.1804,328.3488,2867.0
2024-06-21 14:40:00,331.53,331.88,331.48,331.62,4193.0,328.4281,328.7748,328.3785,328.5172,4193.0
2024-06-21 14:50:00,331.71,332.2,331.52,332.2,1932.0,328.6064,329.0918,328.4182,329.0918,1932.0
2024-06-21 15:00:00,332.16,333.04,332.16,332.86,8275.0,329.0522,329.924,329.0522,329.7456,8275.0
2024-06-21 15:10:00,333.2,333.5,332.97,333.24,5606.0,330.0825,330.3796,329.8546,330.1221,5606.0
2024-06-21 15:20:00,333.04,333.35,333.04,333.19,3518.0,329.924,330.2311,329.924,330.0725,3518.0
2024-06-21 15:30:00,333.05,333.5,332.86,333.06,8928.0,329.9339,330.3796,329.7456,329.9438,8928.0
2024-06-21 15:40:00,333.15,334.71,333.15,333.43,47721.0,330.0329,331.5783,330.0329,330.3103,47721.0
2024-06-21 15:50:00,333.67,335.17,333.66,333.82,76584.0,330.5481,332.034,330.5382,330.6967,76584.0
2024-06-24 09:30:00,333.0,335.13,331.93,334.49,31677.0,329.8843,331.9944,328.8243,331.3604,31677.0
2024-06-24 09:40:00,334.97,335.1,332.16,335.1,8530.0,331.8359,331.9647,329.0522,331.9647,8530.0
2024-06-24 09:50:00,335.14,338.85,334.95,338.12,19025.0,332.0043,335.6796,331.8161,334.9564,19025.0
2024-06-24 10:00:00,338.11,339.33,337.91,339.05,30871.0,334.9465,336.1551,334.7484,335.8777,30871.0
2024-06-24 10:10:00,338.7,338.7,337.09,337.68,17824.0,335.531,335.531,333.9361,334.5205,17824.0
2024-06-24 10:20:00,337.41,338.01,337.0,337.06,4497.0,334.2531,334.8475,333.8469,333.9063,4497.0
2024-06-24 10:30:00,337.5,338.27,336.92,337.86,10611.0,334.3422,335.105,333.7676,334.6989,10611.0
2024-06-24 10:40:00,337.82,338.7,337.71,338.7,8846.0,334.6592,335.531,334.5503,335.531,8846.0
2024-06-24 10:50:00,337.87,339.35,337.34,338.81,13570.0,334.7088,336.1749,334.1837,335.64,13570.0
2024-06-24 11:00:00,338.82,338.85,337.81,338.0,10133.0,335.6499,335.6796,334.6493,334.8375,10133.0
2024-06-24 11:10:00,338.17,338.56,338.09,338.24,5147.0,335.006,335.3923,334.9267,335.0753,5147.0
2024-06-24 11:20:00,338.47,339.22,338.41,338.97,19865.0,335.3031,336.0461,335.2437,335.7985,19865.0
2024-06-24 11:30:00,339.06,339.09,337.88,338.43,5403.0,335.8876,335.9173,334.7187,335.2635,5403.0
2024-06-24 11:40:00,338.11,338.41,337.88,337.92,6654.0,334.9465,335.2437,334.7187,334.7583,6654.0
2024-06-24 11:50:00,338.28,339.01,338.27,338.94,7845.0,335.1149,335.8381,335.105,335.7687,7845.0
2024-06-24 12:00:00,338.63,339.02,338.41,338.51,5008.0,335.4616,335.848,335.2437,335.3428,5008.0
2024-06-24 12:10:00,338.39,339.08,338.26,339.0,8264.0,335.2239,335.9074,335.0951,335.8282,8264.0
2024-06-24 12:20:00,339.0,339.18,338.72,338.92,10819.0,335.8282,336.0065,335.5508,335.7489,10819.0
2024-06-24 12:30:00,338.92,339.08,338.69,338.81,8064.0,335.7489,335.9074,335.5211,335.64,8064.0
2024-06-24 12:40:00,338.86,339.01,337.84,338.64,10355.0,335.6895,335.8381,334.679,335.4716,10355.0
2024-06-24 12:50:00,338.52,338.84,338.26,338.84,3930.0,335.3527,335.6697,335.0951,335.6697,3930.0
2024-06-24 13:00:00,338.57,339.08,338.11,338.68,6778.0,335.4022,335.9074,334.9465,335.5112,6778.0
2024-06-24 13:10:00,338.65,338.86,338.43,338.7,2162.0,335.4815,335.6895,335.2635,335.531,2162.0
2024-06-24 13:20:00,338.54,338.84,338.07,338.3,4351.0,335.3725,335.6697,334.9069,335.1347,4351.0
2024-06-24 13:30:00,338.46,338.6,338.04,338.53,4591.0,335.2932,335.4319,334.8772,335.3626,4591.0
2024-06-24 13:40:00,338.76,339.15,338.32,338.58,4523.0,335.5904,335.9768,335.1545,335.4121,4523.0
2024-06-24 13:50:00,338.36,338.74,338.26,338.26,3350.0,335.1942,335.5706,335.0951,335.0951,3350.0
2024-06-24 14:00:00,338.26,338.6,338.26,338.59,4577.0,335.0951,335.4319,335.0951,335.422,4577.0
2024-06-24 14:10:00,338.6,338.7,338.12,338.38,7297.0,335.4319,335.531,334.9564,335.214,7297.0
2024-06-24 14:20:00,338.46,338.69,338.19,338.51,8282.0,335.2932,335.5211,335.0258,335.3428,8282.0
2024-06-24 14:30:00,338.51,338.63,338.23,338.49,9365.0,335.3428,335.4616,335.0654,335.323,9365.0
2024-06-24 14:40:00,338.51,338.6,338.0,338.06,11815.0,335.3428,335.4319,334.8375,334.897,11815.0
2024-06-24 14:50:00,338.31,338.31,337.31,337.51,3878.0,335.1446,335.1446,334.154,334.3521,3878.0
2024-06-24 15:00:00,337.58,338.25,337.58,338.22,3257.0,334.4215,335.0852,334.4215,335.0555,3257.0
2024-06-24 15:10:00,338.1,338.22,337.87,338.07,6092.0,334.9366,335.0555,334.7088,334.9069,6092.0
2024-06-24 15:20:00,338.06,338.24,337.76,338.24,7668.0,334.897,335.0753,334.5998,335.0753,7668.0
2024-06-24 15:30:00,338.14,338.32,337.78,338.11,11320.0,334.9762,335.1545,334.6196,334.9465,11320.0
2024-06-24 15:40:00,338.23,338.34,337.81,338.14,15124.0,335.0654,335.1744,334.6493,334.9762,15124.0
2024-06-24 15:50:00,338.32,338.48,337.93,337.95,72936.0,335.1545,335.3131,334.7682,334.788,72936.0
2024-06-25 09:30:00,335.76,336.19,330.72,335.06,53519.0,332.6185,333.0445,327.6257,331.9251,53519.0
2024-06-25 09:40:00,335.21,335.74,333.08,335.34,17402.0,332.0736,332.5987,329.9636,332.2024,17402.0
2024-06-25 09:50:00,335.24,336.45,334.17,334.42,12888.0,332.1034,333.302,331.0434,331.291,12888.0
2024-06-25 10:00:00,333.58,335.06,332.37,333.49,8999.0,330.4589,331.9251,329.2602,330.3697,8999.0
2024-06-25 10:10:00,333.59,333.88,332.53,332.81,17983.0,330.4688,330.7561,329.4187,329.6961,17983.0
2024-06-25 10:20:00,333.0,333.19,331.79,332.14,23269.0,329.8843,330.0725,328.6856,329.0324,23269.0
2024-06-25 10:30:00,332.13,332.23,331.52,331.52,8879.0,329.0225,329.1215,328.4182,328.4182,8879.0
2024-06-25 10:40:00,331.61,331.91,331.23,331.6,4703.0,328.5073,328.8045,328.1309,328.4974,4703.0
2024-06-25 10:50:00,331.94,332.24,331.48,332.06,5872.0,328.8342,329.1314,328.3785,328.9531,5872.0
2024-06-25 11:00:00,332.04,332.05,330.78,330.88,7416.0,328.9333,328.9432,327.6851,327.7842,7416.0
2024-06-25 11:10:00,330.98,331.25,330.67,330.96,2307.0,327.8832,328.1507,327.5761,327.8634,2307.0
2024-06-25 11:20:00,330.93,331.38,330.69,330.73,6219.0,327.8337,328.2795,327.5959,327.6356,6219.0
2024-06-25 11:30:00,330.8,331.33,330.66,331.12,7150.0,327.7049,328.23,327.5662,328.0219,7150.0
2024-06-25 11:40:00,331.12,331.64,330.99,331.31,8096.0,328.0219,328.5371,327.8931,328.2101,8096.0
2024-06-25 11:50:00,331.31,331.71,331.14,331.44,1906.0,328.2101,328.6064,328.0417,328.3389,1906.0
2024-06-25 12:00:00,331.53,331.53,331.09,331.13,4238.0,328.4281,328.4281,327.9922,328.0318,4238.0
2024-06-25 12:10:00,331.2,331.73,330.95,331.73,7649.0,328.1012,328.6262,327.8535,328.6262,7649.0
2024-06-25 12:20:00,331.92,332.26,331.63,332.23,2757.0,328.8144,329.1512,328.5271,329.1215,2757.0
2024-06-25 12:30:00,332.12,332.71,332.04,332.28,4757.0,329.0126,329.597,328.9333,329.1711,4757.0
2024-06-25 12:40:00,332.55,332.69,332.1,332.5,5279.0,329.4385,329.5772,328.9927,329.389,5279.0
2024-06-25 12:50:00,332.45,332.58,332.27,332.5,3772.0,329.3395,329.4683,329.1612,329.389,3772.0
2024-06-25 13:00:00,332.56,332.73,332.27,332.72,3367.0,329.4484,329.6169,329.1612,329.6069,3367.0
2024-06-25 13:10:00,332.83,333.3,332.83,333.05,2838.0,329.7159,330.1815,329.7159,329.9339,2838.0
2024-06-25 13:20:00,333.01,333.27,332.76,333.26,5602.0,329.8942,330.1518,329.6466,330.1419,5602.0
2024-06-25 13:30:00,333.15,333.38,332.89,332.9,2300.0,330.0329,330.2608,329.7754,329.7853,2300.0
2024-06-25 13:40:00,332.9,333.65,332.89,333.56,2526.0,329.7853,330.5282,329.7754,330.4391,2526.0
2024-06-25 13:50:00,333.67,334.1,333.66,333.77,6091.0,330.5481,330.974,330.5382,330.6471,6091.0
2024-06-25 14:00:00,333.67,334.19,333.62,334.15,2795.0,330.5481,331.0632,330.4985,331.0236,2795.0
2024-06-25 14:10:00,334.34,334.55,333.99,334.19,3791.0,331.2118,331.4198,330.8651,331.0632,3791.0
2024-06-25 14:20:00,334.15,334.58,334.12,334.58,3049.0,331.0236,331.4495,330.9938,331.4495,3049.0
2024-06-25 14:30:00,334.59,334.59,334.1,334.4,6856.0,331.4594,331.4594,330.974,331.2712,6856.0
2024-06-25 14:40:00,334.44,334.44,333.1,333.36,8310.0,331.3109,331.3109,329.9834,330.241,8310.0
2024-06-25 14:50:00,333.36,333.68,333.2,333.4,4709.0,330.241,330.558,330.0825,330.2806,4709.0
2024-06-25 15:00:00,333.4,333.47,332.97,333.42,7936.0,330.2806,330.3499,329.8546,330.3004,7936.0
2024-06-25 15:10:00,333.21,333.75,333.2,333.52,5256.0,330.0924,330.6273,330.0825,330.3995,5256.0
2024-06-25 15:20:00,333.43,334.25,333.43,334.24,6122.0,330.3103,331.1226,330.3103,331.1127,6122.0
2024-06-25 15:30:00,334.24,334.29,333.67,334.23,7955.0,331.1127,331.1623,330.5481,331.1028,7955.0
2024-06-25 15:40:00,334.21,334.75,333.95,334.4,15043.0,331.083,331.618,330.8254,331.2712,15043.0
2024-06-25 15:50:00,334.31,335.93,334.31,335.56,52383.0,331.1821,332.7869,331.1821,332.4204,52383.0
2024-06-26 09:30:00,333.61,335.25,330.7,332.78,25567.0,330.4886,332.1133,327.6058,329.6664,25567.0
2024-06-26 09:40:00,333.36,333.7,332.12,333.09,7122.0,330.241,330.5778,329.0126,329.9735,7122.0
2024-06-26 09:50:00,332.89,333.05,331.23,331.23,11576.0,329.7754,329.9339,328.1309,328.1309,11576.0
2024-06-26 10:00:00,331.0,331.7,330.91,331.09,3921.0,327.903,328.5965,327.8139,327.9922,3921.0
2024-06-26 10:10:00,331.58,331.75,331.04,331.32,7882.0,328.4776,328.646,327.9427,328.22,7882.0
2024-06-26 10:20:00,331.4,331.4,328.31,328.31,22377.0,328.2993,328.2993,325.2382,325.2382,22377.0
2024-06-26 10:30:00,328.19,328.54,327.7,328.26,11681.0,325.1193,325.4661,324.6339,325.1887,11681.0
2024-06-26 10:40:00,328.35,328.94,328.04,328.39,16335.0,325.2778,325.8623,324.9707,325.3175,16335.0
2024-06-26 10:50:00,328.65,329.02,328.28,329.0,25991.0,325.575,325.9416,325.2085,325.9218,25991.0
2024-06-26 11:00:00,328.97,329.02,327.38,327.63,23292.0,325.892,325.9416,324.3169,324.5646,23292.0
2024-06-26 11:10:00,327.83,328.93,327.11,328.34,39256.0,324.7627,325.8524,324.0494,325.2679,39256.0
2024-06-26 11:20:00,328.45,328.68,328.01,328.03,5985.0,325.3769,325.6047,324.941,324.9608,5985.0
2024-06-26 11:30:00,327.9,328.11,327.42,327.79,11011.0,324.832,325.0401,324.3565,324.7231,11011.0
2024-06-26 11:40:00,327.87,328.73,327.79,328.63,13893.0,324.8023,325.6543,324.7231,325.5552,13893.0
2024-06-26 11:50:00,328.56,329.13,328.47,328.66,13259.0,325.4859,326.0505,325.3967,325.5849,13259.0
2024-06-26 12:00:00,328.66,328.9,328.44,328.47,7723.0,325.5849,325.8227,325.367,325.3967,7723.0
2024-06-26 12:10:00,328.65,328.97,328.37,328.94,12247.0,325.575,325.892,325.2976,325.8623,12247.0
2024-06-26 12:20:00,329.12,329.39,328.46,328.91,8255.0,326.0406,326.3081,325.3868,325.8326,8255.0
2024-06-26 12:30:00,328.67,329.11,328.58,328.67,7351.0,325.5948,326.0307,325.5057,325.5948,7351.0
2024-06-26 12:40:00,328.7,328.84,328.33,328.73,9542.0,325.6246,325.7632,325.258,325.6543,9542.0
2024-06-26 12:50:00,328.72,328.95,328.42,328.75,7798.0,325.6444,325.8722,325.3472,325.6741,7798.0
2024-06-26 13:00:00,328.62,329.06,328.48,329.03,5351.0,325.5453,325.9812,325.4066,325.9515,5351.0
2024-06-26 13:10:00,329.29,329.59,329.04,329.04,7123.0,326.209,326.5062,325.9614,325.9614,7123.0
2024-06-26 13:20:00,328.74,329.37,328.74,328.96,5545.0,325.6642,326.2883,325.6642,325.8821,5545.0
2024-06-26 13:30:00,328.76,329.14,328.76,328.92,2810.0,325.684,326.0604,325.684,325.8425,2810.0
2024-06-26 13:40:00,328.79,329.04,328.27,328.27,12481.0,325.7137,325.9614,325.1986,325.1986,12481.0
2024-06-26 13:50:00,328.27,328.75,328.23,328.72,8630.0,325.1986,325.6741,325.159,325.6444,8630.0
2024-06-26 14:00:00,328.72,328.79,328.15,328.39,8791.0,325.6444,325.7137,325.0797,325.3175,8791.0
2024-06-26 14:10:00,328.27,328.86,328.01,328.67,10356.0,325.1986,325.7831,324.941,325.5948,10356.0
2024-06-26 14:20:00,328.63,328.87,328.34,328.41,13703.0,325.5552,325.793,325.2679,325.3373,13703.0
2024-06-26 14:30:00,328.28,328.41,327.54,327.61,9597.0,325.2085,325.3373,324.4754,324.5448,9597.0
2024-06-26 14:40:00,327.48,328.08,327.48,327.98,5944.0,324.416,325.0104,324.416,324.9113,5944.0
2024-06-26 14:50:00,327.97,328.08,327.78,327.99,10174.0,324.9014,325.0104,324.7132,324.9212,10174.0
2024-06-26 15:00:00,328.07,328.22,327.91,328.05,8013.0,325.0005,325.149,324.8419,324.9806,8013.0
2024-06-26 15:10:00,328.12,328.15,327.82,327.9,13029.0,325.05,325.0797,324.7528,324.832,13029.0
2024-06-26 15:20:00,327.9,328.06,327.04,327.56,22925.0,324.832,324.9905,323.9801,324.4952,22925.0
2024-06-26 15:30:00,327.64,328.24,327.61,328.0,60823.0,324.5745,325.1689,324.5448,324.9311,60823.0
2024-06-26 15:40:00,327.97,328.25,327.87,328.01,30123.0,324.9014,325.1788,324.8023,324.941,30123.0
2024-06-26 15:50:00,328.09,330.06,328.01,329.38,88972.0,325.0203,326.9718,324.941,326.2982,88972.0
2024-06-27 09:30:00,331.34,332.22,330.95,331.79,18967.0,328.2399,329.1116,327.8535,328.6856,18967.0
2024-06-27 09:40:00,331.79,333.46,331.79,332.23,6001.0,328.6856,330.34,328.6856,329.1215,6001.0
2024-06-27 09:50:00,332.21,332.23,330.79,331.27,9671.0,329.1017,329.1215,327.695,328.1705,9671.0
2024-06-27 10:00:00,331.27,331.92,330.7,331.92,5539.0,328.1705,328.8144,327.6058,328.8144,5539.0
2024-06-27 10:10:00,332.12,333.35,332.12,333.34,5917.0,329.0126,330.2311,329.0126,330.2211,5917.0
2024-06-27 10:20:00,333.37,333.72,332.9,333.7,4674.0,330.2509,330.5976,329.7853,330.5778,4674.0
2024-06-27 10:30:00,333.75,333.76,332.17,332.79,21310.0,330.6273,330.6372,329.0621,329.6763,21310.0
2024-06-27 10:40:00,332.79,333.55,332.36,333.02,14558.0,329.6763,330.4292,329.2503,329.9041,14558.0
2024-06-27 10:50:00,333.2,333.2,331.55,331.65,5011.0,330.0825,330.0825,328.4479,328.547,5011.0
2024-06-27 11:00:00,331.65,331.93,330.73,331.16,8933.0,328.547,328.8243,327.6356,328.0615,8933.0
2024-06-27 11:10:00,331.17,331.39,330.96,331.22,6945.0,328.0714,328.2894,327.8634,328.121,6945.0
2024-06-27 11:20:00,331.15,331.83,330.69,330.7,4870.0,328.0516,328.7253,327.5959,327.6058,4870.0
2024-06-27 11:30:00,330.5,330.95,330.28,330.77,6162.0,327.4077,327.8535,327.1898,327.6752,6162.0
2024-06-27 11:40:00,330.65,331.24,330.64,331.06,5911.0,327.5563,328.1408,327.5464,327.9625,5911.0
2024-06-27 11:50:00,330.9,330.9,330.26,330.26,3330.0,327.804,327.804,327.17,327.17,3330.0
2024-06-27 12:00:00,330.52,330.52,329.89,330.47,3959.0,327.4275,327.4275,326.8034,327.378,3959.0
2024-06-27 12:10:00,330.54,330.65,330.37,330.45,3557.0,327.4473,327.5563,327.2789,327.3582,3557.0
2024-06-27 12:20:00,330.57,330.75,330.17,330.17,6841.0,327.4771,327.6554,327.0808,327.0808,6841.0
2024-06-27 12:30:00,330.15,330.85,330.15,330.58,7965.0,327.061,327.7544,327.061,327.487,7965.0
2024-06-27 12:40:00,330.7,331.1,330.63,331.01,3397.0,327.6058,328.0021,327.5365,327.9129,3397.0
2024-06-27 12:50:00,331.16,331.57,331.09,331.16,11812.0,328.0615,328.4677,327.9922,328.0615,11812.0
2024-06-27 13:00:00,331.23,331.72,331.22,331.55,7666.0,328.1309,328.6163,328.121,328.4479,7666.0
2024-06-27 13:10:00,331.55,331.62,331.13,331.23,8818.0,328.4479,328.5172,328.0318,328.1309,8818.0
2024-06-27 13:20:00,331.23,331.67,330.95,331.36,18546.0,328.1309,328.5668,327.8535,328.2597,18546.0
2024-06-27 13:30:00,331.51,331.8,331.41,331.74,4968.0,328.4083,328.6956,328.3092,328.6361,4968.0
2024-06-27 13:40:00,331.74,331.85,331.5,331.78,4669.0,328.6361,328.7451,328.3984,328.6757,4669.0
2024-06-27 13:50:00,331.85,332.38,331.73,332.19,5272.0,328.7451,329.2701,328.6262,329.0819,5272.0
2024-06-27 14:00:00,332.21,332.21,331.05,331.19,10434.0,329.1017,329.1017,327.9526,328.0913,10434.0
2024-06-27 14:10:00,331.22,331.55,330.98,331.37,5278.0,328.121,328.4479,327.8832,328.2696,5278.0
2024-06-27 14:20:00,331.51,331.96,331.37,331.96,4803.0,328.4083,328.8541,328.2696,328.8541,4803.0
2024-06-27 14:30:00,331.87,331.88,331.47,331.79,5321.0,328.7649,328.7748,328.3686,328.6856,5321.0
2024-06-27 14:40:00,331.75,331.84,331.54,331.78,5357.0,328.646,328.7352,328.438,328.6757,5357.0
2024-06-27 14:50:00,331.84,331.88,331.48,331.77,4348.0,328.7352,328.7748,328.3785,328.6658,4348.0
2024-06-27 15:00:00,331.77,331.96,331.45,331.71,5600.0,328.6658,328.8541,328.3488,328.6064,5600.0
2024-06-27 15:10:00,331.71,331.9,331.46,331.84,9876.0,328.6064,328.7946,328.3587,328.7352,9876.0
2024-06-27 15:20:00,331.88,332.27,331.88,332.21,6803.0,328.7748,329.1612,328.7748,329.1017,6803.0
2024-06-27 15:30:00,332.32,333.44,332.27,333.15,20711.0,329.2107,330.3202,329.1612,330.0329,20711.0
2024-06-27 15:40:00,333.16,333.56,333.12,333.47,20733.0,330.0428,330.4391,330.0032,330.3499,20733.0
2024-06-27 15:50:00,333.49,333.95,333.31,333.74,67815.0,330.3697,330.8254,330.1914,330.6174,67815.0
2024-06-28 09:30:00,332.07,336.67,332.07,336.65,27036.0,328.963,333.52,328.963,333.5002,27036.0
2024-06-28 09:40:00,336.98,337.64,334.61,335.01,34292.0,333.8271,334.4809,331.4793,331.8755,34292.0
2024-06-28 09:50:00,334.85,335.89,334.33,334.81,8660.0,331.717,332.7473,331.2019,331.6774,8660.0
2024-06-28 10:00:00,334.92,335.59,333.7,334.24,13624.0,331.7864,332.4501,330.5778,331.1127,13624.0
2024-06-28 10:10:00,334.01,334.61,333.16,333.16,12409.0,330.8849,331.4793,330.0428,330.0428,12409.0
2024-06-28 10:20:00,333.35,334.78,333.25,334.14,9507.0,330.2311,331.6477,330.132,331.0137,9507.0
2024-06-28 10:30:00,334.0,334.42,333.75,333.84,8285.0,330.875,331.291,330.6273,330.7165,8285.0
2024-06-28 10:40:00,333.48,335.43,333.36,335.06,21561.0,330.3598,332.2916,330.241,331.9251,21561.0
2024-06-28 10:50:00,335.13,335.37,333.76,333.96,10178.0,331.9944,332.2322,330.6372,330.8353,10178.0
2024-06-28 11:00:00,334.0,334.0,332.72,332.94,13766.0,330.875,330.875,329.6069,329.8249,13766.0
2024-06-28 11:10:00,333.09,333.52,332.79,333.44,10032.0,329.9735,330.3995,329.6763,330.3202,10032.0
2024-06-28 11:20:00,333.44,333.84,332.79,332.97,6023.0,330.3202,330.7165,329.6763,329.8546,6023.0
2024-06-28 11:30:00,332.85,333.59,332.8,333.24,6818.0,329.7357,330.4688,329.6862,330.1221,6818.0
2024-06-28 11:40:00,333.36,333.4,332.64,332.8,4769.0,330.241,330.2806,329.5277,329.6862,4769.0
2024-06-28 11:50:00,332.8,332.99,331.97,332.44,11719.0,329.6862,329.8744,328.864,329.3296,11719.0
2024-06-28 12:00:00,332.27,332.98,331.83,331.84,7623.0,329.1612,329.8645,328.7253,328.7352,7623.0
2024-06-28 12:10:00,331.82,331.82,331.15,331.55,9305.0,328.7154,328.7154,328.0516,328.4479,9305.0
2024-06-28 12:20:00,331.53,332.16,331.28,332.03,5510.0,328.4281,329.0522,328.1804,328.9234,5510.0
2024-06-28 12:30:00,331.96,332.01,330.82,331.03,11826.0,328.8541,328.9036,327.7247,327.9328,11826.0
2024-06-28 12:40:00,330.9,331.29,330.5,330.76,10029.0,327.804,328.1903,327.4077,327.6653,10029.0
2024-06-28 12:50:00,330.41,331.09,330.39,330.82,13223.0,327.3186,327.9922,327.2987,327.7247,13223.0
2024-06-28 13:00:00,330.96,331.27,330.52,331.22,7093.0,327.8634,328.1705,327.4275,328.121,7093.0
2024-06-28 13:10:00,331.26,331.36,330.87,331.07,5031.0,328.1606,328.2597,327.7743,327.9724,5031.0
2024-06-28 13:20:00,331.07,331.08,330.4,330.4,4499.0,327.9724,327.9823,327.3087,327.3087,4499.0
2024-06-28 13:30:00,330.4,330.54,330.09,330.48,7818.0,327.3087,327.4473,327.0016,327.3879,7818.0
2024-06-28 13:40:00,330.55,330.61,329.4,329.51,4254.0,327.4572,327.5167,326.318,326.427,4254.0
2024-06-28 13:50:00,329.62,329.98,329.45,329.76,6054.0,326.536,326.8926,326.3675,326.6746,6054.0
2024-06-28 14:00:00,329.87,330.49,329.79,330.17,10616.0,326.7836,327.3978,326.7044,327.0808,10616.0
2024-06-28 14:10:00,330.17,330.39,329.63,329.63,15421.0,327.0808,327.2987,326.5459,326.5459,15421.0
2024-06-28 14:20:00,329.71,329.71,328.65,328.65,14272.0,326.6251,326.6251,325.575,325.575,14272.0
2024-06-28 14:30:00,328.74,329.59,328.69,329.26,14023.0,325.6642,326.5062,325.6147,326.1793,14023.0
2024-06-28 14:40:00,329.34,329.61,328.76,328.76,5854.0,326.2586,326.526,325.684,325.684,5854.0
2024-06-28 14:50:00,328.81,329.26,328.62,328.92,11268.0,325.7335,326.1793,325.5453,325.8425,11268.0
2024-06-28 15:00:00,328.82,328.82,328.03,328.32,28877.0,325.7434,325.7434,324.9608,325.2481,28877.0
2024-06-28 15:10:00,328.32,328.93,328.26,328.43,11089.0,325.2481,325.8524,325.1887,325.3571,11089.0
2024-06-28 15:20:00,328.43,329.1,328.42,328.65,6883.0,325.3571,326.0208,325.3472,325.575,6883.0
2024-06-28 15:30:00,328.71,330.03,328.08,329.92,19129.0,325.6345,326.9421,325.0104,326.8331,19129.0
2024-06-28 15:40:00,330.07,330.83,329.85,329.93,44377.0,326.9817,327.7346,326.7638,326.8431,44377.0
2024-06-28 15:50:00,330.07,331.8,328.36,329.19,409694.0,326.9817,328.6956,325.2877,326.11,409694.0
2024-07-01 09:30:00,332.78,332.78,330.02,330.61,22771.0,329.6664,329.6664,326.9322,327.5167,22771.0
2024-07-01 09:40:00,330.54,330.54,326.75,326.75,13706.0,327.4473,327.4473,323.6928,323.6928,13706.0
2024-07-01 09:50:00,327.12,328.6,326.51,328.13,11299.0,324.0593,325.5255,323.455,325.0599,11299.0
2024-07-01 10:00:00,328.36,328.73,323.19,323.2,50009.0,325.2877,325.6543,320.1661,320.176,50009.0
2024-07-01 10:10:00,323.58,323.64,322.16,322.67,24559.0,320.5525,320.6119,319.1457,319.651,24559.0
2024-07-01 10:20:00,322.41,323.01,321.8,322.56,25975.0,319.3934,319.9878,318.7891,319.542,25975.0
2024-07-01 10:30:00,322.56,322.57,320.95,321.0,20111.0,319.542,319.5519,317.9471,317.9966,20111.0
2024-07-01 10:40:00,320.94,322.15,320.76,320.95,29817.0,317.9372,319.1358,317.7588,317.9471,29817.0
2024-07-01 10:50:00,320.95,321.68,320.64,321.16,20216.0,317.9471,318.6702,317.64,318.1551,20216.0
2024-07-01 11:00:00,321.05,322.38,320.51,322.02,17579.0,318.0461,319.3637,317.5112,319.0071,17579.0
2024-07-01 11:10:00,322.12,322.12,321.4,322.02,12976.0,319.1061,319.1061,318.3929,319.0071,12976.0
2024-07-01 11:20:00,322.03,322.94,322.03,322.45,12116.0,319.017,319.9185,319.017,319.433,12116.0
2024-07-01 11:30:00,322.52,322.75,321.8,322.26,11998.0,319.5024,319.7302,318.7891,319.2448,11998.0
2024-07-01 11:40:00,322.29,322.57,321.92,322.28,15659.0,319.2745,319.5519,318.908,319.2646,15659.0
2024-07-01 11:50:00,322.38,322.38,321.51,322.18,18793.0,319.3637,319.3637,318.5018,319.1656,18793.0
2024-07-01 12:00:00,322.19,322.7,322.14,322.69,11629.0,319.1755,319.6807,319.1259,319.6708,11629.0
2024-07-01 12:10:00,322.47,323.35,322.34,323.31,9781.0,319.4528,320.3246,319.3241,320.285,9781.0
2024-07-01 12:20:00,323.31,323.73,323.07,323.59,6892.0,320.285,320.7011,320.0472,320.5624,6892.0
2024-07-01 12:30:00,323.72,323.72,322.96,323.35,7392.0,320.6912,320.6912,319.9383,320.3246,7392.0
2024-07-01 12:40:00,323.1,323.98,323.1,323.35,12138.0,320.077,320.9487,320.077,320.3246,12138.0
2024-07-01 12:50:00,323.5,323.78,323.32,323.43,5639.0,320.4732,320.7506,320.2949,320.4039,5639.0
2024-07-01 13:00:00,323.55,323.92,323.4,323.56,10379.0,320.5227,320.8893,320.3741,320.5327,10379.0
2024-07-01 13:10:00,323.61,323.61,323.23,323.43,5466.0,320.5822,320.5822,320.2057,320.4039,5466.0
2024-07-01 13:20:00,323.44,324.23,323.43,324.03,6687.0,320.4138,321.1964,320.4039,320.9983,6687.0
2024-07-01 13:30:00,323.96,324.51,323.96,324.45,5819.0,320.9289,321.4738,320.9289,321.4143,5819.0
2024-07-01 13:40:00,324.26,324.36,323.99,324.11,5807.0,321.2261,321.3252,320.9586,321.0775,5807.0
2024-07-01 13:50:00,324.0,324.11,323.5,323.51,7319.0,320.9685,321.0775,320.4732,320.4831,7319.0
2024-07-01 14:00:00,323.5,324.27,323.44,324.19,7674.0,320.4732,321.236,320.4138,321.1568,7674.0
2024-07-01 14:10:00,324.11,324.28,323.62,324.07,9363.0,321.0775,321.2459,320.5921,321.0379,9363.0
2024-07-01 14:20:00,324.22,324.42,323.66,324.13,9592.0,321.1865,321.3846,320.6317,321.0973,9592.0
2024-07-01 14:30:00,324.11,324.27,323.77,323.91,9134.0,321.0775,321.236,320.7407,320.8794,9134.0
2024-07-01 14:40:00,323.92,324.01,323.69,323.73,9890.0,320.8893,320.9784,320.6614,320.7011,9890.0
2024-07-01 14:50:00,323.75,324.02,323.74,323.93,11731.0,320.7209,320.9883,320.711,320.8992,11731.0
2024-07-01 15:00:00,323.83,323.83,323.37,323.46,18288.0,320.8001,320.8001,320.3444,320.4336,18288.0
2024-07-01 15:10:00,323.48,323.56,323.23,323.45,13154.0,320.4534,320.5327,320.2057,320.4237,13154.0
2024-07-01 15:20:00,323.49,323.57,322.34,322.56,19218.0,320.4633,320.5426,319.3241,319.542,19218.0
2024-07-01 15:30:00,322.56,323.19,322.47,322.62,27258.0,319.542,320.1661,319.4528,319.6014,27258.0
2024-07-01 15:40:00,322.57,322.65,321.53,321.56,71539.0,319.5519,319.6312,318.5216,318.5514,71539.0
2024-07-01 15:50:00,321.59,322.35,321.1,321.3,170004.0,318.5811,319.334,318.0957,318.2938,170004.0
2024-07-02 09:30:00,323.08,323.74,320.11,320.33,33807.0,320.0571,320.711,317.1149,317.3329,33807.0
2024-07-02 09:40:00,320.5,322.67,320.5,321.57,6209.0,317.5013,319.651,317.5013,318.5613,6209.0
2024-07-02 09:50:00,321.04,321.33,319.34,320.17,21718.0,318.0362,318.3235,316.3521,317.1744,21718.0
2024-07-02 10:00:00,320.69,321.49,320.4,320.92,30732.0,317.6895,318.482,317.4022,317.9174,30732.0
2024-07-02 10:10:00,321.02,321.28,319.63,320.96,24685.0,318.0164,318.274,316.6394,317.957,24685.0
2024-07-02 10:20:00,320.98,321.38,320.49,321.04,63895.0,317.9768,318.373,317.4914,318.0362,63895.0
2024-07-02 10:30:00,321.06,321.21,319.93,320.53,14604.0,318.056,318.2046,316.9366,317.531,14604.0
2024-07-02 10:40:00,320.55,320.58,319.27,320.16,14579.0,317.5508,317.5805,316.2828,317.1645,14579.0
2024-07-02 10:50:00,319.95,320.14,319.41,319.58,22014.0,316.9564,317.1446,316.4215,316.5899,22014.0
2024-07-02 11:00:00,319.8,320.79,319.72,320.51,26655.0,316.8078,317.7886,316.7286,317.5112,26655.0
2024-07-02 11:10:00,320.8,321.15,320.22,320.3,18312.0,317.7985,318.1452,317.2239,317.3032,18312.0
2024-07-02 11:20:00,320.3,320.54,320.06,320.51,19564.0,317.3032,317.5409,317.0654,317.5112,19564.0
2024-07-02 11:30:00,320.56,321.15,320.01,321.09,14526.0,317.5607,318.1452,317.0159,318.0858,14526.0
2024-07-02 11:40:00,321.1,321.11,320.4,320.76,29380.0,318.0957,318.1056,317.4022,317.7588,29380.0
2024-07-02 11:50:00,320.76,321.1,320.59,320.82,17611.0,317.7588,318.0957,317.5904,317.8183,17611.0
2024-07-02 12:00:00,320.93,321.46,320.71,321.0,14085.0,317.9273,318.4523,317.7093,317.9966,14085.0
2024-07-02 12:10:00,321.09,321.68,321.09,321.26,12545.0,318.0858,318.6702,318.0858,318.2542,12545.0
2024-07-02 12:20:00,321.33,322.35,321.26,321.91,9707.0,318.3235,319.334,318.2542,318.8981,9707.0
2024-07-02 12:30:00,322.12,322.33,321.78,322.15,6461.0,319.1061,319.3142,318.7693,319.1358,6461.0
2024-07-02 12:40:00,322.18,322.35,321.75,321.88,8186.0,319.1656,319.334,318.7396,318.8684,8186.0
2024-07-02 12:50:00,321.71,321.79,321.38,321.42,6214.0,318.7,318.7792,318.373,318.4127,6214.0
2024-07-02 13:00:00,321.55,321.91,321.31,321.91,39260.0,318.5415,318.8981,318.3037,318.8981,39260.0
2024-07-02 13:10:00,321.91,322.34,321.61,321.71,6687.0,318.8981,319.3241,318.6009,318.7,6687.0
2024-07-02 13:20:00,321.87,322.05,321.69,321.72,7763.0,318.8585,319.0368,318.6801,318.7099,7763.0
2024-07-02 13:30:00,321.8,321.8,321.4,321.53,9558.0,318.7891,318.7891,318.3929,318.5216,9558.0
2024-07-02 13:40:00,321.53,322.72,321.41,322.51,8449.0,318.5216,319.7005,318.4028,319.4925,8449.0
2024-07-02 13:50:00,322.36,322.77,322.15,322.74,7090.0,319.3439,319.75,319.1358,319.7203,7090.0
2024-07-02 14:00:00,322.88,323.55,322.74,323.55,6471.0,319.859,320.5227,319.7203,320.5227,6471.0
2024-07-02 14:10:00,323.46,324.13,323.46,323.99,9947.0,320.4336,321.0973,320.4336,320.9586,9947.0
2024-07-02 14:20:00,324.3,324.53,323.77,323.77,10872.0,321.2657,321.4936,320.7407,320.7407,10872.0
2024-07-02 14:30:00,323.64,324.19,323.41,323.46,7866.0,320.6119,321.1568,320.3841,320.4336,7866.0
2024-07-02 14:40:00,323.36,323.48,322.89,322.98,6830.0,320.3345,320.4534,319.8689,319.9581,6830.0
2024-07-02 14:50:00,322.95,323.62,322.64,323.23,23506.0,319.9284,320.5921,319.6213,320.2057,23506.0
2024-07-02 15:00:00,323.09,323.33,323.03,323.16,5557.0,320.067,320.3048,320.0076,320.1364,5557.0
2024-07-02 15:10:00,323.16,323.74,322.93,323.62,20767.0,320.1364,320.711,319.9085,320.5921,20767.0
2024-07-02 15:20:00,323.54,323.9,323.29,323.71,5734.0,320.5128,320.8695,320.2652,320.6812,5734.0
2024-07-02 15:30:00,323.61,324.22,323.59,324.22,10140.0,320.5822,321.1865,320.5624,321.1865,10140.0
2024-07-02 15:40:00,324.17,324.7,324.17,324.4,14294.0,321.1369,321.662,321.1369,321.3648,14294.0
2024-07-02 15:50:00,324.28,325.24,324.14,324.83,78188.0,321.2459,322.1969,321.1072,321.7908,78188.0
2024-07-03 09:30:00,323.65,325.8,323.15,325.8,33552.0,320.6218,322.7517,320.1265,322.7517,33552.0
2024-07-03 09:40:00,325.73,328.31,324.78,327.75,11966.0,322.6823,325.2382,321.7412,324.6834,11966.0
2024-07-03 09:50:00,327.63,328.55,326.42,328.29,10639.0,324.5646,325.476,323.3659,325.2184,10639.0
2024-07-03 10:00:00,328.27,329.39,327.37,329.21,21492.0,325.1986,326.3081,324.307,326.1298,21492.0
2024-07-03 10:10:00,329.34,331.06,329.03,329.59,15373.0,326.2586,327.9625,325.9515,326.5062,15373.0
2024-07-03 10:20:00,329.63,330.52,329.31,330.28,12775.0,326.5459,327.4275,326.2289,327.1898,12775.0
2024-07-03 10:30:00,330.18,331.0,330.09,330.69,17446.0,327.0907,327.903,327.0016,327.5959,17446.0
2024-07-03 10:40:00,330.23,331.0,329.85,330.81,13729.0,327.1402,327.903,326.7638,327.7148,13729.0
2024-07-03 10:50:00,330.84,331.26,330.34,330.47,10527.0,327.7445,328.1606,327.2492,327.378,10527.0
2024-07-03 11:00:00,330.46,330.85,330.05,330.41,9019.0,327.3681,327.7544,326.9619,327.3186,9019.0
2024-07-03 11:10:00,330.41,330.95,330.06,330.7,12857.0,327.3186,327.8535,326.9718,327.6058,12857.0
2024-07-03 11:20:00,331.0,331.01,330.16,330.23,10259.0,327.903,327.9129,327.0709,327.1402,10259.0
2024-07-03 11:30:00,330.26,330.82,330.04,330.26,19434.0,327.17,327.7247,326.952,327.17,19434.0
2024-07-03 11:40:00,330.13,330.17,328.9,329.25,4798.0,327.0412,327.0808,325.8227,326.1694,4798.0
2024-07-03 11:50:00,329.19,329.49,328.43,329.23,6243.0,326.11,326.4072,325.3571,326.1496,6243.0
2024-07-03 12:00:00,329.04,329.23,328.76,329.18,6794.0,325.9614,326.1496,325.684,326.1001,6794.0
2024-07-03 12:10:00,329.06,329.51,328.85,329.35,5922.0,325.9812,326.427,325.7732,326.2685,5922.0
2024-07-03 12:20:00,329.36,329.81,328.84,329.7,11628.0,326.2784,326.7242,325.7632,326.6152,11628.0
2024-07-03 12:30:00,329.52,330.01,329.28,329.85,7174.0,326.4369,326.9223,326.1991,326.7638,7174.0
2024-07-03 12:40:00,329.73,330.18,329.39,329.99,9133.0,326.6449,327.0907,326.3081,326.9025,9133.0
2024-07-03 12:50:00,330.11,331.43,329.89,331.08,48016.0,327.0214,328.329,326.8034,327.9823,48016.0
2024-07-05 09:30:00,331.29,332.0,327.77,328.04,44993.0,328.1903,328.8937,324.7033,324.9707,44993.0
2024-07-05 09:40:00,328.4,329.03,326.81,327.56,13124.0,325.3274,325.9515,323.7522,324.4952,13124.0
2024-07-05 09:50:00,327.21,328.74,326.38,327.65,26773.0,324.1485,325.6642,323.3263,324.5844,26773.0
2024-07-05 10:00:00,328.02,328.47,326.84,327.21,26724.0,324.9509,325.3967,323.782,324.1485,26724.0
2024-07-05 10:10:00,327.47,328.33,326.56,326.99,3911.0,324.4061,325.258,323.5046,323.9306,3911.0
2024-07-05 10:20:00,327.0,327.26,326.42,326.5,7669.0,323.9405,324.198,323.3659,323.4451,7669.0
2024-07-05 10:30:00,326.05,327.75,326.05,327.37,10537.0,322.9994,324.6834,322.9994,324.307,10537.0
2024-07-05 10:40:00,327.57,328.33,327.57,327.87,5923.0,324.5051,325.258,324.5051,324.8023,5923.0
2024-07-05 10:50:00,327.63,328.65,327.63,328.26,4124.0,324.5646,325.575,324.5646,325.1887,4124.0
2024-07-05 11:00:00,328.32,328.8,327.93,328.4,4979.0,325.2481,325.7236,324.8618,325.3274,4979.0
2024-07-05 11:10:00,328.5,328.86,328.38,328.38,2328.0,325.4264,325.7831,325.3076,325.3076,2328.0
2024-07-05 11:20:00,328.62,329.08,328.62,329.08,4097.0,325.5453,326.001,325.5453,326.001,4097.0
2024-07-05 11:30:00,329.19,329.19,328.62,328.85,4362.0,326.11,326.11,325.5453,325.7732,4362.0
2024-07-05 11:40:00,329.01,329.56,328.68,329.56,3657.0,325.9317,326.4765,325.6047,326.4765,3657.0
2024-07-05 11:50:00,329.49,329.95,329.02,329.85,8360.0,326.4072,326.8629,325.9416,326.7638,8360.0
2024-07-05 12:00:00,329.97,330.46,329.68,330.18,9368.0,326.8827,327.3681,326.5954,327.0907,9368.0
2024-07-05 12:10:00,330.19,330.64,330.1,330.42,4807.0,327.1006,327.5464,327.0115,327.3285,4807.0
2024-07-05 12:20:00,330.46,330.78,330.21,330.6,6006.0,327.3681,327.6851,327.1204,327.5068,6006.0
2024-07-05 12:30:00,330.48,330.78,330.29,330.67,2448.0,327.3879,327.6851,327.1997,327.5761,2448.0
2024-07-05 12:40:00,330.8,330.99,330.79,330.81,1900.0,327.7049,327.8931,327.695,327.7148,1900.0
2024-07-05 12:50:00,330.93,331.7,330.91,331.5,3643.0,327.8337,328.5965,327.8139,328.3984,3643.0
2024-07-05 13:00:00,331.5,331.51,331.07,331.13,3185.0,328.3984,328.4083,327.9724,328.0318,3185.0
2024-07-05 13:10:00,331.28,331.28,330.83,330.84,2812.0,328.1804,328.1804,327.7346,327.7445,2812.0
2024-07-05 13:20:00,330.69,331.36,330.68,331.17,5988.0,327.5959,328.2597,327.586,328.0714,5988.0
2024-07-05 13:30:00,330.93,331.35,330.8,331.08,3994.0,327.8337,328.2498,327.7049,327.9823,3994.0
2024-07-05 13:40:00,331.03,331.43,330.83,331.17,5154.0,327.9328,328.329,327.7346,328.0714,5154.0
2024-07-05 13:50:00,331.07,331.49,331.07,331.22,1848.0,327.9724,328.3885,327.9724,328.121,1848.0
2024-07-05 14:00:00,331.39,331.78,331.21,331.37,6167.0,328.2894,328.6757,328.1111,328.2696,6167.0
2024-07-05 14:10:00,331.26,332.0,331.26,331.85,4124.0,328.1606,328.8937,328.1606,328.7451,4124.0
2024-07-05 14:20:00,332.0,332.01,331.32,331.53,6381.0,328.8937,328.9036,328.22,328.4281,6381.0
2024-07-05 14:30:00,331.69,331.69,331.36,331.5,3021.0,328.5866,328.5866,328.2597,328.3984,3021.0
2024-07-05 14:40:00,331.57,332.19,331.55,331.85,5106.0,328.4677,329.0819,328.4479,328.7451,5106.0
2024-07-05 14:50:00,332.04,332.21,331.85,332.14,7200.0,328.9333,329.1017,328.7451,329.0324,7200.0
2024-07-05 15:00:00,332.1,332.15,331.94,332.07,1791.0,328.9927,329.0423,328.8342,328.963,1791.0
2024-07-05 15:10:00,332.08,332.41,331.99,332.18,7693.0,328.9729,329.2998,328.8838,329.072,7693.0
2024-07-05 15:20:00,332.18,332.59,332.08,332.41,6623.0,329.072,329.4782,328.9729,329.2998,6623.0
2024-07-05 15:30:00,332.41,332.66,332.16,332.4,8386.0,329.2998,329.5475,329.0522,329.2899,8386.0
2024-07-05 15:40:00,332.44,332.47,332.0,332.08,10579.0,329.3296,329.3593,328.8937,328.9729,10579.0
2024-07-05 15:50:00,332.06,332.47,331.58,331.68,56997.0,328.9531,329.3593,328.4776,328.5767,56997.0
2024-07-08 09:30:00,333.6,335.8,333.6,335.09,13038.0,330.4787,332.6581,330.4787,331.9548,13038.0
2024-07-08 09:40:00,334.89,334.89,333.6,333.92,1800.0,331.7566,331.7566,330.4787,330.7957,1800.0
2024-07-08 09:50:00,334.15,335.46,334.15,335.07,8060.0,331.0236,332.3213,331.0236,331.935,8060.0
2024-07-08 10:00:00,334.55,334.87,333.66,333.76,7208.0,331.4198,331.7368,330.5382,330.6372,7208.0
2024-07-08 10:10:00,333.96,334.62,333.64,333.75,10525.0,330.8353,331.4892,330.5183,330.6273,10525.0
2024-07-08 10:20:00,333.75,334.3,333.52,333.9,7787.0,330.6273,331.1722,330.3995,330.7759,7787.0
2024-07-08 10:30:00,333.88,334.9,333.87,334.89,2949.0,330.7561,331.7665,330.7462,331.7566,2949.0
2024-07-08 10:40:00,334.74,335.42,334.55,335.1,5815.0,331.608,332.2817,331.4198,331.9647,5815.0
2024-07-08 10:50:00,335.26,335.47,334.73,334.73,6129.0,332.1232,332.3312,331.5981,331.5981,6129.0
2024-07-08 11:00:00,334.88,335.15,334.62,334.7,6268.0,331.7467,332.0142,331.4892,331.5684,6268.0
2024-07-08 11:10:00,334.71,334.72,334.19,334.31,4128.0,331.5783,331.5882,331.0632,331.1821,4128.0
2024-07-08 11:20:00,334.34,335.18,334.34,334.84,8426.0,331.2118,332.0439,331.2118,331.7071,8426.0
2024-07-08 11:30:00,334.63,334.63,333.16,333.64,7959.0,331.4991,331.4991,330.0428,330.5183,7959.0
2024-07-08 11:40:00,333.41,333.94,333.25,333.78,4052.0,330.2905,330.8155,330.132,330.657,4052.0
2024-07-08 11:50:00,333.77,333.77,332.85,333.21,4810.0,330.6471,330.6471,329.7357,330.0924,4810.0
2024-07-08 12:00:00,333.17,333.49,332.96,333.11,4593.0,330.0527,330.3697,329.8447,329.9933,4593.0
2024-07-08 12:10:00,333.09,333.41,332.92,333.23,5673.0,329.9735,330.2905,329.8051,330.1122,5673.0
2024-07-08 12:20:00,333.24,333.24,332.87,333.04,3874.0,330.1221,330.1221,329.7555,329.924,3874.0
2024-07-08 12:30:00,332.95,333.4,332.8,333.31,5665.0,329.8348,330.2806,329.6862,330.1914,5665.0
2024-07-08 12:40:00,333.31,334.3,333.29,334.3,14946.0,330.1914,331.1722,330.1716,331.1722,14946.0
2024-07-08 12:50:00,334.13,334.26,333.63,333.63,5073.0,331.0038,331.1325,330.5084,330.5084,5073.0
2024-07-08 13:00:00,333.66,333.97,333.53,333.84,5069.0,330.5382,330.8453,330.4094,330.7165,5069.0
2024-07-08 13:10:00,333.92,334.42,333.84,334.36,2616.0,330.7957,331.291,330.7165,331.2316,2616.0
2024-07-08 13:20:00,334.36,334.44,334.01,334.02,3745.0,331.2316,331.3109,330.8849,330.8948,3745.0
2024-07-08 13:30:00,334.14,334.66,334.09,334.66,4795.0,331.0137,331.5288,330.9641,331.5288,4795.0
2024-07-08 13:40:00,334.65,334.69,333.83,333.94,4971.0,331.5189,331.5585,330.7066,330.8155,4971.0
2024-07-08 13:50:00,334.04,334.2,333.87,334.19,4964.0,330.9146,331.0731,330.7462,331.0632,4964.0
2024-07-08 14:00:00,334.21,334.3,333.96,333.99,5641.0,331.083,331.1722,330.8353,330.8651,5641.0
2024-07-08 14:10:00,334.02,334.02,333.65,333.87,2162.0,330.8948,330.8948,330.5282,330.7462,2162.0
2024-07-08 14:20:00,333.76,334.19,333.69,333.69,9952.0,330.6372,331.0632,330.5679,330.5679,9952.0
2024-07-08 14:30:00,333.46,333.63,333.08,333.2,2614.0,330.34,330.5084,329.9636,330.0825,2614.0
2024-07-08 14:40:00,333.1,333.27,332.8,333.27,5704.0,329.9834,330.1518,329.6862,330.1518,5704.0
2024-07-08 14:50:00,333.28,333.71,333.28,333.52,11835.0,330.1617,330.5877,330.1617,330.3995,11835.0
2024-07-08 15:00:00,333.5,333.5,333.14,333.4,3243.0,330.3796,330.3796,330.023,330.2806,3243.0
2024-07-08 15:10:00,333.34,333.8,333.34,333.5,5112.0,330.2211,330.6768,330.2211,330.3796,5112.0
2024-07-08 15:20:00,333.53,333.64,333.27,333.39,7245.0,330.4094,330.5183,330.1518,330.2707,7245.0
2024-07-08 15:30:00,333.37,333.82,333.22,333.65,7302.0,330.2509,330.6967,330.1023,330.5282,7302.0
2024-07-08 15:40:00,333.73,334.45,333.55,334.28,17524.0,330.6075,331.3208,330.4292,331.1523,17524.0
2024-07-08 15:50:00,334.26,334.26,333.47,333.55,57408.0,331.1325,331.1325,330.3499,330.4292,57408.0
2024-07-09 09:30:00,333.52,335.36,333.52,334.14,11529.0,330.3995,332.2222,330.3995,331.0137,11529.0
2024-07-09 09:40:00,334.31,335.32,333.96,334.63,12804.0,331.1821,332.1826,330.8353,331.4991,12804.0
2024-07-09 09:50:00,334.31,335.63,334.3,335.41,4625.0,331.1821,332.4897,331.1722,332.2718,4625.0
2024-07-09 10:00:00,335.37,335.57,333.17,333.74,13467.0,332.2322,332.4303,330.0527,330.6174,13467.0
2024-07-09 10:10:00,333.98,335.3,333.98,334.74,4317.0,330.8552,332.1628,330.8552,331.608,4317.0
2024-07-09 10:20:00,334.54,334.67,334.11,334.47,3058.0,331.4099,331.5387,330.9839,331.3406,3058.0
2024-07-09 10:30:00,333.94,334.6,333.76,334.34,2878.0,330.8155,331.4694,330.6372,331.2118,2878.0
2024-07-09 10:40:00,334.53,334.53,334.0,334.09,3319.0,331.4,331.4,330.875,330.9641,3319.0
2024-07-09 10:50:00,334.09,334.3,333.43,333.67,21239.0,330.9641,331.1722,330.3103,330.5481,21239.0
2024-07-09 11:00:00,333.47,334.19,333.46,334.07,5973.0,330.3499,331.0632,330.34,330.9443,5973.0
2024-07-09 11:10:00,333.99,334.67,333.65,334.34,4409.0,330.8651,331.5387,330.5282,331.2118,4409.0
2024-07-09 11:20:00,334.17,334.77,334.05,334.77,9556.0,331.0434,331.6378,330.9245,331.6378,9556.0
2024-07-09 11:30:00,334.85,334.88,334.46,334.71,6467.0,331.717,331.7467,331.3307,331.5783,6467.0
2024-07-09 11:40:00,334.69,335.33,334.65,335.21,4602.0,331.5585,332.1925,331.5189,332.0736,4602.0
2024-07-09 11:50:00,335.34,335.34,334.93,335.09,3196.0,332.2024,332.2024,331.7963,331.9548,3196.0
2024-07-09 12:00:00,334.99,334.99,334.52,334.73,3347.0,331.8557,331.8557,331.3901,331.5981,3347.0
2024-07-09 12:10:00,334.88,335.76,334.88,335.76,2272.0,331.7467,332.6185,331.7467,332.6185,2272.0
2024-07-09 12:20:00,335.76,335.81,335.48,335.68,4928.0,332.6185,332.668,332.3411,332.5393,4928.0
2024-07-09 12:30:00,335.63,336.02,335.51,335.85,5141.0,332.4897,332.8761,332.3708,332.7077,5141.0
2024-07-09 12:40:00,335.84,336.7,335.84,336.44,4774.0,332.6978,333.5497,332.6978,333.2921,4774.0
2024-07-09 12:50:00,336.51,336.65,336.31,336.48,2896.0,333.3615,333.5002,333.1634,333.3318,2896.0
2024-07-09 13:00:00,336.55,337.06,336.54,336.83,5905.0,333.4011,333.9063,333.3912,333.6785,5905.0
2024-07-09 13:10:00,336.94,337.12,336.01,336.49,3440.0,333.7875,333.9658,332.8662,333.3417,3440.0
2024-07-09 13:20:00,336.42,336.62,336.17,336.48,2097.0,333.2723,333.4705,333.0247,333.3318,2097.0
2024-07-09 13:30:00,336.56,336.58,336.2,336.3,2354.0,333.411,333.4308,333.0544,333.1534,2354.0
2024-07-09 13:40:00,336.29,336.29,336.01,336.06,3693.0,333.1435,333.1435,332.8662,332.9157,3693.0
2024-07-09 13:50:00,336.38,336.4,336.04,336.05,2746.0,333.2327,333.2525,332.8959,332.9058,2746.0
2024-07-09 14:00:00,335.94,336.28,335.55,336.11,3266.0,332.7968,333.1336,332.4105,332.9652,3266.0
2024-07-09 14:10:00,336.07,336.53,336.07,336.46,12349.0,332.9256,333.3813,332.9256,333.312,12349.0
2024-07-09 14:20:00,336.47,336.59,335.79,335.99,3281.0,333.3219,333.4407,332.6482,332.8464,3281.0
2024-07-09 14:30:00,335.99,336.51,335.99,336.38,4533.0,332.8464,333.3615,332.8464,333.2327,4533.0
2024-07-09 14:40:00,336.42,336.5,336.01,336.37,6779.0,333.2723,333.3516,332.8662,333.2228,6779.0
2024-07-09 14:50:00,336.33,336.61,336.09,336.5,17107.0,333.1832,333.4605,332.9454,333.3516,17107.0
2024-07-09 15:00:00,336.5,336.6,335.46,335.57,8002.0,333.3516,333.4506,332.3213,332.4303,8002.0
2024-07-09 15:10:00,335.49,335.59,334.88,335.28,3779.0,332.351,332.4501,331.7467,332.143,3779.0
2024-07-09 15:20:00,335.23,335.27,335.03,335.22,4962.0,332.0935,332.1331,331.8953,332.0836,4962.0
2024-07-09 15:30:00,335.12,335.48,334.99,335.29,7237.0,331.9845,332.3411,331.8557,332.1529,7237.0
2024-07-09 15:40:00,335.47,335.54,334.96,334.98,9769.0,332.3312,332.4006,331.826,331.8458,9769.0
2024-07-09 15:50:00,335.07,335.39,333.56,333.74,61774.0,331.935,332.252,330.4391,330.6174,61774.0
2024-07-10 09:30:00,336.38,337.51,335.05,337.27,23871.0,333.2327,334.3521,331.9151,334.1144,23871.0
2024-07-10 09:40:00,336.57,338.39,336.01,338.39,21368.0,333.4209,335.2239,332.8662,335.2239,21368.0
2024-07-10 09:50:00,338.01,338.82,337.66,338.11,22901.0,334.8475,335.6499,334.5007,334.9465,22901.0
2024-07-10 10:00:00,338.41,339.64,337.55,338.1,12169.0,335.2437,336.4622,334.3918,334.9366,12169.0
2024-07-10 10:10:00,337.65,337.65,335.03,335.06,19066.0,334.4908,334.4908,331.8953,331.9251,19066.0
2024-07-10 10:20:00,335.04,335.21,333.4,333.97,15442.0,331.9052,332.0736,330.2806,330.8453,15442.0
2024-07-10 10:30:00,333.97,335.21,333.6,334.94,12348.0,330.8453,332.0736,330.4787,331.8062,12348.0
2024-07-10 10:40:00,335.1,335.5,334.72,335.05,4866.0,331.9647,332.3609,331.5882,331.9151,4866.0
2024-07-10 10:50:00,334.96,336.03,334.95,335.96,6239.0,331.826,332.886,331.8161,332.8166,6239.0
2024-07-10 11:00:00,336.06,336.57,335.71,336.52,4450.0,332.9157,333.4209,332.569,333.3714,4450.0
2024-07-10 11:10:00,336.53,336.7,335.0,335.86,11615.0,333.3813,333.5497,331.8656,332.7176,11615.0
2024-07-10 11:20:00,335.69,336.26,335.69,336.24,3719.0,332.5492,333.1138,332.5492,333.094,3719.0
2024-07-10 11:30:00,336.34,336.65,336.17,336.6,2704.0,333.1931,333.5002,333.0247,333.4506,2704.0
2024-07-10 11:40:00,336.66,337.12,336.55,336.56,4383.0,333.5101,333.9658,333.4011,333.411,4383.0
2024-07-10 11:50:00,336.61,337.02,336.2,336.4,6675.0,333.4605,333.8667,333.0544,333.2525,6675.0
2024-07-10 12:00:00,336.36,337.06,336.18,336.91,2546.0,333.2129,333.9063,333.0346,333.7577,2546.0
2024-07-10 12:10:00,336.73,337.6,336.73,337.6,13070.0,333.5794,334.4413,333.5794,334.4413,13070.0
2024-07-10 12:20:00,337.77,339.06,337.77,338.56,7028.0,334.6097,335.8876,334.6097,335.3923,7028.0
2024-07-10 12:30:00,338.53,338.86,338.04,338.29,8970.0,335.3626,335.6895,334.8772,335.1248,8970.0
2024-07-10 12:40:00,338.22,338.85,338.21,338.43,6664.0,335.0555,335.6796,335.0456,335.2635,6664.0
2024-07-10 12:50:00,338.5,339.05,338.45,339.05,4469.0,335.3329,335.8777,335.2833,335.8777,4469.0
2024-07-10 13:00:00,339.07,339.08,338.69,338.76,3982.0,335.8975,335.9074,335.5211,335.5904,3982.0
2024-07-10 13:10:00,338.91,339.0,338.44,338.44,3845.0,335.739,335.8282,335.2734,335.2734,3845.0
2024-07-10 13:20:00,338.37,338.56,337.94,338.15,5897.0,335.2041,335.3923,334.7781,334.9861,5897.0
2024-07-10 13:30:00,338.14,338.16,337.68,337.85,4690.0,334.9762,334.996,334.5205,334.6889,4690.0
2024-07-10 13:40:00,337.99,338.3,337.66,337.88,3443.0,334.8276,335.1347,334.5007,334.7187,3443.0
2024-07-10 13:50:00,338.02,338.66,338.02,338.6,6466.0,334.8574,335.4914,334.8574,335.4319,6466.0
2024-07-10 14:00:00,338.72,338.79,338.21,338.31,3553.0,335.5508,335.6202,335.0456,335.1446,3553.0
2024-07-10 14:10:00,338.25,338.31,337.97,338.08,2885.0,335.0852,335.1446,334.8078,334.9168,2885.0
2024-07-10 14:20:00,337.87,338.98,337.87,338.98,1818.0,334.7088,335.8084,334.7088,335.8084,1818.0
2024-07-10 14:30:00,338.89,339.22,338.72,339.12,2724.0,335.7192,336.0461,335.5508,335.9471,2724.0
2024-07-10 14:40:00,339.03,339.5,338.95,339.06,3000.0,335.8579,336.3235,335.7787,335.8876,3000.0
2024-07-10 14:50:00,339.03,339.13,338.95,339.09,3895.0,335.8579,335.957,335.7787,335.9173,3895.0
2024-07-10 15:00:00,339.08,339.43,338.78,339.43,8876.0,335.9074,336.2542,335.6102,336.2542,8876.0
2024-07-10 15:10:00,339.57,339.84,339.23,339.68,5725.0,336.3929,336.6603,336.056,336.5018,5725.0
2024-07-10 15:20:00,339.65,340.0,339.63,339.72,3668.0,336.4721,336.8188,336.4523,336.5415,3668.0
2024-07-10 15:30:00,339.67,339.92,339.57,339.88,4677.0,336.4919,336.7396,336.3929,336.7,4677.0
2024-07-10 15:40:00,339.92,340.18,339.55,339.88,7358.0,336.7396,336.9971,336.373,336.7,7358.0
2024-07-10 15:50:00,339.88,341.1,339.88,340.82,69221.0,336.7,337.9085,336.7,337.6312,69221.0
2024-07-11 09:30:00,340.82,344.14,340.82,342.53,17306.0,337.6312,340.9201,337.6312,339.3252,17306.0
2024-07-11 09:40:00,342.66,343.71,342.39,343.41,6262.0,339.4539,340.4941,339.1865,340.1969,6262.0
2024-07-11 09:50:00,343.37,343.42,341.37,341.78,4799.0,340.1573,340.2068,338.176,338.5822,4799.0
2024-07-11 10:00:00,341.89,344.33,341.76,344.1,3970.0,338.6911,341.1083,338.5624,340.8805,3970.0
2024-07-11 10:10:00,344.37,344.88,343.77,343.98,3351.0,341.1479,341.6532,340.5536,340.7616,3351.0
2024-07-11 10:20:00,344.4,345.03,343.91,344.7,4821.0,341.1777,341.8018,340.6922,341.4749,4821.0
2024-07-11 10:30:00,344.62,345.18,344.12,344.62,2418.0,341.3956,341.9504,340.9003,341.3956,2418.0
2024-07-11 10:40:00,344.72,345.29,344.38,345.18,3376.0,341.4947,342.0593,341.1579,341.9504,3376.0
2024-07-11 10:50:00,345.34,345.9,344.58,344.89,8777.0,342.1089,342.6636,341.356,341.6631,8777.0
2024-07-11 11:00:00,345.1,346.14,345.04,346.14,6523.0,341.8711,342.9014,341.8117,342.9014,6523.0
2024-07-11 11:10:00,346.8,346.8,345.94,346.26,8545.0,343.5552,343.5552,342.7033,343.0203,8545.0
2024-07-11 11:20:00,346.39,346.63,345.94,346.56,6352.0,343.149,343.3868,342.7033,343.3175,6352.0
2024-07-11 11:30:00,346.31,346.83,346.09,346.14,5523.0,343.0698,343.5849,342.8519,342.9014,5523.0
2024-07-11 11:40:00,346.01,346.22,344.87,344.87,9749.0,342.7726,342.9806,341.6433,341.6433,9749.0
2024-07-11 11:50:00,345.01,345.5,344.69,344.72,11581.0,341.782,342.2674,341.4649,341.4947,11581.0
2024-07-11 12:00:00,344.59,344.6,343.54,344.22,4885.0,341.3659,341.3758,340.3257,340.9993,4885.0
2024-07-11 12:10:00,344.27,344.45,343.91,344.25,2345.0,341.0489,341.2272,340.6922,341.0291,2345.0
2024-07-11 12:20:00,344.47,344.47,344.12,344.12,1965.0,341.247,341.247,340.9003,340.9003,1965.0
2024-07-11 12:30:00,344.1,344.46,343.95,344.07,3105.0,340.8805,341.2371,340.7319,340.8508,3105.0
2024-07-11 12:40:00,343.73,343.93,343.3,343.56,2937.0,340.5139,340.7121,340.088,340.3455,2937.0
2024-07-11 12:50:00,343.55,343.87,343.02,343.87,14654.0,340.3356,340.6526,339.8106,340.6526,14654.0
2024-07-11 13:00:00,343.69,343.9,343.32,343.71,5057.0,340.4743,340.6823,340.1078,340.4941,5057.0
2024-07-11 13:10:00,343.66,344.69,343.34,344.64,6500.0,340.4446,341.4649,340.1276,341.4154,6500.0
2024-07-11 13:20:00,344.81,345.2,344.48,345.07,4961.0,341.5838,341.9702,341.2569,341.8414,4961.0
2024-07-11 13:30:00,345.07,345.34,344.78,345.33,8888.0,341.8414,342.1089,341.5541,342.099,8888.0
2024-07-11 13:40:00,345.47,345.74,345.28,345.51,4299.0,342.2377,342.5051,342.0494,342.2773,4299.0
2024-07-11 13:50:00,345.48,345.63,345.22,345.34,3564.0,342.2476,342.3962,341.99,342.1089,3564.0
2024-07-11 14:00:00,345.34,345.95,345.26,345.9,5369.0,342.1089,342.7132,342.0296,342.6636,5369.0
2024-07-11 14:10:00,345.9,346.23,345.89,346.23,1899.0,342.6636,342.9905,342.6537,342.9905,1899.0
2024-07-11 14:20:00,346.06,346.29,345.63,345.63,3393.0,342.8221,343.05,342.3962,342.3962,3393.0
2024-07-11 14:30:00,345.48,346.19,345.44,346.19,2750.0,342.2476,342.9509,342.2079,342.9509,2750.0
2024-07-11 14:40:00,346.0,346.57,345.97,346.57,6804.0,342.7627,343.3274,342.733,343.3274,6804.0
2024-07-11 14:50:00,346.45,346.67,346.14,346.31,11214.0,343.2085,343.4264,342.9014,343.0698,11214.0
2024-07-11 15:00:00,346.31,346.64,346.04,346.63,13959.0,343.0698,343.3967,342.8023,343.3868,13959.0
2024-07-11 15:10:00,346.63,346.92,346.37,346.9,8932.0,343.3868,343.6741,343.1292,343.6543,8932.0
2024-07-11 15:20:00,346.95,347.13,346.32,346.4,5555.0,343.7038,343.8821,343.0797,343.159,5555.0
2024-07-11 15:30:00,346.4,346.9,346.11,346.7,17304.0,343.159,343.6543,342.8717,343.4561,17304.0
2024-07-11 15:40:00,346.85,347.2,346.75,347.0,10579.0,343.6047,343.9515,343.5057,343.7533,10579.0
2024-07-11 15:50:00,347.01,347.11,344.55,344.56,52773.0,343.7632,343.8623,341.3263,341.3362,52773.0
2024-07-12 09:30:00,344.56,344.56,342.32,342.86,23879.0,341.3362,341.3362,339.1171,339.6521,23879.0
2024-07-12 09:40:00,343.25,344.25,342.33,344.19,12422.0,340.0384,341.0291,339.127,340.9696,12422.0
2024-07-12 09:50:00,344.02,345.22,344.02,344.46,7413.0,340.8012,341.99,340.8012,341.2371,7413.0
2024-07-12 10:00:00,344.18,345.9,344.18,344.56,27702.0,340.9597,342.6636,340.9597,341.3362,27702.0
2024-07-12 10:10:00,344.67,345.03,343.91,344.87,12033.0,341.4451,341.8018,340.6922,341.6433,12033.0
2024-07-12 10:20:00,345.05,345.28,344.59,345.28,5462.0,341.8216,342.0494,341.3659,342.0494,5462.0
2024-07-12 10:30:00,345.38,345.94,344.86,345.46,7158.0,342.1485,342.7033,341.6334,342.2277,7158.0
2024-07-12 10:40:00,345.56,345.57,344.72,345.4,17705.0,342.3268,342.3367,341.4947,342.1683,17705.0
2024-07-12 10:50:00,345.5,345.71,345.3,345.63,3509.0,342.2674,342.4754,342.0692,342.3962,3509.0
2024-07-12 11:00:00,345.51,345.56,344.77,345.02,11961.0,342.2773,342.3268,341.5442,341.7919,11961.0
2024-07-12 11:10:00,345.09,345.11,343.31,343.47,19611.0,341.8612,341.881,340.0979,340.2564,19611.0
2024-07-12 11:20:00,343.48,344.46,343.34,344.46,10825.0,340.2663,341.2371,340.1276,341.2371,10825.0
2024-07-12 11:30:00,344.46,344.71,343.98,344.53,25011.0,341.2371,341.4848,340.7616,341.3064,25011.0
2024-07-12 11:40:00,344.63,345.74,344.38,344.43,22079.0,341.4055,342.5051,341.1579,341.2074,22079.0
2024-07-12 11:50:00,344.23,344.66,343.78,343.78,10664.0,341.0093,341.4352,340.5635,340.5635,10664.0
2024-07-12 12:00:00,344.11,344.28,343.79,343.8,6479.0,340.8904,341.0588,340.5734,340.5833,6479.0
2024-07-12 12:10:00,344.03,344.51,343.92,344.22,6449.0,340.8111,341.2866,340.7022,340.9993,6449.0
2024-07-12 12:20:00,344.09,344.24,343.33,343.92,7400.0,340.8706,341.0192,340.1177,340.7022,7400.0
2024-07-12 12:30:00,343.98,344.23,343.77,344.12,7287.0,340.7616,341.0093,340.5536,340.9003,7287.0
2024-07-12 12:40:00,344.0,344.21,343.97,344.01,5207.0,340.7814,340.9894,340.7517,340.7913,5207.0
2024-07-12 12:50:00,343.91,344.37,343.28,344.25,6172.0,340.6922,341.1479,340.0681,341.0291,6172.0
2024-07-12 13:00:00,344.25,344.59,344.24,344.59,4195.0,341.0291,341.3659,341.0192,341.3659,4195.0
2024-07-12 13:10:00,344.67,345.26,344.65,344.97,8734.0,341.4451,342.0296,341.4253,341.7423,8734.0
2024-07-12 13:20:00,344.76,345.12,344.73,344.73,2163.0,341.5343,341.8909,341.5046,341.5046,2163.0
2024-07-12 13:30:00,344.73,345.37,344.65,345.25,4765.0,341.5046,342.1386,341.4253,342.0197,4765.0
2024-07-12 13:40:00,345.13,345.79,345.02,345.65,6698.0,341.9008,342.5547,341.7919,342.416,6698.0
2024-07-12 13:50:00,345.68,345.9,345.5,345.66,6253.0,342.4457,342.6636,342.2674,342.4259,6253.0
2024-07-12 14:00:00,345.5,345.79,345.26,345.79,5571.0,342.2674,342.5547,342.0296,342.5547,5571.0
2024-07-12 14:10:00,345.85,345.94,345.53,345.53,3977.0,342.6141,342.7033,342.2971,342.2971,3977.0
2024-07-12 14:20:00,345.49,346.08,345.3,345.96,6154.0,342.2575,342.8419,342.0692,342.7231,6154.0
2024-07-12 14:30:00,345.62,345.63,345.06,345.32,3258.0,342.3862,342.3962,341.8315,342.0891,3258.0
2024-07-12 14:40:00,345.18,345.2,344.8,344.96,4290.0,341.9504,341.9702,341.5739,341.7324,4290.0
2024-07-12 14:50:00,344.95,344.95,344.56,344.92,5429.0,341.7225,341.7225,341.3362,341.6928,5429.0
2024-07-12 15:00:00,344.84,345.0,344.63,344.63,4707.0,341.6135,341.772,341.4055,341.4055,4707.0
2024-07-12 15:10:00,344.68,344.7,344.3,344.37,6178.0,341.455,341.4749,341.0786,341.1479,6178.0
2024-07-12 15:20:00,344.3,344.97,344.09,344.8,27977.0,341.0786,341.7423,340.8706,341.5739,27977.0
2024-07-12 15:30:00,344.78,345.05,344.56,344.9,13847.0,341.5541,341.8216,341.3362,341.673,13847.0
2024-07-12 15:40:00,344.8,344.86,344.09,344.14,40287.0,341.5739,341.6334,340.8706,340.9201,40287.0
2024-07-12 15:50:00,344.03,344.03,343.17,343.74,87854.0,340.8111,340.8111,339.9592,340.5238,87854.0
2024-07-15 09:30:00,344.06,347.33,341.36,343.29,31333.0,340.8408,344.0802,338.1661,340.078,31333.0
2024-07-15 09:40:00,343.25,343.73,341.66,342.41,12196.0,340.0384,340.5139,338.4633,339.2063,12196.0
2024-07-15 09:50:00,342.41,344.08,342.32,343.66,15699.0,339.2063,340.8607,339.1171,340.4446,15699.0
2024-07-15 10:00:00,343.5,344.58,343.49,344.35,29321.0,340.2861,341.356,340.2762,341.1281,29321.0
2024-07-15 10:10:00,344.32,345.38,344.02,345.24,16990.0,341.0984,342.1485,340.8012,342.0098,16990.0
2024-07-15 10:20:00,345.32,345.7,345.06,345.07,7846.0,342.0891,342.4655,341.8315,341.8414,7846.0
2024-07-15 10:30:00,345.57,345.87,344.97,345.07,7704.0,342.3367,342.6339,341.7423,341.8414,7704.0
2024-07-15 10:40:00,345.06,345.39,344.62,345.06,11406.0,341.8315,342.1584,341.3956,341.8315,11406.0
2024-07-15 10:50:00,345.18,345.31,344.1,344.62,4877.0,341.9504,342.0791,340.8805,341.3956,4877.0
2024-07-15 11:00:00,344.57,345.08,344.34,344.83,4032.0,341.3461,341.8513,341.1182,341.6036,4032.0
2024-07-15 11:10:00,344.93,345.59,344.79,345.5,4051.0,341.7027,342.3565,341.564,342.2674,4051.0
2024-07-15 11:20:00,345.59,345.79,345.17,345.17,4787.0,342.3565,342.5547,341.9405,341.9405,4787.0
2024-07-15 11:30:00,345.36,345.66,345.09,345.66,3369.0,342.1287,342.4259,341.8612,342.4259,3369.0
2024-07-15 11:40:00,345.59,345.72,345.02,345.29,4757.0,342.3565,342.4853,341.7919,342.0593,4757.0
2024-07-15 11:50:00,345.15,345.74,345.15,345.74,4425.0,341.9206,342.5051,341.9206,342.5051,4425.0
2024-07-15 12:00:00,345.52,345.81,345.09,345.42,11311.0,342.2872,342.5745,341.8612,342.1881,11311.0
2024-07-15 12:10:00,345.31,345.76,344.66,344.66,4958.0,342.0791,342.5249,341.4352,341.4352,4958.0
2024-07-15 12:20:00,344.75,345.21,344.55,344.76,6499.0,341.5244,341.9801,341.3263,341.5343,6499.0
2024-07-15 12:30:00,344.52,344.62,344.09,344.21,4650.0,341.2965,341.3956,340.8706,340.9894,4650.0
2024-07-15 12:40:00,344.12,344.41,343.85,343.91,9312.0,340.9003,341.1876,340.6328,340.6922,9312.0
2024-07-15 12:50:00,343.92,344.17,343.58,343.81,11569.0,340.7022,340.9498,340.3653,340.5932,11569.0
2024-07-15 13:00:00,343.75,344.9,343.3,344.9,21130.0,340.5337,341.673,340.088,341.673,21130.0
2024-07-15 13:10:00,344.65,344.93,344.4,344.89,1873.0,341.4253,341.7027,341.1777,341.6631,1873.0
2024-07-15 13:20:00,344.75,345.01,344.35,344.71,1873.0,341.5244,341.782,341.1281,341.4848,1873.0
2024-07-15 13:30:00,344.28,344.39,343.45,343.69,17546.0,341.0588,341.1678,340.2366,340.4743,17546.0
2024-07-15 13:40:00,343.56,343.56,341.31,341.64,10852.0,340.3455,340.3455,338.1166,338.4435,10852.0
2024-07-15 13:50:00,341.53,342.76,341.53,342.73,4306.0,338.3345,339.553,338.3345,339.5233,4306.0
2024-07-15 14:00:00,342.43,343.36,342.43,343.2,2789.0,339.2261,340.1474,339.2261,339.9889,2789.0
2024-07-15 14:10:00,343.37,343.37,342.71,343.11,3921.0,340.1573,340.1573,339.5035,339.8997,3921.0
2024-07-15 14:20:00,343.06,343.39,342.7,342.75,7350.0,339.8502,340.1771,339.4936,339.5431,7350.0
2024-07-15 14:30:00,342.74,343.1,342.13,342.81,13646.0,339.5332,339.8898,338.9289,339.6025,13646.0
2024-07-15 14:40:00,342.78,343.15,342.48,343.01,29221.0,339.5728,339.9394,339.2756,339.8007,29221.0
2024-07-15 14:50:00,342.9,343.1,342.34,342.73,20254.0,339.6917,339.8898,339.1369,339.5233,20254.0
2024-07-15 15:00:00,342.72,342.75,342.28,342.36,3864.0,339.5134,339.5431,339.0775,339.1568,3864.0
2024-07-15 15:10:00,342.46,342.92,342.31,342.81,7305.0,339.2558,339.7115,339.1072,339.6025,7305.0
2024-07-15 15:20:00,342.64,342.84,342.22,342.33,8528.0,339.4341,339.6323,339.0181,339.127,8528.0
2024-07-15 15:30:00,342.21,342.37,341.66,341.66,16216.0,339.0082,339.1667,338.4633,338.4633,16216.0
2024-07-15 15:40:00,341.73,341.73,341.13,341.13,15559.0,338.5326,338.5326,337.9383,337.9383,15559.0
2024-07-15 15:50:00,341.12,341.45,340.45,341.0,111070.0,337.9284,338.2553,337.2646,337.8095,111070.0
2024-07-16 09:30:00,344.71,346.23,342.95,346.02,16553.0,341.4848,342.9905,339.7412,342.7825,16553.0
2024-07-16 09:40:00,346.15,346.44,345.24,345.69,8763.0,342.9113,343.1986,342.0098,342.4556,8763.0
2024-07-16 09:50:00,345.72,346.58,345.11,345.72,12284.0,342.4853,343.3373,341.881,342.4853,12284.0
2024-07-16 10:00:00,345.49,345.65,344.02,344.21,8522.0,342.2575,342.416,340.8012,340.9894,8522.0
2024-07-16 10:10:00,344.18,344.63,343.54,344.22,13108.0,340.9597,341.4055,340.3257,340.9993,13108.0
2024-07-16 10:20:00,344.02,344.75,343.74,344.18,12668.0,340.8012,341.5244,340.5238,340.9597,12668.0
2024-07-16 10:30:00,344.06,344.35,343.37,343.38,26832.0,340.8408,341.1281,340.1573,340.1672,26832.0
2024-07-16 10:40:00,343.34,344.5,343.16,344.19,11872.0,340.1276,341.2767,339.9493,340.9696,11872.0
2024-07-16 10:50:00,344.21,344.36,343.71,343.76,17503.0,340.9894,341.138,340.4941,340.5437,17503.0
2024-07-16 11:00:00,343.92,344.79,343.75,344.63,39349.0,340.7022,341.564,340.5337,341.4055,39349.0
2024-07-16 11:10:00,344.85,345.98,344.83,345.08,24553.0,341.6235,342.7429,341.6036,341.8513,24553.0
2024-07-16 11:20:00,344.93,345.05,344.53,344.98,13081.0,341.7027,341.8216,341.3064,341.7522,13081.0
2024-07-16 11:30:00,344.88,345.02,344.06,344.68,9829.0,341.6532,341.7919,340.8408,341.455,9829.0
2024-07-16 11:40:00,344.6,344.82,344.27,344.51,11555.0,341.3758,341.5937,341.0489,341.2866,11555.0
2024-07-16 11:50:00,344.63,344.8,344.24,344.46,10322.0,341.4055,341.5739,341.0192,341.2371,10322.0
2024-07-16 12:00:00,344.57,345.29,344.14,344.87,32289.0,341.3461,342.0593,340.9201,341.6433,32289.0
2024-07-16 12:10:00,345.03,345.79,345.02,345.34,11420.0,341.8018,342.5547,341.7919,342.1089,11420.0
2024-07-16 12:20:00,345.44,345.45,344.94,344.97,16020.0,342.2079,342.2178,341.7126,341.7423,16020.0
2024-07-16 12:30:00,344.91,345.68,344.72,345.5,20036.0,341.6829,342.4457,341.4947,342.2674,20036.0
2024-07-16 12:40:00,345.62,345.66,345.16,345.16,8970.0,342.3862,342.4259,341.9306,341.9306,8970.0
2024-07-16 12:50:00,345.12,345.28,344.86,345.07,13638.0,341.8909,342.0494,341.6334,341.8414,13638.0
2024-07-16 13:00:00,345.06,345.21,344.56,344.68,15373.0,341.8315,341.9801,341.3362,341.455,15373.0
2024-07-16 13:10:00,344.68,344.68,343.76,343.76,7371.0,341.455,341.455,340.5437,340.5437,7371.0
2024-07-16 13:20:00,343.72,343.91,343.6,343.72,8468.0,340.504,340.6922,340.3851,340.504,8468.0
2024-07-16 13:30:00,343.6,344.38,343.37,344.1,11302.0,340.3851,341.1579,340.1573,340.8805,11302.0
2024-07-16 13:40:00,344.09,344.78,343.78,344.38,6442.0,340.8706,341.5541,340.5635,341.1579,6442.0
2024-07-16 13:50:00,344.46,344.83,344.43,344.77,5946.0,341.2371,341.6036,341.2074,341.5442,5946.0
2024-07-16 14:00:00,344.6,344.7,343.97,344.0,6861.0,341.3758,341.4749,340.7517,340.7814,6861.0
2024-07-16 14:10:00,343.83,344.41,343.76,344.0,14441.0,340.613,341.1876,340.5437,340.7814,14441.0
2024-07-16 14:20:00,343.98,344.15,343.78,344.07,10580.0,340.7616,340.93,340.5635,340.8508,10580.0
2024-07-16 14:30:00,344.12,344.79,343.98,344.79,17888.0,340.9003,341.564,340.7616,341.564,17888.0
2024-07-16 14:40:00,344.85,345.15,344.8,344.95,17267.0,341.6235,341.9206,341.5739,341.7225,17267.0
2024-07-16 14:50:00,344.91,345.37,344.7,344.99,9357.0,341.6829,342.1386,341.4749,341.7621,9357.0
2024-07-16 15:00:00,345.0,345.27,344.73,344.79,5957.0,341.772,342.0395,341.5046,341.564,5957.0
2024-07-16 15:10:00,344.66,344.9,344.63,344.78,11888.0,341.4352,341.673,341.4055,341.5541,11888.0
2024-07-16 15:20:00,344.78,345.88,344.75,345.84,20306.0,341.5541,342.6438,341.5244,342.6042,20306.0
2024-07-16 15:30:00,345.74,345.84,345.45,345.55,16694.0,342.5051,342.6042,342.2178,342.3169,16694.0
2024-07-16 15:40:00,345.58,345.85,345.38,345.62,28127.0,342.3466,342.6141,342.1485,342.3862,28127.0
2024-07-16 15:50:00,345.56,346.66,345.56,346.35,74655.0,342.3268,343.4165,342.3268,343.1094,74655.0
2024-07-17 09:30:00,344.13,345.72,341.38,343.29,19858.0,340.9102,342.4853,338.1859,340.078,19858.0
2024-07-17 09:40:00,342.59,342.99,341.0,341.0,6359.0,339.3846,339.7809,337.8095,337.8095,6359.0
2024-07-17 09:50:00,341.36,342.44,341.08,341.53,8295.0,338.1661,339.236,337.8887,338.3345,8295.0
2024-07-17 10:00:00,341.51,341.68,337.33,337.34,19448.0,338.3147,338.4831,334.1738,334.1837,19448.0
2024-07-17 10:10:00,337.52,339.57,336.17,338.97,27885.0,334.362,336.3929,333.0247,335.7985,27885.0
2024-07-17 10:20:00,338.78,338.95,335.48,336.26,41786.0,335.6102,335.7787,332.3411,333.1138,41786.0
2024-07-17 10:30:00,336.31,336.57,335.05,335.88,20623.0,333.1634,333.4209,331.9151,332.7374,20623.0
2024-07-17 10:40:00,335.89,338.15,335.3,337.5,30326.0,332.7473,334.9861,332.1628,334.3422,30326.0
2024-07-17 10:50:00,337.97,338.35,337.24,337.91,18169.0,334.8078,335.1843,334.0847,334.7484,18169.0
2024-07-17 11:00:00,338.1,338.5,337.77,338.37,9990.0,334.9366,335.3329,334.6097,335.2041,9990.0
2024-07-17 11:10:00,338.37,339.69,338.16,339.43,9057.0,335.2041,336.5117,334.996,336.2542,9057.0
2024-07-17 11:20:00,339.46,339.74,338.84,339.37,7150.0,336.2839,336.5613,335.6697,336.1947,7150.0
2024-07-17 11:30:00,339.37,340.2,339.35,339.97,6337.0,336.1947,337.017,336.1749,336.7891,6337.0
2024-07-17 11:40:00,340.38,340.44,339.6,340.0,8100.0,337.1953,337.2547,336.4226,336.8188,8100.0
2024-07-17 11:50:00,339.88,340.18,339.6,340.18,8541.0,336.7,336.9971,336.4226,336.9971,8541.0
2024-07-17 12:00:00,339.83,340.26,339.73,339.73,6134.0,336.6504,337.0764,336.5514,336.5514,6134.0
2024-07-17 12:10:00,340.06,340.35,339.61,340.25,9710.0,336.8783,337.1656,336.4325,337.0665,9710.0
2024-07-17 12:20:00,340.27,340.53,339.29,339.45,7252.0,337.0863,337.3439,336.1155,336.274,7252.0
2024-07-17 12:30:00,339.37,339.45,338.33,338.33,11795.0,336.1947,336.274,335.1645,335.1645,11795.0
2024-07-17 12:40:00,338.42,339.67,338.33,339.39,10766.0,335.2536,336.4919,335.1645,336.2145,10766.0
2024-07-17 12:50:00,339.22,340.31,339.09,340.12,16667.0,336.0461,337.1259,335.9173,336.9377,16667.0
2024-07-17 13:00:00,340.12,340.21,339.67,339.76,12494.0,336.9377,337.0269,336.4919,336.5811,12494.0
2024-07-17 13:10:00,339.91,340.01,338.91,339.24,19158.0,336.7297,336.8287,335.739,336.0659,19158.0
2024-07-17 13:20:00,339.23,339.37,338.97,339.33,13650.0,336.056,336.1947,335.7985,336.1551,13650.0
2024-07-17 13:30:00,339.33,339.61,338.32,338.43,10204.0,336.1551,336.4325,335.1545,335.2635,10204.0
2024-07-17 13:40:00,338.21,338.41,337.98,338.14,4251.0,335.0456,335.2437,334.8177,334.9762,4251.0
2024-07-17 13:50:00,337.98,337.98,337.43,337.45,4359.0,334.8177,334.8177,334.2729,334.2927,4359.0
2024-07-17 14:00:00,337.28,337.58,336.81,337.43,6383.0,334.1243,334.4215,333.6587,334.2729,6383.0
2024-07-17 14:10:00,337.43,337.89,337.37,337.54,9050.0,334.2729,334.7286,334.2134,334.3818,9050.0
2024-07-17 14:20:00,337.71,338.1,337.53,337.89,5969.0,334.5503,334.9366,334.3719,334.7286,5969.0
2024-07-17 14:30:00,337.6,338.02,337.47,337.6,4975.0,334.4413,334.8574,334.3125,334.4413,4975.0
2024-07-17 14:40:00,337.63,338.0,337.27,337.29,7229.0,334.471,334.8375,334.1144,334.1342,7229.0
2024-07-17 14:50:00,337.23,337.4,336.76,336.94,9859.0,334.0747,334.2432,333.6091,333.7875,9859.0
2024-07-17 15:00:00,336.78,336.78,335.9,336.43,10515.0,333.629,333.629,332.7572,333.2822,10515.0
2024-07-17 15:10:00,336.61,337.1,336.61,336.68,15891.0,333.4605,333.946,333.4605,333.5299,15891.0
2024-07-17 15:20:00,336.7,336.94,336.41,336.83,7106.0,333.5497,333.7875,333.2624,333.6785,7106.0
2024-07-17 15:30:00,336.94,336.96,336.05,336.22,18519.0,333.7875,333.8073,332.9058,333.0742,18519.0
2024-07-17 15:40:00,336.22,336.22,335.33,335.45,16124.0,333.0742,333.0742,332.1925,332.3114,16124.0
2024-07-17 15:50:00,335.45,335.81,334.78,335.54,88790.0,332.3114,332.668,331.6477,332.4006,88790.0
2024-07-18 09:30:00,335.0,337.85,333.55,337.68,15716.0,331.8656,334.6889,330.4292,334.5205,15716.0
2024-07-18 09:40:00,337.32,337.63,336.62,337.43,11792.0,334.1639,334.471,333.4705,334.2729,11792.0
2024-07-18 09:50:00,337.08,339.13,336.26,339.13,25735.0,333.9262,335.957,333.1138,335.957,25735.0
2024-07-18 10:00:00,338.36,339.01,336.69,336.75,21140.0,335.1942,335.8381,333.5398,333.5992,21140.0
2024-07-18 10:10:00,336.73,336.91,335.67,335.67,25505.0,333.5794,333.7577,332.5293,332.5293,25505.0
2024-07-18 10:20:00,335.93,335.94,334.77,335.47,10233.0,332.7869,332.7968,331.6378,332.3312,10233.0
2024-07-18 10:30:00,335.28,335.39,333.46,333.78,22461.0,332.143,332.252,330.34,330.657,22461.0
2024-07-18 10:40:00,333.76,334.02,332.61,333.06,21041.0,330.6372,330.8948,329.498,329.9438,21041.0
2024-07-18 10:50:00,333.01,333.52,331.59,331.59,20720.0,329.8942,330.3995,328.4875,328.4875,20720.0
2024-07-18 11:00:00,331.71,332.54,330.72,330.76,15748.0,328.6064,329.4286,327.6257,327.6653,15748.0
2024-07-18 11:10:00,330.66,331.15,329.2,329.2,18047.0,327.5662,328.0516,326.1199,326.1199,18047.0
2024-07-18 11:20:00,328.65,329.67,328.51,329.1,39847.0,325.575,326.5855,325.4363,326.0208,39847.0
2024-07-18 11:30:00,329.13,329.41,327.74,327.74,21298.0,326.0505,326.3279,324.6735,324.6735,21298.0
2024-07-18 11:40:00,327.9,328.59,326.62,326.62,12537.0,324.832,325.5156,323.564,323.564,12537.0
2024-07-18 11:50:00,326.59,327.27,326.35,326.51,20896.0,323.5343,324.2079,323.2965,323.455,20896.0
2024-07-18 12:00:00,326.51,326.82,325.94,326.4,40441.0,323.455,323.7621,322.8904,323.3461,40441.0
2024-07-18 12:10:00,326.32,326.49,325.41,325.62,16310.0,323.2668,323.4352,322.3653,322.5734,16310.0
2024-07-18 12:20:00,325.72,325.83,324.04,324.49,26622.0,322.6724,322.7814,321.0082,321.4539,26622.0
2024-07-18 12:30:00,324.58,325.77,324.29,325.54,22496.0,321.5431,322.722,321.2558,322.4941,22496.0
2024-07-18 12:40:00,325.5,326.64,325.29,326.28,25213.0,322.4545,323.5838,322.2465,323.2272,25213.0
2024-07-18 12:50:00,326.47,327.0,326.47,327.0,18985.0,323.4154,323.9405,323.4154,323.9405,18985.0
2024-07-18 13:00:00,327.0,327.01,326.31,326.31,12019.0,323.9405,323.9504,323.2569,323.2569,12019.0
2024-07-18 13:10:00,326.62,326.78,326.27,326.27,24608.0,323.564,323.7225,323.2173,323.2173,24608.0
2024-07-18 13:20:00,326.42,326.42,325.63,325.81,14207.0,323.3659,323.3659,322.5833,322.7616,14207.0
2024-07-18 13:30:00,325.68,326.57,325.68,326.1,40412.0,322.6328,323.5145,322.6328,323.0489,40412.0
2024-07-18 13:40:00,326.1,326.39,325.97,326.39,6659.0,323.0489,323.3362,322.9201,323.3362,6659.0
2024-07-18 13:50:00,326.4,326.49,325.93,325.99,7687.0,323.3461,323.4352,322.8805,322.9399,7687.0
2024-07-18 14:00:00,325.96,326.53,325.48,326.36,9205.0,322.9102,323.4749,322.4347,323.3065,9205.0
2024-07-18 14:10:00,326.5,326.51,325.88,325.88,10411.0,323.4451,323.455,322.8309,322.8309,10411.0
2024-07-18 14:20:00,326.02,326.62,325.9,326.03,31782.0,322.9696,323.564,322.8508,322.9795,31782.0
2024-07-18 14:30:00,326.0,326.81,325.91,326.51,14781.0,322.9498,323.7522,322.8607,323.455,14781.0
2024-07-18 14:40:00,326.86,327.21,326.58,326.94,7112.0,323.8018,324.1485,323.5244,323.881,7112.0
2024-07-18 14:50:00,326.97,327.94,326.43,327.94,17880.0,323.9107,324.8717,323.3758,324.8717,17880.0
2024-07-18 15:00:00,328.02,330.06,327.95,329.57,22105.0,324.9509,326.9718,324.8816,326.4864,22105.0
2024-07-18 15:10:00,329.38,329.65,328.54,329.13,13073.0,326.2982,326.5657,325.4661,326.0505,13073.0
2024-07-18 15:20:00,329.11,329.56,328.95,329.56,10555.0,326.0307,326.4765,325.8722,326.4765,10555.0
2024-07-18 15:30:00,329.56,329.81,329.24,329.34,20195.0,326.4765,326.7242,326.1595,326.2586,20195.0
2024-07-18 15:40:00,329.47,330.57,329.32,330.31,17904.0,326.3874,327.4771,326.2388,327.2195,17904.0
2024-07-18 15:50:00,330.53,330.68,329.49,330.28,73054.0,327.4374,327.586,326.4072,327.1898,73054.0
2024-07-19 09:30:00,331.99,333.95,330.45,331.88,67673.0,328.8838,330.8254,327.3582,328.7748,67673.0
2024-07-19 09:40:00,331.28,334.22,331.18,333.18,20819.0,328.1804,331.0929,328.0814,330.0626,20819.0
2024-07-19 09:50:00,332.68,333.15,331.94,332.9,11364.0,329.5673,330.0329,328.8342,329.7853,11364.0
2024-07-19 10:00:00,332.43,332.87,331.86,332.49,7565.0,329.3197,329.7555,328.755,329.3791,7565.0
2024-07-19 10:10:00,332.39,332.68,331.78,332.33,7039.0,329.28,329.5673,328.6757,329.2206,7039.0
2024-07-19 10:20:00,331.99,332.19,331.31,331.51,4574.0,328.8838,329.0819,328.2101,328.4083,4574.0
2024-07-19 10:30:00,331.52,331.86,330.58,331.0,10524.0,328.4182,328.755,327.487,327.903,10524.0
2024-07-19 10:40:00,331.16,331.16,330.4,330.93,8775.0,328.0615,328.0615,327.3087,327.8337,8775.0
2024-07-19 10:50:00,330.83,331.28,330.3,331.13,20591.0,327.7346,328.1804,327.2096,328.0318,20591.0
2024-07-19 11:00:00,331.13,331.57,330.57,330.8,50238.0,328.0318,328.4677,327.4771,327.7049,50238.0
2024-07-19 11:10:00,330.79,330.87,330.23,330.64,24574.0,327.695,327.7743,327.1402,327.5464,24574.0
2024-07-19 11:20:00,330.65,330.86,330.27,330.32,15648.0,327.5563,327.7643,327.1799,327.2294,15648.0
2024-07-19 11:30:00,330.33,330.98,330.13,330.98,19029.0,327.2393,327.8832,327.0412,327.8832,19029.0
2024-07-19 11:40:00,330.83,330.98,330.43,330.62,21419.0,327.7346,327.8832,327.3384,327.5266,21419.0
2024-07-19 11:50:00,330.51,331.53,330.51,331.53,33782.0,327.4176,328.4281,327.4176,328.4281,33782.0
2024-07-19 12:00:00,331.6,332.01,331.54,331.69,13709.0,328.4974,328.9036,328.438,328.5866,13709.0
2024-07-19 12:10:00,331.67,332.05,331.55,331.91,28770.0,328.5668,328.9432,328.4479,328.8045,28770.0
2024-07-19 12:20:00,331.91,331.92,331.38,331.43,5908.0,328.8045,328.8144,328.2795,328.329,5908.0
2024-07-19 12:30:00,331.43,331.52,330.99,331.12,12506.0,328.329,328.4182,327.8931,328.0219,12506.0
2024-07-19 12:40:00,331.19,331.45,330.85,331.01,9023.0,328.0913,328.3488,327.7544,327.9129,9023.0
2024-07-19 12:50:00,331.02,331.15,330.7,330.94,6330.0,327.9229,328.0516,327.6058,327.8436,6330.0
2024-07-19 13:00:00,330.75,330.76,330.08,330.23,3639.0,327.6554,327.6653,326.9916,327.1402,3639.0
2024-07-19 13:10:00,330.22,330.68,329.94,330.37,4991.0,327.1303,327.586,326.853,327.2789,4991.0
2024-07-19 13:20:00,330.53,330.8,330.34,330.62,3943.0,327.4374,327.7049,327.2492,327.5266,3943.0
2024-07-19 13:30:00,330.42,330.87,330.18,330.87,3251.0,327.3285,327.7743,327.0907,327.7743,3251.0
2024-07-19 13:40:00,330.82,330.91,330.21,330.73,4686.0,327.7247,327.8139,327.1204,327.6356,4686.0
2024-07-19 13:50:00,330.79,330.85,330.45,330.85,3421.0,327.695,327.7544,327.3582,327.7544,3421.0
2024-07-19 14:00:00,330.82,330.94,330.59,330.69,5369.0,327.7247,327.8436,327.4969,327.5959,5369.0
2024-07-19 14:10:00,330.62,330.91,330.49,330.5,6525.0,327.5266,327.8139,327.3978,327.4077,6525.0
2024-07-19 14:20:00,330.48,330.77,330.32,330.32,6073.0,327.3879,327.6752,327.2294,327.2294,6073.0
2024-07-19 14:30:00,330.32,330.75,330.22,330.62,4749.0,327.2294,327.6554,327.1303,327.5266,4749.0
2024-07-19 14:40:00,330.63,330.65,330.15,330.58,3986.0,327.5365,327.5563,327.061,327.487,3986.0
2024-07-19 14:50:00,330.62,331.02,330.44,330.8,7065.0,327.5266,327.9229,327.3483,327.7049,7065.0
2024-07-19 15:00:00,330.92,331.36,330.91,331.22,8111.0,327.8238,328.2597,327.8139,328.121,8111.0
2024-07-19 15:10:00,331.23,331.3,330.65,330.74,12395.0,328.1309,328.2002,327.5563,327.6455,12395.0
2024-07-19 15:20:00,330.75,331.37,330.66,331.23,10271.0,327.6554,328.2696,327.5662,328.1309,10271.0
2024-07-19 15:30:00,331.3,331.52,330.73,330.9,14835.0,328.2002,328.4182,327.6356,327.804,14835.0
2024-07-19 15:40:00,330.97,330.97,330.34,330.43,26942.0,327.8733,327.8733,327.2492,327.3384,26942.0
2024-07-19 15:50:00,330.38,331.11,329.71,330.2,107619.0,327.2888,328.012,326.6251,327.1105,107619.0
2024-07-22 09:30:00,334.11,335.76,332.55,333.48,42267.0,330.9839,332.6185,329.4385,330.3598,42267.0
2024-07-22 09:40:00,333.61,336.99,333.45,335.42,23284.0,330.4886,333.837,330.3301,332.2817,23284.0
2024-07-22 09:50:00,335.87,335.87,333.59,333.59,13170.0,332.7275,332.7275,330.4688,330.4688,13170.0
2024-07-22 10:00:00,333.79,333.89,332.43,332.44,21572.0,330.6669,330.766,329.3197,329.3296,21572.0
2024-07-22 10:10:00,332.76,334.2,332.35,333.08,18704.0,329.6466,331.0731,329.2404,329.9636,18704.0
2024-07-22 10:20:00,333.09,333.48,331.62,333.48,16001.0,329.9735,330.3598,328.5172,330.3598,16001.0
2024-07-22 10:30:00,333.47,335.2,333.4,334.41,33154.0,330.3499,332.0637,330.2806,331.2811,33154.0
2024-07-22 10:40:00,334.2,334.44,333.2,333.76,14079.0,331.0731,331.3109,330.0825,330.6372,14079.0
2024-07-22 10:50:00,333.64,335.22,333.17,334.84,17253.0,330.5183,332.0836,330.0527,331.7071,17253.0
2024-07-22 11:00:00,335.18,335.36,334.13,334.14,22647.0,332.0439,332.2222,331.0038,331.0137,22647.0
2024-07-22 11:10:00,334.1,334.34,333.58,333.94,25431.0,330.974,331.2118,330.4589,330.8155,25431.0
2024-07-22 11:20:00,334.02,334.48,333.72,334.07,20808.0,330.8948,331.3505,330.5976,330.9443,20808.0
2024-07-22 11:30:00,333.91,334.56,333.76,334.48,8761.0,330.7858,331.4297,330.6372,331.3505,8761.0
2024-07-22 11:40:00,334.52,335.1,334.18,334.91,27175.0,331.3901,331.9647,331.0533,331.7765,27175.0
2024-07-22 11:50:00,334.91,335.12,334.65,334.76,4223.0,331.7765,331.9845,331.5189,331.6279,4223.0
2024-07-22 12:00:00,334.71,334.9,334.11,334.78,11558.0,331.5783,331.7665,330.9839,331.6477,11558.0
2024-07-22 12:10:00,334.75,334.94,334.56,334.71,6169.0,331.618,331.8062,331.4297,331.5783,6169.0
2024-07-22 12:20:00,334.85,335.08,334.68,334.8,5745.0,331.717,331.9449,331.5486,331.6675,5745.0
2024-07-22 12:30:00,334.63,335.31,334.56,335.31,6150.0,331.4991,332.1727,331.4297,332.1727,6150.0
2024-07-22 12:40:00,335.36,335.48,335.18,335.34,4638.0,332.2222,332.3411,332.0439,332.2024,4638.0
2024-07-22 12:50:00,335.31,335.87,335.31,335.79,17005.0,332.1727,332.7275,332.1727,332.6482,17005.0
2024-07-22 13:00:00,335.93,335.93,335.27,335.35,12106.0,332.7869,332.7869,332.1331,332.2123,12106.0
2024-07-22 13:10:00,335.38,335.64,335.35,335.5,4615.0,332.2421,332.4996,332.2123,332.3609,4615.0
2024-07-22 13:20:00,335.49,335.91,335.41,335.6,28076.0,332.351,332.7671,332.2718,332.46,28076.0
2024-07-22 13:30:00,335.74,335.9,335.32,335.51,14722.0,332.5987,332.7572,332.1826,332.3708,14722.0
2024-07-22 13:40:00,335.35,335.77,335.24,335.61,12886.0,332.2123,332.6284,332.1034,332.4699,12886.0
2024-07-22 13:50:00,335.61,336.1,335.61,336.1,8995.0,332.4699,332.9553,332.4699,332.9553,8995.0
2024-07-22 14:00:00,336.12,336.25,335.83,336.24,9600.0,332.9751,333.1039,332.6878,333.094,9600.0
2024-07-22 14:10:00,336.29,336.42,336.19,336.36,3065.0,333.1435,333.2723,333.0445,333.2129,3065.0
2024-07-22 14:20:00,336.39,336.39,335.94,335.94,4520.0,333.2426,333.2426,332.7968,332.7968,4520.0
2024-07-22 14:30:00,336.03,336.5,335.9,336.29,13045.0,332.886,333.3516,332.7572,333.1435,13045.0
2024-07-22 14:40:00,336.31,336.31,335.65,335.8,8291.0,333.1634,333.1634,332.5095,332.6581,8291.0
2024-07-22 14:50:00,335.8,336.24,335.72,335.88,8159.0,332.6581,333.094,332.5789,332.7374,8159.0
2024-07-22 15:00:00,335.85,336.04,335.29,336.04,14229.0,332.7077,332.8959,332.1529,332.8959,14229.0
2024-07-22 15:10:00,336.01,336.28,335.78,336.02,5626.0,332.8662,333.1336,332.6383,332.8761,5626.0
2024-07-22 15:20:00,336.03,336.18,335.49,335.49,13945.0,332.886,333.0346,332.351,332.351,13945.0
2024-07-22 15:30:00,335.45,336.96,335.43,336.96,15904.0,332.3114,333.8073,332.2916,333.8073,15904.0
2024-07-22 15:40:00,336.96,337.07,336.3,336.84,25076.0,333.8073,333.9162,333.1534,333.6884,25076.0
2024-07-22 15:50:00,336.86,337.18,336.26,337.11,77609.0,333.7082,334.0252,333.1138,333.9559,77609.0
2024-07-23 09:30:00,338.24,339.2,336.34,339.19,24516.0,335.0753,336.0263,333.1931,336.0164,24516.0
2024-07-23 09:40:00,339.33,342.25,338.26,341.16,16225.0,336.1551,339.0478,335.0951,337.968,16225.0
2024-07-23 09:50:00,341.64,342.3,340.45,342.25,5280.0,338.4435,339.0973,337.2646,339.0478,5280.0
2024-07-23 10:00:00,341.97,344.78,341.77,344.55,9738.0,338.7704,341.5541,338.5723,341.3263,9738.0
2024-07-23 10:10:00,344.71,344.8,343.31,343.8,28941.0,341.4848,341.5739,340.0979,340.5833,28941.0
2024-07-23 10:20:00,344.18,344.66,342.9,343.21,17903.0,340.9597,341.4352,339.6917,339.9988,17903.0
2024-07-23 10:30:00,343.05,343.46,341.93,342.12,20925.0,339.8403,340.2465,338.7308,338.919,20925.0
2024-07-23 10:40:00,342.24,342.53,341.65,341.95,7178.0,339.0379,339.3252,338.4534,338.7506,7178.0
2024-07-23 10:50:00,342.24,343.16,342.24,342.99,14609.0,339.0379,339.9493,339.0379,339.7809,14609.0
2024-07-23 11:00:00,343.18,344.24,343.12,344.06,1850.0,339.9691,341.0192,339.9096,340.8408,1850.0
2024-07-23 11:10:00,344.22,344.49,343.85,344.17,15882.0,340.9993,341.2668,340.6328,340.9498,15882.0
2024-07-23 11:20:00,343.88,344.0,343.56,344.0,3672.0,340.6625,340.7814,340.3455,340.7814,3672.0
2024-07-23 11:30:00,344.03,344.36,343.49,343.74,13158.0,340.8111,341.138,340.2762,340.5238,13158.0
2024-07-23 11:40:00,343.9,344.75,343.9,344.75,7172.0,340.6823,341.5244,340.6823,341.5244,7172.0
2024-07-23 11:50:00,344.64,345.04,344.57,345.02,5009.0,341.4154,341.8117,341.3461,341.7919,5009.0
2024-07-23 12:00:00,345.13,345.44,344.49,344.93,9834.0,341.9008,342.2079,341.2668,341.7027,9834.0
2024-07-23 12:10:00,344.9,344.9,344.13,344.57,2669.0,341.673,341.673,340.9102,341.3461,2669.0
2024-07-23 12:20:00,344.74,344.78,344.29,344.69,3045.0,341.5145,341.5541,341.0687,341.4649,3045.0
2024-07-23 12:30:00,344.39,344.76,344.15,344.15,2240.0,341.1678,341.5343,340.93,340.93,2240.0
2024-07-23 12:40:00,344.37,344.51,343.93,344.17,2761.0,341.1479,341.2866,340.7121,340.9498,2761.0
2024-07-23 12:50:00,343.99,344.14,343.78,343.98,3767.0,340.7715,340.9201,340.5635,340.7616,3767.0
2024-07-23 13:00:00,344.0,344.36,343.91,344.01,2848.0,340.7814,341.138,340.6922,340.7913,2848.0
2024-07-23 13:10:00,344.06,344.2,343.81,343.86,4696.0,340.8408,340.9795,340.5932,340.6427,4696.0
2024-07-23 13:20:00,344.03,344.59,344.03,344.38,5610.0,340.8111,341.3659,340.8111,341.1579,5610.0
2024-07-23 13:30:00,344.34,344.34,343.94,343.94,2668.0,341.1182,341.1182,340.722,340.722,2668.0
2024-07-23 13:40:00,343.87,344.19,343.65,344.19,2017.0,340.6526,340.9696,340.4347,340.9696,2017.0
2024-07-23 13:50:00,344.28,344.58,344.12,344.26,4903.0,341.0588,341.356,340.9003,341.039,4903.0
2024-07-23 14:00:00,344.34,344.35,344.24,344.33,1225.0,341.1182,341.1281,341.0192,341.1083,1225.0
2024-07-23 14:10:00,344.35,344.63,343.85,344.62,7151.0,341.1281,341.4055,340.6328,341.3956,7151.0
2024-07-23 14:20:00,344.62,345.42,344.14,344.58,11437.0,341.3956,342.1881,340.9201,341.356,11437.0
2024-07-23 14:30:00,344.6,345.08,344.42,344.94,8079.0,341.3758,341.8513,341.1975,341.7126,8079.0
2024-07-23 14:40:00,344.9,344.98,344.55,344.98,10531.0,341.673,341.7522,341.3263,341.7522,10531.0
2024-07-23 14:50:00,344.93,345.21,344.62,344.67,12628.0,341.7027,341.9801,341.3956,341.4451,12628.0
2024-07-23 15:00:00,344.61,344.71,344.21,344.33,7067.0,341.3857,341.4848,340.9894,341.1083,7067.0
2024-07-23 15:10:00,344.32,344.86,344.18,344.68,9366.0,341.0984,341.6334,340.9597,341.455,9366.0
2024-07-23 15:20:00,344.61,345.14,344.57,344.88,13395.0,341.3857,341.9107,341.3461,341.6532,13395.0
2024-07-23 15:30:00,344.88,344.88,344.37,344.45,17862.0,341.6532,341.6532,341.1479,341.2272,17862.0
2024-07-23 15:40:00,344.45,344.49,343.73,344.32,30306.0,341.2272,341.2668,340.5139,341.0984,30306.0
2024-07-23 15:50:00,344.32,345.17,344.08,345.01,100214.0,341.0984,341.9405,340.8607,341.782,100214.0
2024-07-24 09:30:00,340.76,343.79,339.2,339.36,56767.0,337.5717,340.5734,336.0263,336.1848,56767.0
2024-07-24 09:40:00,339.42,340.84,339.2,340.69,18546.0,336.2443,337.651,336.0263,337.5024,18546.0
2024-07-24 09:50:00,340.9,340.91,337.87,338.8,24762.0,337.7104,337.7203,334.7088,335.6301,24762.0
2024-07-24 10:00:00,339.13,340.57,338.45,338.98,20152.0,335.957,337.3835,335.2833,335.8084,20152.0
2024-07-24 10:10:00,339.03,339.76,338.06,339.25,14772.0,335.8579,336.5811,334.897,336.0758,14772.0
2024-07-24 10:20:00,339.31,340.23,338.97,340.23,21659.0,336.1353,337.0467,335.7985,337.0467,21659.0
2024-07-24 10:30:00,339.94,340.74,339.89,340.05,14305.0,336.7594,337.5519,336.7099,336.8684,14305.0
2024-07-24 10:40:00,339.87,340.13,338.65,339.14,16828.0,336.69,336.9476,335.4815,335.9669,16828.0
2024-07-24 10:50:00,339.06,339.33,338.29,339.06,14248.0,335.8876,336.1551,335.1248,335.8876,14248.0
2024-07-24 11:00:00,339.0,339.01,337.88,338.26,8266.0,335.8282,335.8381,334.7187,335.0951,8266.0
2024-07-24 11:10:00,338.05,338.05,336.62,337.23,17507.0,334.8871,334.8871,333.4705,334.0747,17507.0
2024-07-24 11:20:00,337.01,337.08,336.37,336.65,19601.0,333.8568,333.9262,333.2228,333.5002,19601.0
2024-07-24 11:30:00,336.84,337.52,336.45,337.02,5993.0,333.6884,334.362,333.302,333.8667,5993.0
2024-07-24 11:40:00,337.07,337.07,336.56,336.78,4234.0,333.9162,333.9162,333.411,333.629,4234.0
2024-07-24 11:50:00,336.72,337.09,336.52,336.65,7728.0,333.5695,333.9361,333.3714,333.5002,7728.0
2024-07-24 12:00:00,336.65,336.96,335.97,336.14,11380.0,333.5002,333.8073,332.8265,332.9949,11380.0
2024-07-24 12:10:00,336.19,336.78,335.64,336.63,10838.0,333.0445,333.629,332.4996,333.4804,10838.0
2024-07-24 12:20:00,336.69,337.39,336.57,336.77,15413.0,333.5398,334.2333,333.4209,333.6191,15413.0
2024-07-24 12:30:00,336.77,336.78,335.75,335.78,20000.0,333.6191,333.629,332.6086,332.6383,20000.0
2024-07-24 12:40:00,335.64,336.01,335.5,335.5,25848.0,332.4996,332.8662,332.3609,332.3609,25848.0
2024-07-24 12:50:00,335.5,335.87,335.5,335.71,12573.0,332.3609,332.7275,332.3609,332.569,12573.0
2024-07-24 13:00:00,335.6,336.1,335.5,335.88,18430.0,332.46,332.9553,332.3609,332.7374,18430.0
2024-07-24 13:10:00,336.01,336.83,336.01,336.13,2514.0,332.8662,333.6785,332.8662,332.985,2514.0
2024-07-24 13:20:00,336.11,336.39,335.83,336.15,7619.0,332.9652,333.2426,332.6878,333.0049,7619.0
2024-07-24 13:30:00,336.13,336.24,335.79,336.06,4560.0,332.985,333.094,332.6482,332.9157,4560.0
2024-07-24 13:40:00,335.93,335.93,335.5,335.68,5560.0,332.7869,332.7869,332.3609,332.5393,5560.0
2024-07-24 13:50:00,335.68,336.29,335.51,336.14,34182.0,332.5393,333.1435,332.3708,332.9949,34182.0
2024-07-24 14:00:00,336.07,339.58,336.07,339.5,44736.0,332.9256,336.4028,332.9256,336.3235,44736.0
2024-07-24 14:10:00,339.43,339.76,338.96,339.15,7798.0,336.2542,336.5811,335.7886,335.9768,7798.0
2024-07-24 14:20:00,339.1,339.1,337.68,337.94,13304.0,335.9273,335.9273,334.5205,334.7781,13304.0
2024-07-24 14:30:00,338.0,338.04,337.27,337.6,6787.0,334.8375,334.8772,334.1144,334.4413,6787.0
2024-07-24 14:40:00,337.71,337.91,336.74,336.86,21989.0,334.5503,334.7484,333.5893,333.7082,21989.0
2024-07-24 14:50:00,336.87,337.11,336.62,336.96,20559.0,333.7181,333.9559,333.4705,333.8073,20559.0
2024-07-24 15:00:00,336.95,337.03,335.41,335.65,26565.0,333.7974,333.8766,332.2718,332.5095,26565.0
2024-07-24 15:10:00,335.63,336.14,335.49,335.91,20864.0,332.4897,332.9949,332.351,332.7671,20864.0
2024-07-24 15:20:00,335.91,336.28,335.49,335.6,14066.0,332.7671,333.1336,332.351,332.46,14066.0
2024-07-24 15:30:00,335.61,336.47,335.52,335.81,22087.0,332.4699,333.3219,332.3807,332.668,22087.0
2024-07-24 15:40:00,335.84,335.85,332.29,332.63,51838.0,332.6978,332.7077,329.181,329.5178,51838.0
2024-07-24 15:50:00,332.82,333.65,332.63,332.85,70705.0,329.706,330.5282,329.5178,329.7357,70705.0
2024-07-25 09:30:00,332.79,332.79,329.24,329.46,28811.0,329.6763,329.6763,326.1595,326.3774,28811.0
2024-07-25 09:40:00,328.72,331.03,328.6,328.8,32750.0,325.6444,327.9328,325.5255,325.7236,32750.0
2024-07-25 09:50:00,329.17,329.62,327.41,327.45,8490.0,326.0902,326.536,324.3466,324.3863,8490.0
2024-07-25 10:00:00,327.2,327.7,321.01,322.07,55919.0,324.1386,324.6339,318.0065,319.0566,55919.0
2024-07-25 10:10:00,322.07,324.16,321.45,324.06,69979.0,319.0566,321.127,318.4424,321.028,69979.0
2024-07-25 10:20:00,324.01,325.46,323.41,324.84,47615.0,320.9784,322.4149,320.3841,321.8007,47615.0
2024-07-25 10:30:00,324.61,326.24,324.05,324.05,121443.0,321.5728,323.1876,321.0181,321.0181,121443.0
2024-07-25 10:40:00,323.81,324.98,323.53,324.12,33958.0,320.7803,321.9394,320.5029,321.0874,33958.0
2024-07-25 10:50:00,324.11,325.76,324.1,325.11,33400.0,321.0775,322.7121,321.0676,322.0681,33400.0
2024-07-25 11:00:00,325.1,326.13,324.93,325.45,37794.0,322.0582,323.0786,321.8898,322.405,37794.0
2024-07-25 11:10:00,325.38,325.59,324.85,325.44,84825.0,322.3356,322.5437,321.8106,322.3951,84825.0
2024-07-25 11:20:00,325.45,326.97,325.22,326.04,55348.0,322.405,323.9107,322.1771,322.9894,55348.0
2024-07-25 11:30:00,325.98,327.94,325.93,327.72,18985.0,322.93,324.8717,322.8805,324.6537,18985.0
2024-07-25 11:40:00,327.69,327.95,326.74,326.86,9205.0,324.624,324.8816,323.6829,323.8018,9205.0
2024-07-25 11:50:00,326.67,327.17,326.46,327.07,27657.0,323.6136,324.1089,323.4055,324.0098,27657.0
2024-07-25 12:00:00,327.17,327.53,326.68,326.81,15688.0,324.1089,324.4655,323.6235,323.7522,15688.0
2024-07-25 12:10:00,326.81,327.42,326.48,327.11,18925.0,323.7522,324.3565,323.4253,324.0494,18925.0
2024-07-25 12:20:00,327.17,327.17,326.23,326.99,37971.0,324.1089,324.1089,323.1777,323.9306,37971.0
2024-07-25 12:30:00,327.08,327.33,326.58,327.0,28503.0,324.0197,324.2674,323.5244,323.9405,28503.0
2024-07-25 12:40:00,326.95,326.99,326.31,326.42,12750.0,323.8909,323.9306,323.2569,323.3659,12750.0
2024-07-25 12:50:00,326.57,327.38,326.18,326.68,25164.0,323.5145,324.3169,323.1281,323.6235,25164.0
2024-07-25 13:00:00,326.84,327.46,326.68,327.25,28626.0,323.782,324.3962,323.6235,324.1881,28626.0
2024-07-25 13:10:00,327.28,327.37,326.11,326.32,11508.0,324.2178,324.307,323.0588,323.2668,11508.0
2024-07-25 13:20:00,326.32,326.35,325.45,326.01,9097.0,323.2668,323.2965,322.405,322.9597,9097.0
2024-07-25 13:30:00,326.13,326.26,325.55,326.13,9372.0,323.0786,323.2074,322.504,323.0786,9372.0
2024-07-25 13:40:00,326.26,326.6,325.39,325.5,10637.0,323.2074,323.5442,322.3455,322.4545,10637.0
2024-07-25 13:50:00,325.47,325.7,325.14,325.6,10321.0,322.4248,322.6526,322.0979,322.5536,10321.0
2024-07-25 14:00:00,325.59,325.61,325.08,325.18,8425.0,322.5437,322.5635,322.0384,322.1375,8425.0
2024-07-25 14:10:00,325.01,325.13,324.31,324.38,16488.0,321.9691,322.088,321.2756,321.345,16488.0
2024-07-25 14:20:00,324.38,324.66,323.88,324.49,14616.0,321.345,321.6224,320.8497,321.4539,14616.0
2024-07-25 14:30:00,324.49,324.77,323.8,323.94,13174.0,321.4539,321.7313,320.7704,320.9091,13174.0
2024-07-25 14:40:00,323.79,323.89,321.86,322.04,22907.0,320.7605,320.8596,318.8486,319.0269,22907.0
2024-07-25 14:50:00,322.05,323.41,322.04,323.39,21203.0,319.0368,320.3841,319.0269,320.3642,21203.0
2024-07-25 15:00:00,323.4,324.24,323.23,323.27,23672.0,320.3741,321.2063,320.2057,320.2454,23672.0
2024-07-25 15:10:00,323.31,324.15,323.19,324.15,15781.0,320.285,321.1171,320.1661,321.1171,15781.0
2024-07-25 15:20:00,324.03,325.02,323.82,325.02,18802.0,320.9983,321.979,320.7902,321.979,18802.0
2024-07-25 15:30:00,324.92,325.51,321.18,323.83,35695.0,321.8799,322.4644,318.1749,320.8001,35695.0
2024-07-25 15:40:00,323.76,323.84,322.4,323.33,47514.0,320.7308,320.81,319.3835,320.3048,47514.0
2024-07-25 15:50:00,323.33,323.53,321.69,322.25,128942.0,320.3048,320.5029,318.6801,319.2349,128942.0
2024-07-26 09:30:00,326.95,329.49,323.3,328.66,68451.0,323.8909,326.4072,320.2751,325.5849,68451.0
2024-07-26 09:40:00,328.65,329.47,326.66,328.84,58700.0,325.575,326.3874,323.6036,325.7632,58700.0
2024-07-26 09:50:00,328.9,330.72,328.17,330.39,68716.0,325.8227,327.6257,325.0995,327.2987,68716.0
2024-07-26 10:00:00,330.25,333.34,330.22,331.04,74013.0,327.1601,330.2211,327.1303,327.9427,74013.0
2024-07-26 10:10:00,331.06,331.29,328.79,328.87,8269.0,327.9625,328.1903,325.7137,325.793,8269.0
2024-07-26 10:20:00,328.49,331.23,328.47,330.2,17281.0,325.4165,328.1309,325.3967,327.1105,17281.0
2024-07-26 10:30:00,330.0,330.0,328.67,329.31,15503.0,326.9124,326.9124,325.5948,326.2289,15503.0
2024-07-26 10:40:00,329.41,330.78,329.04,330.42,5990.0,326.3279,327.6851,325.9614,327.3285,5990.0
2024-07-26 10:50:00,330.57,331.84,330.09,331.82,11915.0,327.4771,328.7352,327.0016,328.7154,11915.0
2024-07-26 11:00:00,331.8,331.8,330.98,330.98,3935.0,328.6956,328.6956,327.8832,327.8832,3935.0
2024-07-26 11:10:00,330.88,331.17,330.47,330.98,5178.0,327.7842,328.0714,327.378,327.8832,5178.0
2024-07-26 11:20:00,331.44,332.21,331.2,331.34,7855.0,328.3389,329.1017,328.1012,328.2399,7855.0
2024-07-26 11:30:00,331.65,332.12,331.15,331.44,4916.0,328.547,329.0126,328.0516,328.3389,4916.0
2024-07-26 11:40:00,331.46,331.85,331.06,331.76,5837.0,328.3587,328.7451,327.9625,328.6559,5837.0
2024-07-26 11:50:00,331.91,331.92,331.3,331.62,4376.0,328.8045,328.8144,328.2002,328.5172,4376.0
2024-07-26 12:00:00,331.9,331.94,331.48,331.62,3629.0,328.7946,328.8342,328.3785,328.5172,3629.0
2024-07-26 12:10:00,331.79,331.8,331.01,331.14,7666.0,328.6856,328.6956,327.9129,328.0417,7666.0
2024-07-26 12:20:00,330.99,331.69,330.8,331.46,6868.0,327.8931,328.5866,327.7049,328.3587,6868.0
2024-07-26 12:30:00,331.59,331.93,331.58,331.8,5416.0,328.4875,328.8243,328.4776,328.6956,5416.0
2024-07-26 12:40:00,331.9,332.55,331.75,332.3,7306.0,328.7946,329.4385,328.646,329.1909,7306.0
2024-07-26 12:50:00,332.5,332.84,332.46,332.63,2679.0,329.389,329.7258,329.3494,329.5178,2679.0
2024-07-26 13:00:00,332.49,332.67,331.91,331.91,7366.0,329.3791,329.5574,328.8045,328.8045,7366.0
2024-07-26 13:10:00,332.08,332.42,331.8,332.28,9104.0,328.9729,329.3098,328.6956,329.1711,9104.0
2024-07-26 13:20:00,332.06,332.47,331.81,332.39,8062.0,328.9531,329.3593,328.7055,329.28,8062.0
2024-07-26 13:30:00,332.19,332.24,330.63,331.06,17770.0,329.0819,329.1314,327.5365,327.9625,17770.0
2024-07-26 13:40:00,330.9,331.34,330.66,331.03,8817.0,327.804,328.2399,327.5662,327.9328,8817.0
2024-07-26 13:50:00,330.89,331.29,330.79,330.94,5738.0,327.7941,328.1903,327.695,327.8436,5738.0
2024-07-26 14:00:00,330.96,331.17,330.36,330.59,10851.0,327.8634,328.0714,327.269,327.4969,10851.0
2024-07-26 14:10:00,330.49,330.79,329.86,329.93,6551.0,327.3978,327.695,326.7737,326.8431,6551.0
2024-07-26 14:20:00,329.8,330.15,329.61,329.84,10042.0,326.7143,327.061,326.526,326.7539,10042.0
2024-07-26 14:30:00,329.81,330.0,329.58,329.87,5475.0,326.7242,326.9124,326.4963,326.7836,5475.0
2024-07-26 14:40:00,329.82,330.06,329.46,330.0,6776.0,326.7341,326.9718,326.3774,326.9124,6776.0
2024-07-26 14:50:00,330.0,330.29,329.65,329.88,7128.0,326.9124,327.1997,326.5657,326.7935,7128.0
2024-07-26 15:00:00,329.66,330.02,329.38,329.84,4078.0,326.5756,326.9322,326.2982,326.7539,4078.0
2024-07-26 15:10:00,330.0,330.27,329.52,329.86,20776.0,326.9124,327.1799,326.4369,326.7737,20776.0
2024-07-26 15:20:00,329.84,330.41,329.73,330.19,21955.0,326.7539,327.3186,326.6449,327.1006,21955.0
2024-07-26 15:30:00,330.12,330.27,329.39,330.02,22948.0,327.0313,327.1799,326.3081,326.9322,22948.0
2024-07-26 15:40:00,330.11,331.21,329.8,331.09,15027.0,327.0214,328.1111,326.7143,327.9922,15027.0
2024-07-26 15:50:00,331.36,331.48,329.41,329.71,81751.0,328.2597,328.3785,326.3279,326.6251,81751.0
2024-07-29 09:30:00,330.96,334.35,328.48,332.87,20106.0,327.8634,331.2217,325.4066,329.7555,20106.0
2024-07-29 09:40:00,332.18,333.21,330.78,331.88,16217.0,329.072,330.0924,327.6851,328.7748,16217.0
2024-07-29 09:50:00,331.41,332.1,330.34,331.49,6389.0,328.3092,328.9927,327.2492,328.3885,6389.0
2024-07-29 10:00:00,331.57,332.72,331.23,332.03,18699.0,328.4677,329.6069,328.1309,328.9234,18699.0
2024-07-29 10:10:00,331.91,331.91,329.57,330.76,2323.0,328.8045,328.8045,326.4864,327.6653,2323.0
2024-07-29 10:20:00,331.3,332.44,331.1,332.37,10551.0,328.2002,329.3296,328.0021,329.2602,10551.0
2024-07-29 10:30:00,331.78,331.78,330.93,331.45,5783.0,328.6757,328.6757,327.8337,328.3488,5783.0
2024-07-29 10:40:00,331.43,331.75,330.78,331.47,6856.0,328.329,328.646,327.6851,328.3686,6856.0
2024-07-29 10:50:00,331.26,331.62,330.93,331.57,3570.0,328.1606,328.5172,327.8337,328.4677,3570.0
2024-07-29 11:00:00,331.21,331.23,330.55,330.74,4735.0,328.1111,328.1309,327.4572,327.6455,4735.0
2024-07-29 11:10:00,330.83,331.07,330.45,330.73,4172.0,327.7346,327.9724,327.3582,327.6356,4172.0
2024-07-29 11:20:00,330.65,331.83,330.62,331.48,15378.0,327.5563,328.7253,327.5266,328.3785,15378.0
2024-07-29 11:30:00,331.32,331.32,330.42,330.96,6746.0,328.22,328.22,327.3285,327.8634,6746.0
2024-07-29 11:40:00,331.05,331.86,330.78,331.77,3675.0,327.9526,328.755,327.6851,328.6658,3675.0
2024-07-29 11:50:00,331.82,332.16,331.73,332.16,3409.0,328.7154,329.0522,328.6262,329.0522,3409.0
2024-07-29 12:00:00,332.3,332.89,332.25,332.68,8058.0,329.1909,329.7754,329.1413,329.5673,8058.0
2024-07-29 12:10:00,332.68,333.21,332.58,332.9,10647.0,329.5673,330.0924,329.4683,329.7853,10647.0
2024-07-29 12:20:00,333.02,333.17,332.59,332.81,11944.0,329.9041,330.0527,329.4782,329.6961,11944.0
2024-07-29 12:30:00,332.86,333.16,332.4,332.7,13028.0,329.7456,330.0428,329.2899,329.5871,13028.0
2024-07-29 12:40:00,332.52,332.78,332.4,332.61,3964.0,329.4088,329.6664,329.2899,329.498,3964.0
2024-07-29 12:50:00,332.4,332.48,331.76,331.96,4912.0,329.2899,329.3692,328.6559,328.8541,4912.0
2024-07-29 13:00:00,331.96,332.22,331.92,332.2,6540.0,328.8541,329.1116,328.8144,329.0918,6540.0
2024-07-29 13:10:00,332.27,332.71,332.12,332.71,4008.0,329.1612,329.597,329.0126,329.597,4008.0
2024-07-29 13:20:00,332.66,332.66,331.98,331.98,5245.0,329.5475,329.5475,328.8739,328.8739,5245.0
2024-07-29 13:30:00,332.17,332.23,331.84,331.91,6139.0,329.0621,329.1215,328.7352,328.8045,6139.0
2024-07-29 13:40:00,331.91,332.08,331.68,331.68,2972.0,328.8045,328.9729,328.5767,328.5767,2972.0
2024-07-29 13:50:00,331.69,331.77,331.41,331.62,7308.0,328.5866,328.6658,328.3092,328.5172,7308.0
2024-07-29 14:00:00,331.6,331.66,331.05,331.51,8726.0,328.4974,328.5569,327.9526,328.4083,8726.0
2024-07-29 14:10:00,331.48,332.15,331.27,331.92,12571.0,328.3785,329.0423,328.1705,328.8144,12571.0
2024-07-29 14:20:00,331.92,332.98,331.74,332.7,18230.0,328.8144,329.8645,328.6361,329.5871,18230.0
2024-07-29 14:30:00,332.63,332.63,331.91,332.13,4211.0,329.5178,329.5178,328.8045,329.0225,4211.0
2024-07-29 14:40:00,332.13,332.76,332.12,332.4,2945.0,329.0225,329.6466,329.0126,329.2899,2945.0
2024-07-29 14:50:00,332.42,332.96,332.15,332.73,5082.0,329.3098,329.8447,329.0423,329.6169,5082.0
2024-07-29 15:00:00,332.73,333.13,332.7,332.95,6763.0,329.6169,330.0131,329.5871,329.8348,6763.0
2024-07-29 15:10:00,333.16,333.72,333.12,333.54,4691.0,330.0428,330.5976,330.0032,330.4193,4691.0
2024-07-29 15:20:00,333.4,333.66,333.17,333.53,5354.0,330.2806,330.5382,330.0527,330.4094,5354.0
2024-07-29 15:30:00,333.59,334.01,333.42,333.97,7221.0,330.4688,330.8849,330.3004,330.8453,7221.0
2024-07-29 15:40:00,333.96,334.05,333.36,333.48,11327.0,330.8353,330.9245,330.241,330.3598,11327.0
2024-07-29 15:50:00,333.68,333.91,331.84,332.05,91843.0,330.558,330.7858,328.7352,328.9432,91843.0
2024-07-30 09:30:00,333.14,335.23,333.02,335.12,20930.0,330.023,332.0935,329.9041,331.9845,20930.0
2024-07-30 09:40:00,335.5,336.0,333.55,333.56,16513.0,332.3609,332.8563,330.4292,330.4391,16513.0
2024-07-30 09:50:00,333.1,333.9,332.49,332.67,7051.0,329.9834,330.7759,329.3791,329.5574,7051.0
2024-07-30 10:00:00,333.07,333.24,331.03,331.68,34741.0,329.9537,330.1221,327.9328,328.5767,34741.0
2024-07-30 10:10:00,331.73,331.88,330.09,331.12,17010.0,328.6262,328.7748,327.0016,328.0219,17010.0
2024-07-30 10:20:00,331.14,332.65,330.8,331.92,11937.0,328.0417,329.5376,327.7049,328.8144,11937.0
2024-07-30 10:30:00,331.92,332.4,330.42,331.36,17506.0,328.8144,329.2899,327.3285,328.2597,17506.0
2024-07-30 10:40:00,331.84,333.4,331.27,332.5,8327.0,328.7352,330.2806,328.1705,329.389,8327.0
2024-07-30 10:50:00,332.73,333.26,331.45,331.46,11289.0,329.6169,330.1419,328.3488,328.3587,11289.0
2024-07-30 11:00:00,331.71,331.75,329.76,329.81,13244.0,328.6064,328.646,326.6746,326.7242,13244.0
2024-07-30 11:10:00,329.95,330.55,329.72,330.42,11310.0,326.8629,327.4572,326.635,327.3285,11310.0
2024-07-30 11:20:00,330.51,330.71,329.69,329.69,9126.0,327.4176,327.6158,326.6053,326.6053,9126.0
2024-07-30 11:30:00,329.78,330.19,329.65,329.65,8814.0,326.6945,327.1006,326.5657,326.5657,8814.0
2024-07-30 11:40:00,329.63,329.87,328.98,329.26,10807.0,326.5459,326.7836,325.9019,326.1793,10807.0
2024-07-30 11:50:00,328.97,329.39,328.74,329.1,14654.0,325.892,326.3081,325.6642,326.0208,14654.0
2024-07-30 12:00:00,329.06,329.6,328.67,329.57,6368.0,325.9812,326.5161,325.5948,326.4864,6368.0
2024-07-30 12:10:00,329.62,329.78,329.32,329.74,7687.0,326.536,326.6945,326.2388,326.6548,7687.0
2024-07-30 12:20:00,329.74,329.74,328.8,329.17,14612.0,326.6548,326.6548,325.7236,326.0902,14612.0
2024-07-30 12:30:00,329.0,329.73,328.76,329.65,9124.0,325.9218,326.6449,325.684,326.5657,9124.0
2024-07-30 12:40:00,329.55,329.63,328.62,328.62,14169.0,326.4666,326.5459,325.5453,325.5453,14169.0
2024-07-30 12:50:00,328.69,328.99,327.8,328.09,25606.0,325.6147,325.9118,324.733,325.0203,25606.0
2024-07-30 13:00:00,327.78,328.86,327.42,328.63,26614.0,324.7132,325.7831,324.3565,325.5552,26614.0
2024-07-30 13:10:00,328.67,329.67,328.45,329.02,11803.0,325.5948,326.5855,325.3769,325.9416,11803.0
2024-07-30 13:20:00,329.05,329.74,329.04,329.42,6491.0,325.9713,326.6548,325.9614,326.3378,6491.0
2024-07-30 13:30:00,329.35,330.24,329.35,330.17,17666.0,326.2685,327.1501,326.2685,327.0808,17666.0
2024-07-30 13:40:00,330.2,331.09,330.04,330.67,7242.0,327.1105,327.9922,326.952,327.5761,7242.0
2024-07-30 13:50:00,330.72,330.81,330.08,330.3,5864.0,327.6257,327.7148,326.9916,327.2096,5864.0
2024-07-30 14:00:00,330.33,330.33,329.49,329.69,10600.0,327.2393,327.2393,326.4072,326.6053,10600.0
2024-07-30 14:10:00,329.84,329.93,329.43,329.82,13264.0,326.7539,326.8431,326.3477,326.7341,13264.0
2024-07-30 14:20:00,329.88,330.15,329.27,330.05,11400.0,326.7935,327.061,326.1892,326.9619,11400.0
2024-07-30 14:30:00,329.91,330.11,329.53,330.0,8077.0,326.8232,327.0214,326.4468,326.9124,8077.0
2024-07-30 14:40:00,329.88,330.1,329.3,329.47,11660.0,326.7935,327.0115,326.2189,326.3874,11660.0
2024-07-30 14:50:00,329.33,329.65,328.97,329.26,18144.0,326.2487,326.5657,325.892,326.1793,18144.0
2024-07-30 15:00:00,329.18,329.33,328.85,329.21,16479.0,326.1001,326.2487,325.7732,326.1298,16479.0
2024-07-30 15:10:00,329.18,329.3,328.85,329.3,10530.0,326.1001,326.2189,325.7732,326.2189,10530.0
2024-07-30 15:20:00,329.32,329.9,329.21,329.75,11202.0,326.2388,326.8133,326.1298,326.6647,11202.0
2024-07-30 15:30:00,329.64,329.69,328.96,329.15,22108.0,326.5558,326.6053,325.8821,326.0703,22108.0
2024-07-30 15:40:00,329.13,330.22,328.86,329.87,26135.0,326.0505,327.1303,325.7831,326.7836,26135.0
2024-07-30 15:50:00,330.06,330.39,328.64,328.66,73744.0,326.9718,327.2987,325.5651,325.5849,73744.0
2024-07-31 09:30:00,341.01,351.39,341.01,351.17,148474.0,337.8194,348.1023,337.8194,347.8843,148474.0
2024-07-31 09:40:00,351.18,351.41,341.45,344.33,46086.0,347.8942,348.1221,338.2553,341.1083,46086.0
2024-07-31 09:50:00,344.09,344.58,341.0,344.56,107433.0,340.8706,341.356,337.8095,341.3362,107433.0
2024-07-31 10:00:00,343.71,344.08,339.31,340.84,50903.0,340.4941,340.8607,336.1353,337.651,50903.0
2024-07-31 10:10:00,340.84,343.04,340.43,341.0,24400.0,337.651,339.8304,337.2448,337.8095,24400.0
2024-07-31 10:20:00,341.33,343.12,341.14,341.83,37114.0,338.1364,339.9096,337.9482,338.6317,37114.0
2024-07-31 10:30:00,341.55,344.19,341.5,344.19,115850.0,338.3543,340.9696,338.3048,340.9696,115850.0
2024-07-31 10:40:00,343.63,343.84,342.86,342.98,19229.0,340.4149,340.6229,339.6521,339.7709,19229.0
2024-07-31 10:50:00,343.46,343.87,341.59,343.5,24899.0,340.2465,340.6526,338.394,340.2861,24899.0
2024-07-31 11:00:00,343.33,345.88,343.08,345.03,18581.0,340.1177,342.6438,339.87,341.8018,18581.0
2024-07-31 11:10:00,344.81,345.25,343.36,343.91,36303.0,341.5838,342.0197,340.1474,340.6922,36303.0
2024-07-31 11:20:00,343.9,344.2,339.86,340.79,14250.0,340.6823,340.9795,336.6801,337.6014,14250.0
2024-07-31 11:30:00,340.6,342.85,340.6,341.86,21053.0,337.4132,339.6422,337.4132,338.6614,21053.0
2024-07-31 11:40:00,342.13,342.57,341.28,341.5,20114.0,338.9289,339.3648,338.0869,338.3048,20114.0
2024-07-31 11:50:00,341.5,341.57,336.58,336.59,49061.0,338.3048,338.3741,333.4308,333.4407,49061.0
2024-07-31 12:00:00,336.59,337.86,336.44,337.86,18432.0,333.4407,334.6989,333.2921,334.6989,18432.0
2024-07-31 12:10:00,337.57,338.43,336.27,336.44,15946.0,334.4116,335.2635,333.1237,333.2921,15946.0
2024-07-31 12:20:00,336.13,336.22,333.45,334.5,22725.0,332.985,333.0742,330.3301,331.3703,22725.0
2024-07-31 12:30:00,334.76,335.08,333.0,335.08,28071.0,331.6279,331.9449,329.8843,331.9449,28071.0
2024-07-31 12:40:00,335.14,336.96,334.54,336.96,14310.0,332.0043,333.8073,331.4099,333.8073,14310.0
2024-07-31 12:50:00,337.17,337.49,336.41,336.95,10545.0,334.0153,334.3323,333.2624,333.7974,10545.0
2024-07-31 13:00:00,336.68,336.93,335.69,335.93,17351.0,333.5299,333.7776,332.5492,332.7869,17351.0
2024-07-31 13:10:00,335.93,337.66,335.33,335.68,13892.0,332.7869,334.5007,332.1925,332.5393,13892.0
2024-07-31 13:20:00,335.4,336.67,335.4,335.95,10831.0,332.2619,333.52,332.2619,332.8067,10831.0
2024-07-31 13:30:00,335.4,336.65,335.4,336.43,15627.0,332.2619,333.5002,332.2619,333.2822,15627.0
2024-07-31 13:40:00,336.47,336.81,334.69,334.78,16343.0,333.3219,333.6587,331.5585,331.6477,16343.0
2024-07-31 13:50:00,334.98,335.01,333.0,333.25,15191.0,331.8458,331.8755,329.8843,330.132,15191.0
2024-07-31 14:00:00,333.5,333.82,332.35,333.49,25970.0,330.3796,330.6967,329.2404,330.3697,25970.0
2024-07-31 14:10:00,333.49,334.16,333.33,334.12,9214.0,330.3697,331.0335,330.2112,330.9938,9214.0
2024-07-31 14:20:00,334.23,334.74,334.03,334.33,11195.0,331.1028,331.608,330.9047,331.2019,11195.0
2024-07-31 14:30:00,334.18,335.14,334.01,334.8,12993.0,331.0533,332.0043,330.8849,331.6675,12993.0
2024-07-31 14:40:00,334.85,337.44,334.83,337.44,6689.0,331.717,334.2828,331.6972,334.2828,6689.0
2024-07-31 14:50:00,337.61,339.03,337.42,338.8,34526.0,334.4512,335.8579,334.263,335.6301,34526.0
2024-07-31 15:00:00,338.95,340.1,337.66,338.18,52514.0,335.7787,336.9179,334.5007,335.0159,52514.0
2024-07-31 15:10:00,337.96,338.68,336.24,336.3,31400.0,334.7979,335.5112,333.094,333.1534,31400.0
2024-07-31 15:20:00,336.28,336.28,333.21,333.25,32044.0,333.1336,333.1336,330.0924,330.132,32044.0
2024-07-31 15:30:00,333.12,335.09,333.12,335.07,36366.0,330.0032,331.9548,330.0032,331.935,36366.0
2024-07-31 15:40:00,335.22,336.76,334.79,335.61,39702.0,332.0836,333.6091,331.6576,332.4699,39702.0
2024-07-31 15:50:00,335.49,335.71,332.84,334.28,137298.0,332.351,332.569,329.7258,331.1523,137298.0
2024-08-01 09:30:00,338.77,342.36,338.33,341.49,25996.0,335.6003,339.1568,335.1645,338.2949,25996.0
2024-08-01 09:40:00,340.37,342.94,339.43,341.69,10206.0,337.1854,339.7313,336.2542,338.493,10206.0
2024-08-01 09:50:00,341.67,342.13,339.89,340.93,17916.0,338.4732,338.9289,336.7099,337.7401,17916.0
2024-08-01 10:00:00,340.43,341.95,338.77,338.77,22034.0,337.2448,338.7506,335.6003,335.6003,22034.0
2024-08-01 10:10:00,338.92,339.67,338.43,338.73,17670.0,335.7489,336.4919,335.2635,335.5607,17670.0
2024-08-01 10:20:00,338.6,338.85,337.61,337.63,10980.0,335.4319,335.6796,334.4512,334.471,10980.0
2024-08-01 10:30:00,338.0,338.39,335.2,336.47,12538.0,334.8375,335.2239,332.0637,333.3219,12538.0
2024-08-01 10:40:00,336.23,337.1,334.37,334.37,7906.0,333.0841,333.946,331.2415,331.2415,7906.0
2024-08-01 10:50:00,334.72,334.95,333.09,333.09,21591.0,331.5882,331.8161,329.9735,329.9735,21591.0
2024-08-01 11:00:00,333.09,333.84,331.92,332.21,12570.0,329.9735,330.7165,328.8144,329.1017,12570.0
2024-08-01 11:10:00,332.42,333.73,332.18,333.73,12300.0,329.3098,330.6075,329.072,330.6075,12300.0
2024-08-01 11:20:00,333.67,334.2,332.9,332.92,7675.0,330.5481,331.0731,329.7853,329.8051,7675.0
2024-08-01 11:30:00,332.89,333.85,331.92,332.03,7388.0,329.7754,330.7264,328.8144,328.9234,7388.0
2024-08-01 11:40:00,331.68,331.92,330.22,331.17,9651.0,328.5767,328.8144,327.1303,328.0714,9651.0
2024-08-01 11:50:00,330.96,332.14,330.9,331.29,9303.0,327.8634,329.0324,327.804,328.1903,9303.0
2024-08-01 12:00:00,331.08,332.33,331.08,331.88,8564.0,327.9823,329.2206,327.9823,328.7748,8564.0
2024-08-01 12:10:00,331.88,333.2,331.35,332.25,8946.0,328.7748,330.0825,328.2498,329.1413,8946.0
2024-08-01 12:20:00,332.25,332.8,331.54,332.42,8762.0,329.1413,329.6862,328.438,329.3098,8762.0
2024-08-01 12:30:00,332.31,332.33,331.56,331.59,5816.0,329.2008,329.2206,328.4578,328.4875,5816.0
2024-08-01 12:40:00,331.45,332.04,331.34,331.78,4959.0,328.3488,328.9333,328.2399,328.6757,4959.0
2024-08-01 12:50:00,331.59,331.82,330.83,331.81,7930.0,328.4875,328.7154,327.7346,328.7055,7930.0
2024-08-01 13:00:00,331.44,331.89,331.14,331.16,3396.0,328.3389,328.7847,328.0417,328.0615,3396.0
2024-08-01 13:10:00,331.12,331.58,330.38,330.38,8130.0,328.0219,328.4776,327.2888,327.2888,8130.0
2024-08-01 13:20:00,330.47,331.47,330.12,330.99,9948.0,327.378,328.3686,327.0313,327.8931,9948.0
2024-08-01 13:30:00,331.12,331.14,330.12,330.41,5533.0,328.0219,328.0417,327.0313,327.3186,5533.0
2024-08-01 13:40:00,330.25,331.29,330.1,330.39,6509.0,327.1601,328.1903,327.0115,327.2987,6509.0
2024-08-01 13:50:00,330.45,331.21,329.97,331.18,7219.0,327.3582,328.1111,326.8827,328.0814,7219.0
2024-08-01 14:00:00,330.9,330.99,330.34,330.34,7244.0,327.804,327.8931,327.2492,327.2492,7244.0
2024-08-01 14:10:00,330.19,330.45,329.0,329.3,11150.0,327.1006,327.3582,325.9218,326.2189,11150.0
2024-08-01 14:20:00,329.15,330.12,329.13,329.66,8747.0,326.0703,327.0313,326.0505,326.5756,8747.0
2024-08-01 14:30:00,329.41,330.02,328.86,330.02,6030.0,326.3279,326.9322,325.7831,326.9322,6030.0
2024-08-01 14:40:00,329.84,329.84,328.82,329.47,9592.0,326.7539,326.7539,325.7434,326.3874,9592.0
2024-08-01 14:50:00,329.44,330.33,329.44,330.24,5845.0,326.3576,327.2393,326.3576,327.1501,5845.0
2024-08-01 15:00:00,330.16,330.45,329.4,329.6,9463.0,327.0709,327.3582,326.318,326.5161,9463.0
2024-08-01 15:10:00,329.63,330.23,329.28,330.11,9720.0,326.5459,327.1402,326.1991,327.0214,9720.0
2024-08-01 15:20:00,330.16,331.08,329.85,330.98,8744.0,327.0709,327.9823,326.7638,327.8832,8744.0
2024-08-01 15:30:00,331.01,332.77,331.01,332.57,20184.0,327.9129,329.6565,327.9129,329.4583,20184.0
2024-08-01 15:40:00,332.77,333.25,332.08,333.23,15989.0,329.6565,330.132,328.9729,330.1122,15989.0
2024-08-01 15:50:00,333.23,334.22,332.37,333.48,113468.0,330.1122,331.0929,329.2602,330.3598,113468.0
2024-08-02 09:30:00,325.18,325.97,322.48,323.15,24754.0,322.1375,322.9201,319.4628,320.1265,24754.0
2024-08-02 09:40:00,322.56,323.51,320.59,322.17,52668.0,319.542,320.4831,317.5904,319.1557,52668.0
2024-08-02 09:50:00,322.17,324.3,321.12,322.46,15293.0,319.1557,321.2657,318.1155,319.4429,15293.0
2024-08-02 10:00:00,322.46,323.88,318.54,318.54,29277.0,319.4429,320.8497,315.5596,315.5596,29277.0
2024-08-02 10:10:00,319.0,319.53,317.77,318.13,37038.0,316.0153,316.5404,314.7968,315.1535,37038.0
2024-08-02 10:20:00,317.91,321.57,317.91,321.08,15540.0,314.9355,318.5613,314.9355,318.0759,15540.0
2024-08-02 10:30:00,320.74,321.96,319.85,320.83,13507.0,317.739,318.9476,316.8574,317.8282,13507.0
2024-08-02 10:40:00,320.93,321.05,319.8,320.69,13277.0,317.9273,318.0461,316.8078,317.6895,13277.0
2024-08-02 10:50:00,321.04,321.25,319.07,320.2,12646.0,318.0362,318.2443,316.0847,317.2041,12646.0
2024-08-02 11:00:00,319.5,319.86,318.3,319.34,12204.0,316.5106,316.8673,315.3219,316.3521,12204.0
2024-08-02 11:10:00,319.15,320.25,318.63,318.69,17647.0,316.1639,317.2536,315.6488,315.7082,17647.0
2024-08-02 11:20:00,318.76,318.88,317.16,317.91,9890.0,315.7776,315.8964,314.1925,314.9355,9890.0
2024-08-02 11:30:00,318.24,319.73,317.63,319.35,9232.0,315.2624,316.7385,314.6581,316.362,9232.0
2024-08-02 11:40:00,319.16,320.68,319.16,320.47,18081.0,316.1738,317.6796,316.1738,317.4716,18081.0
2024-08-02 11:50:00,320.53,320.72,319.6,319.6,16708.0,317.531,317.7192,316.6097,316.6097,16708.0
2024-08-02 12:00:00,319.87,320.1,319.13,319.34,15528.0,316.8772,317.105,316.1441,316.3521,15528.0
2024-08-02 12:10:00,319.09,319.62,318.26,319.61,50223.0,316.1045,316.6295,315.2822,316.6196,50223.0
2024-08-02 12:20:00,319.83,320.32,319.13,319.67,22146.0,316.8375,317.323,316.1441,316.679,22146.0
2024-08-02 12:30:00,319.47,319.84,318.87,319.3,17127.0,316.4809,316.8475,315.8865,316.3125,17127.0
2024-08-02 12:40:00,319.45,320.08,319.14,319.59,12968.0,316.4611,317.0852,316.154,316.5998,12968.0
2024-08-02 12:50:00,319.25,319.25,318.02,318.56,13382.0,316.263,316.263,315.0445,315.5794,13382.0
2024-08-02 13:00:00,318.71,318.81,317.73,318.25,16731.0,315.728,315.8271,314.7572,315.2723,16731.0
2024-08-02 13:10:00,318.28,319.3,317.9,319.12,32046.0,315.3021,316.3125,314.9256,316.1342,32046.0
2024-08-02 13:20:00,318.94,319.23,318.06,318.07,11076.0,315.9559,316.2432,315.0841,315.094,11076.0
2024-08-02 13:30:00,318.06,318.29,317.31,317.31,18944.0,315.0841,315.312,314.3411,314.3411,18944.0
2024-08-02 13:40:00,317.31,317.61,316.62,317.3,25709.0,314.3411,314.6383,313.6576,314.3312,25709.0
2024-08-02 13:50:00,317.15,318.8,316.97,318.72,24420.0,314.1826,315.8172,314.0043,315.7379,24420.0
2024-08-02 14:00:00,318.52,318.66,317.48,317.48,59631.0,315.5398,315.6785,314.5095,314.5095,59631.0
2024-08-02 14:10:00,317.84,317.94,316.97,317.06,18808.0,314.8662,314.9652,314.0043,314.0935,18808.0
2024-08-02 14:20:00,317.11,318.9,316.98,318.67,20765.0,314.143,315.9163,314.0142,315.6884,20765.0
2024-08-02 14:30:00,318.3,318.98,317.56,317.75,19519.0,315.3219,315.9955,314.5888,314.777,19519.0
2024-08-02 14:40:00,317.93,317.93,316.49,316.73,47255.0,314.9553,314.9553,313.5288,313.7666,47255.0
2024-08-02 14:50:00,316.93,317.73,316.5,317.27,38697.0,313.9647,314.7572,313.5387,314.3015,38697.0
2024-08-02 15:00:00,317.64,317.98,316.75,317.47,25611.0,314.668,315.0049,313.7864,314.4996,25611.0
2024-08-02 15:10:00,317.26,317.79,317.18,317.71,19091.0,314.2916,314.8166,314.2123,314.7374,19091.0
2024-08-02 15:20:00,317.8,318.16,317.06,318.16,20994.0,314.8265,315.1832,314.0935,315.1832,20994.0
2024-08-02 15:30:00,317.96,318.4,317.55,317.55,29779.0,314.985,315.4209,314.5789,314.5789,29779.0
2024-08-02 15:40:00,317.38,317.72,316.61,317.2,53231.0,314.4105,314.7473,313.6477,314.2322,53231.0
2024-08-02 15:50:00,317.08,318.67,316.57,318.25,187934.0,314.1133,315.6884,313.6081,315.2723,187934.0
2024-08-05 09:30:00,309.0,311.31,308.63,309.17,2483.0,306.1089,308.3973,305.7423,306.2773,2483.0
2024-08-05 09:40:00,310.18,314.45,306.72,314.19,112835.0,307.2778,311.5079,303.8502,311.2503,112835.0
2024-08-05 09:50:00,314.71,315.84,311.85,311.85,63557.0,311.7655,312.8849,308.9322,308.9322,63557.0
2024-08-05 10:00:00,312.15,316.6,312.14,312.55,39648.0,309.2294,313.6378,309.2195,309.6257,39648.0
2024-08-05 10:10:00,312.19,313.05,310.33,312.85,45242.0,309.269,310.121,307.4264,309.9229,45242.0
2024-08-05 10:20:00,312.85,313.92,310.83,311.65,22598.0,309.9229,310.9828,307.9218,308.7341,22598.0
2024-08-05 10:30:00,311.72,313.59,310.81,312.87,58367.0,308.8034,310.6559,307.9019,309.9427,58367.0
2024-08-05 10:40:00,312.59,313.71,311.62,312.68,19658.0,309.6653,310.7748,308.7044,309.7544,19658.0
2024-08-05 10:50:00,312.92,315.34,312.32,313.77,13356.0,309.9922,312.3896,309.3978,310.8342,13356.0
2024-08-05 11:00:00,313.84,316.29,313.33,315.8,26281.0,310.9036,313.3307,310.3984,312.8453,26281.0
2024-08-05 11:10:00,315.73,317.11,315.33,315.39,20013.0,312.7759,314.143,312.3797,312.4391,20013.0
2024-08-05 11:20:00,315.21,316.78,314.68,314.72,15247.0,312.2608,313.8161,311.7357,311.7754,15247.0
2024-08-05 11:30:00,314.95,317.18,314.74,316.62,15116.0,312.0032,314.2123,311.7952,313.6576,15116.0
2024-08-05 11:40:00,316.6,317.33,316.12,316.73,15135.0,313.6378,314.3609,313.1623,313.7666,15135.0
2024-08-05 11:50:00,316.45,316.81,315.77,316.65,13437.0,313.4892,313.8458,312.8155,313.6873,13437.0
2024-08-05 12:00:00,316.42,316.43,314.85,315.73,26746.0,313.4595,313.4694,311.9041,312.7759,26746.0
2024-08-05 12:10:00,315.47,316.41,315.26,316.41,20772.0,312.5183,313.4495,312.3103,313.4495,20772.0
2024-08-05 12:20:00,316.14,318.77,316.13,318.36,10677.0,313.1821,315.7875,313.1722,315.3813,10677.0
2024-08-05 12:30:00,318.13,318.37,315.9,316.45,8091.0,315.1535,315.3912,312.9443,313.4892,8091.0
2024-08-05 12:40:00,316.2,316.2,314.77,314.77,5392.0,313.2415,313.2415,311.8249,311.8249,5392.0
2024-08-05 12:50:00,314.75,314.75,313.31,313.71,7308.0,311.8051,311.8051,310.3786,310.7748,7308.0
2024-08-05 13:00:00,313.61,314.03,312.87,313.69,5367.0,310.6757,311.0918,309.9427,310.755,5367.0
2024-08-05 13:10:00,314.03,314.28,313.2,313.44,11151.0,311.0918,311.3395,310.2696,310.5073,11151.0
2024-08-05 13:20:00,313.79,313.99,313.25,313.25,9231.0,310.8541,311.0522,310.3191,310.3191,9231.0
2024-08-05 13:30:00,313.57,314.66,313.52,314.37,6413.0,310.6361,311.7159,310.5866,311.4286,6413.0
2024-08-05 13:40:00,314.33,315.08,314.07,314.85,13290.0,311.389,312.132,311.1314,311.9041,13290.0
2024-08-05 13:50:00,315.06,315.07,313.83,314.05,6636.0,312.1122,312.1221,310.8937,311.1116,6636.0
2024-08-05 14:00:00,314.05,314.06,313.23,314.0,12270.0,311.1116,311.1215,310.2993,311.0621,12270.0
2024-08-05 14:10:00,313.99,314.69,313.72,314.51,11906.0,311.0522,311.7456,310.7847,311.5673,11906.0
2024-08-05 14:20:00,314.48,314.87,314.28,314.81,5301.0,311.5376,311.924,311.3395,311.8645,5301.0
2024-08-05 14:30:00,314.62,314.94,313.98,314.14,6878.0,311.6763,311.9933,311.0423,311.2008,6878.0
2024-08-05 14:40:00,313.94,313.96,312.41,312.91,5146.0,311.0027,311.0225,309.487,309.9823,5146.0
2024-08-05 14:50:00,312.82,313.59,312.67,312.89,5046.0,309.8931,310.6559,309.7445,309.9625,5046.0
2024-08-05 15:00:00,312.91,313.74,312.9,313.37,5683.0,309.9823,310.8045,309.9724,310.438,5683.0
2024-08-05 15:10:00,313.38,313.82,312.9,313.02,9213.0,310.4479,310.8838,309.9724,310.0913,9213.0
2024-08-05 15:20:00,313.18,313.73,312.84,313.73,12160.0,310.2498,310.7946,309.913,310.7946,12160.0
2024-08-05 15:30:00,313.56,313.88,313.12,313.36,14430.0,310.6262,310.9432,310.1903,310.4281,14430.0
2024-08-05 15:40:00,313.41,313.41,312.49,312.64,17274.0,310.4776,310.4776,309.5662,309.7148,17274.0
2024-08-05 15:50:00,312.7,314.36,312.48,314.35,62311.0,309.7743,311.4187,309.5563,311.4088,62311.0
2024-08-06 09:30:00,315.65,318.15,313.62,316.05,22910.0,312.6967,315.1733,310.6857,313.0929,22910.0
2024-08-06 09:40:00,316.57,317.52,315.63,317.52,8901.0,313.6081,314.5492,312.6768,314.5492,8901.0
2024-08-06 09:50:00,318.27,319.71,317.98,318.67,5071.0,315.2921,316.7187,315.0049,315.6884,5071.0
2024-08-06 10:00:00,317.97,320.35,317.96,320.35,8518.0,314.995,317.3527,314.985,317.3527,8518.0
2024-08-06 10:10:00,319.5,320.17,318.0,318.81,5626.0,316.5106,317.1744,315.0247,315.8271,5626.0
2024-08-06 10:20:00,319.04,319.84,318.56,318.76,12733.0,316.0549,316.8475,315.5794,315.7776,12733.0
2024-08-06 10:30:00,318.85,319.4,317.6,318.68,19135.0,315.8667,316.4116,314.6284,315.6983,19135.0
2024-08-06 10:40:00,318.92,321.81,318.75,321.38,10836.0,315.9361,318.799,315.7677,318.373,10836.0
2024-08-06 10:50:00,320.95,321.71,319.84,320.7,7843.0,317.9471,318.7,316.8475,317.6994,7843.0
2024-08-06 11:00:00,320.7,321.31,320.38,321.01,10848.0,317.6994,318.3037,317.3824,318.0065,10848.0
2024-08-06 11:10:00,321.27,321.27,319.74,320.01,7660.0,318.2641,318.2641,316.7484,317.0159,7660.0
2024-08-06 11:20:00,320.35,320.35,319.01,319.27,8861.0,317.3527,317.3527,316.0252,316.2828,8861.0
2024-08-06 11:30:00,319.27,321.05,319.27,320.57,11693.0,316.2828,318.0461,316.2828,317.5706,11693.0
2024-08-06 11:40:00,320.5,320.63,319.69,320.5,6357.0,317.5013,317.6301,316.6989,317.5013,6357.0
2024-08-06 11:50:00,320.56,320.98,320.33,320.43,4791.0,317.5607,317.9768,317.3329,317.4319,4791.0
2024-08-06 12:00:00,320.57,321.28,320.49,320.72,3765.0,317.5706,318.274,317.4914,317.7192,3765.0
2024-08-06 12:10:00,320.72,321.14,320.46,320.79,3116.0,317.7192,318.1353,317.4617,317.7886,3116.0
2024-08-06 12:20:00,320.92,321.05,320.41,321.05,5179.0,317.9174,318.0461,317.4121,318.0461,5179.0
2024-08-06 12:30:00,321.25,322.13,321.24,321.92,6577.0,318.2443,319.116,318.2344,318.908,6577.0
2024-08-06 12:40:00,322.24,322.62,321.55,321.96,7667.0,319.225,319.6014,318.5415,318.9476,7667.0
2024-08-06 12:50:00,321.94,322.92,321.6,322.74,6610.0,318.9278,319.8986,318.591,319.7203,6610.0
2024-08-06 13:00:00,322.46,323.02,322.46,323.02,2790.0,319.4429,319.9977,319.4429,319.9977,2790.0
2024-08-06 13:10:00,322.64,323.21,322.4,322.47,3840.0,319.6213,320.1859,319.3835,319.4528,3840.0
2024-08-06 13:20:00,322.65,323.1,322.44,323.01,3800.0,319.6312,320.077,319.4231,319.9878,3800.0
2024-08-06 13:30:00,323.13,323.54,323.09,323.44,4270.0,320.1067,320.5128,320.067,320.4138,4270.0
2024-08-06 13:40:00,323.41,323.54,322.81,323.5,6852.0,320.3841,320.5128,319.7897,320.4732,6852.0
2024-08-06 13:50:00,323.74,324.0,323.6,323.78,4317.0,320.711,320.9685,320.5723,320.7506,4317.0
2024-08-06 14:00:00,323.95,324.01,323.22,323.22,13169.0,320.919,320.9784,320.1958,320.1958,13169.0
2024-08-06 14:10:00,323.23,324.33,323.22,324.27,9132.0,320.2057,321.2954,320.1958,321.236,9132.0
2024-08-06 14:20:00,324.33,325.15,324.33,325.15,8087.0,321.2954,322.1078,321.2954,322.1078,8087.0
2024-08-06 14:30:00,325.32,325.61,324.86,325.56,12102.0,322.2762,322.5635,321.8205,322.5139,12102.0
2024-08-06 14:40:00,325.38,326.17,325.1,326.12,5384.0,322.3356,323.1182,322.0582,323.0687,5384.0
2024-08-06 14:50:00,325.95,326.23,324.92,325.01,24057.0,322.9003,323.1777,321.8799,321.9691,24057.0
2024-08-06 15:00:00,324.73,325.02,323.9,324.7,15108.0,321.6917,321.979,320.8695,321.662,15108.0
2024-08-06 15:10:00,324.79,325.0,323.88,324.35,20364.0,321.7511,321.9592,320.8497,321.3153,20364.0
2024-08-06 15:20:00,324.43,326.84,324.43,325.89,11223.0,321.3945,323.782,321.3945,322.8408,11223.0
2024-08-06 15:30:00,325.73,326.27,325.61,325.79,10008.0,322.6823,323.2173,322.5635,322.7418,10008.0
2024-08-06 15:40:00,325.79,325.79,324.05,324.12,22844.0,322.7418,322.7418,321.0181,321.0874,22844.0
2024-08-06 15:50:00,323.95,324.35,322.07,322.9,172056.0,320.919,321.3153,319.0566,319.8788,172056.0
2024-08-07 09:30:00,329.05,332.19,328.82,330.14,31431.0,325.9713,329.0819,325.7434,327.0511,31431.0
2024-08-07 09:40:00,330.82,333.26,330.27,332.18,5498.0,327.7247,330.1419,327.1799,329.072,5498.0
2024-08-07 09:50:00,332.34,332.34,330.4,331.87,16877.0,329.2305,329.2305,327.3087,328.7649,16877.0
2024-08-07 10:00:00,331.29,331.55,330.13,330.63,13152.0,328.1903,328.4479,327.0412,327.5365,13152.0
2024-08-07 10:10:00,330.49,330.57,328.21,328.26,7588.0,327.3978,327.4771,325.1391,325.1887,7588.0
2024-08-07 10:20:00,328.86,329.85,328.24,328.31,12220.0,325.7831,326.7638,325.1689,325.2382,12220.0
2024-08-07 10:30:00,328.18,329.13,327.32,327.32,6059.0,325.1094,326.0505,324.2575,324.2575,6059.0
2024-08-07 10:40:00,327.07,329.69,327.07,329.56,14476.0,324.0098,326.6053,324.0098,326.4765,14476.0
2024-08-07 10:50:00,329.56,330.01,329.31,329.45,23300.0,326.4765,326.9223,326.2289,326.3675,23300.0
2024-08-07 11:00:00,329.68,331.16,329.44,331.16,8649.0,326.5954,328.0615,326.3576,328.0615,8649.0
2024-08-07 11:10:00,331.15,331.2,329.96,330.44,9100.0,328.0516,328.1012,326.8728,327.3483,9100.0
2024-08-07 11:20:00,330.48,330.72,329.89,330.67,8794.0,327.3879,327.6257,326.8034,327.5761,8794.0
2024-08-07 11:30:00,330.98,330.98,330.16,330.59,6577.0,327.8832,327.8832,327.0709,327.4969,6577.0
2024-08-07 11:40:00,330.3,330.3,328.67,329.22,22615.0,327.2096,327.2096,325.5948,326.1397,22615.0
2024-08-07 11:50:00,329.2,329.43,328.13,328.13,11058.0,326.1199,326.3477,325.0599,325.0599,11058.0
2024-08-07 12:00:00,328.1,328.51,327.13,327.87,12416.0,325.0302,325.4363,324.0692,324.8023,12416.0
2024-08-07 12:10:00,327.81,328.55,327.81,328.03,6650.0,324.7429,325.476,324.7429,324.9608,6650.0
2024-08-07 12:20:00,327.89,328.31,327.8,328.21,3055.0,324.8221,325.2382,324.733,325.1391,3055.0
2024-08-07 12:30:00,328.58,328.58,327.48,327.95,4728.0,325.5057,325.5057,324.416,324.8816,4728.0
2024-08-07 12:40:00,327.92,327.92,326.88,327.3,4731.0,324.8519,324.8519,323.8216,324.2377,4731.0
2024-08-07 12:50:00,327.2,327.61,326.8,326.8,7954.0,324.1386,324.5448,323.7423,323.7423,7954.0
2024-08-07 13:00:00,326.75,327.08,325.96,325.96,4304.0,323.6928,324.0197,322.9102,322.9102,4304.0
2024-08-07 13:10:00,325.4,325.45,324.06,324.43,7695.0,322.3554,322.405,321.028,321.3945,7695.0
2024-08-07 13:20:00,324.7,326.46,324.4,325.46,6668.0,321.662,323.4055,321.3648,322.4149,6668.0
2024-08-07 13:30:00,325.52,326.22,325.22,326.2,3059.0,322.4743,323.1678,322.1771,323.1479,3059.0
2024-08-07 13:40:00,326.06,326.06,323.36,323.39,4000.0,323.0093,323.0093,320.3345,320.3642,4000.0
2024-08-07 13:50:00,323.42,324.21,323.29,324.03,7401.0,320.394,321.1766,320.2652,320.9983,7401.0
2024-08-07 14:00:00,323.92,323.93,322.59,323.13,6109.0,320.8893,320.8992,319.5717,320.1067,6109.0
2024-08-07 14:10:00,322.8,322.8,321.65,321.99,3558.0,319.7798,319.7798,318.6405,318.9773,3558.0
2024-08-07 14:20:00,321.8,322.72,321.8,322.5,5067.0,318.7891,319.7005,318.7891,319.4826,5067.0
2024-08-07 14:30:00,322.27,322.63,322.02,322.61,6016.0,319.2547,319.6114,319.0071,319.5915,6016.0
2024-08-07 14:40:00,322.69,323.16,322.26,322.75,8170.0,319.6708,320.1364,319.2448,319.7302,8170.0
2024-08-07 14:50:00,322.73,323.64,322.52,322.81,13171.0,319.7104,320.6119,319.5024,319.7897,13171.0
2024-08-07 15:00:00,323.11,324.96,322.75,324.71,11984.0,320.0869,321.9196,319.7302,321.6719,11984.0
2024-08-07 15:10:00,324.93,325.28,324.37,324.59,29823.0,321.8898,322.2366,321.3351,321.553,29823.0
2024-08-07 15:20:00,324.75,324.96,323.89,324.41,9705.0,321.7115,321.9196,320.8596,321.3747,9705.0
2024-08-07 15:30:00,324.4,325.06,323.85,324.21,12829.0,321.3648,322.0186,320.8199,321.1766,12829.0
2024-08-07 15:40:00,324.37,324.75,323.7,324.65,11809.0,321.3351,321.7115,320.6713,321.6125,11809.0
2024-08-07 15:50:00,324.78,324.93,322.54,323.67,90644.0,321.7412,321.8898,319.5222,320.6416,90644.0
2024-08-08 09:30:00,326.57,329.33,325.16,326.63,13800.0,323.5145,326.2487,322.1177,323.5739,13800.0
2024-08-08 09:40:00,326.7,327.5,324.32,324.32,3907.0,323.6433,324.4358,321.2855,321.2855,3907.0
2024-08-08 09:50:00,324.32,326.56,323.79,326.26,6860.0,321.2855,323.5046,320.7605,323.2074,6860.0
2024-08-08 10:00:00,325.75,327.08,324.81,326.57,26650.0,322.7022,324.0197,321.771,323.5145,26650.0
2024-08-08 10:10:00,326.57,327.19,325.87,326.8,4564.0,323.5145,324.1287,322.821,323.7423,4564.0
2024-08-08 10:20:00,326.22,327.32,325.95,327.12,4377.0,323.1678,324.2575,322.9003,324.0593,4377.0
2024-08-08 10:30:00,327.32,328.4,327.13,328.06,4804.0,324.2575,325.3274,324.0692,324.9905,4804.0
2024-08-08 10:40:00,328.3,328.66,327.54,328.66,3403.0,325.2283,325.5849,324.4754,325.5849,3403.0
2024-08-08 10:50:00,328.47,329.1,328.08,328.93,5324.0,325.3967,326.0208,325.0104,325.8524,5324.0
2024-08-08 11:00:00,329.1,329.14,328.44,328.55,8514.0,326.0208,326.0604,325.367,325.476,8514.0
2024-08-08 11:10:00,328.26,328.26,326.9,327.2,5866.0,325.1887,325.1887,323.8414,324.1386,5866.0
2024-08-08 11:20:00,327.21,329.42,327.21,328.84,21580.0,324.1485,326.3378,324.1485,325.7632,21580.0
2024-08-08 11:30:00,329.07,329.29,327.6,327.69,3713.0,325.9911,326.209,324.5349,324.624,3713.0
2024-08-08 11:40:00,327.94,327.95,326.9,326.91,4255.0,324.8717,324.8816,323.8414,323.8513,4255.0
2024-08-08 11:50:00,326.92,327.76,326.91,327.26,4605.0,323.8612,324.6934,323.8513,324.198,4605.0
2024-08-08 12:00:00,327.22,327.74,327.18,327.49,6399.0,324.1584,324.6735,324.1188,324.4259,6399.0
2024-08-08 12:10:00,327.37,327.51,326.71,327.24,5536.0,324.307,324.4457,323.6532,324.1782,5536.0
2024-08-08 12:20:00,327.28,327.57,326.97,327.18,7706.0,324.2178,324.5051,323.9107,324.1188,7706.0
2024-08-08 12:30:00,327.32,327.32,326.2,326.24,5429.0,324.2575,324.2575,323.1479,323.1876,5429.0
2024-08-08 12:40:00,326.24,326.8,326.12,326.8,5389.0,323.1876,323.7423,323.0687,323.7423,5389.0
2024-08-08 12:50:00,326.86,326.97,325.77,326.09,5788.0,323.8018,323.9107,322.722,323.039,5788.0
2024-08-08 13:00:00,325.95,325.97,324.27,324.91,10942.0,322.9003,322.9201,321.236,321.87,10942.0
2024-08-08 13:10:00,324.9,325.45,324.62,325.36,6408.0,321.8601,322.405,321.5827,322.3158,6408.0
2024-08-08 13:20:00,325.32,326.2,325.32,326.03,6126.0,322.2762,323.1479,322.2762,322.9795,6126.0
2024-08-08 13:30:00,326.08,327.33,326.0,327.03,10975.0,323.0291,324.2674,322.9498,323.9702,10975.0
2024-08-08 13:40:00,327.16,327.37,326.79,327.02,26832.0,324.099,324.307,323.7324,323.9603,26832.0
2024-08-08 13:50:00,327.12,327.12,326.65,326.91,1699.0,324.0593,324.0593,323.5937,323.8513,1699.0
2024-08-08 14:00:00,326.92,327.47,326.81,327.26,8177.0,323.8612,324.4061,323.7522,324.198,8177.0
2024-08-08 14:10:00,326.91,327.3,326.88,327.3,1000.0,323.8513,324.2377,323.8216,324.2377,1000.0
2024-08-08 14:20:00,327.24,327.43,326.46,326.46,5775.0,324.1782,324.3664,323.4055,323.4055,5775.0
2024-08-08 14:30:00,326.64,327.02,326.64,326.73,3318.0,323.5838,323.9603,323.5838,323.673,3318.0
2024-08-08 14:40:00,326.55,326.95,326.25,326.83,4991.0,323.4947,323.8909,323.1975,323.7721,4991.0
2024-08-08 14:50:00,326.99,327.17,326.48,326.59,6304.0,323.9306,324.1089,323.4253,323.5343,6304.0
2024-08-08 15:00:00,326.42,327.06,326.26,326.93,8949.0,323.3659,323.9999,323.2074,323.8711,8949.0
2024-08-08 15:10:00,326.93,327.31,326.53,326.62,6955.0,323.8711,324.2476,323.4749,323.564,6955.0
2024-08-08 15:20:00,326.57,327.42,326.49,326.94,9716.0,323.5145,324.3565,323.4352,323.881,9716.0
2024-08-08 15:30:00,326.72,327.2,326.37,327.2,13114.0,323.6631,324.1386,323.3164,324.1386,13114.0
2024-08-08 15:40:00,327.24,328.25,327.23,327.89,12492.0,324.1782,325.1788,324.1683,324.8221,12492.0
2024-08-08 15:50:00,327.68,328.0,326.6,327.44,68221.0,324.6141,324.9311,323.5442,324.3763,68221.0
2024-08-09 09:30:00,327.03,329.08,326.04,328.99,8895.0,323.9702,326.001,322.9894,325.9118,8895.0
2024-08-09 09:40:00,327.53,327.89,324.76,325.0,5256.0,324.4655,324.8221,321.7214,321.9592,5256.0
2024-08-09 09:50:00,325.02,326.74,324.31,326.74,3111.0,321.979,323.6829,321.2756,323.6829,3111.0
2024-08-09 10:00:00,326.69,327.96,326.69,327.65,3680.0,323.6334,324.8915,323.6334,324.5844,3680.0
2024-08-09 10:10:00,327.82,328.56,327.3,328.16,9984.0,324.7528,325.4859,324.2377,325.0896,9984.0
2024-08-09 10:20:00,328.11,328.28,327.18,327.41,13177.0,325.0401,325.2085,324.1188,324.3466,13177.0
2024-08-09 10:30:00,327.18,327.74,326.47,327.74,12603.0,324.1188,324.6735,323.4154,324.6735,12603.0
2024-08-09 10:40:00,327.48,328.19,327.38,327.76,15340.0,324.416,325.1193,324.3169,324.6934,15340.0
2024-08-09 10:50:00,328.11,329.86,328.1,329.23,10613.0,325.0401,326.7737,325.0302,326.1496,10613.0
2024-08-09 11:00:00,329.49,330.3,329.49,329.78,4203.0,326.4072,327.2096,326.4072,326.6945,4203.0
2024-08-09 11:10:00,329.75,329.76,329.38,329.73,600.0,326.6647,326.6746,326.2982,326.6449,600.0
2024-08-09 11:20:00,329.48,329.86,329.11,329.11,5173.0,326.3973,326.7737,326.0307,326.0307,5173.0
2024-08-09 11:30:00,328.28,328.65,328.16,328.44,1694.0,325.2085,325.575,325.0896,325.367,1694.0
2024-08-09 11:40:00,328.3,329.29,328.3,329.17,2210.0,325.2283,326.209,325.2283,326.0902,2210.0
2024-08-09 11:50:00,328.97,329.7,328.97,329.7,5119.0,325.892,326.6152,325.892,326.6152,5119.0
2024-08-09 12:00:00,329.53,329.53,328.72,329.11,1801.0,326.4468,326.4468,325.6444,326.0307,1801.0
2024-08-09 12:10:00,329.18,329.22,328.77,328.85,1773.0,326.1001,326.1397,325.6939,325.7732,1773.0
2024-08-09 12:20:00,328.72,329.34,328.7,329.34,1953.0,325.6444,326.2586,325.6246,326.2586,1953.0
2024-08-09 12:30:00,328.88,329.32,328.8,328.85,2139.0,325.8029,326.2388,325.7236,325.7732,2139.0
2024-08-09 12:40:00,329.18,329.33,328.65,329.13,2630.0,326.1001,326.2487,325.575,326.0505,2630.0
2024-08-09 12:50:00,329.11,329.5,328.99,329.38,2732.0,326.0307,326.4171,325.9118,326.2982,2732.0
2024-08-09 13:00:00,329.45,329.78,329.24,329.78,3550.0,326.3675,326.6945,326.1595,326.6945,3550.0
2024-08-09 13:10:00,329.98,330.77,329.98,330.63,2210.0,326.8926,327.6752,326.8926,327.5365,2210.0
2024-08-09 13:20:00,330.72,331.07,330.36,331.07,5373.0,327.6257,327.9724,327.269,327.9724,5373.0
2024-08-09 13:30:00,331.26,331.48,330.94,330.97,4105.0,328.1606,328.3785,327.8436,327.8733,4105.0
2024-08-09 13:40:00,331.16,331.17,330.13,330.26,2822.0,328.0615,328.0714,327.0412,327.17,2822.0
2024-08-09 13:50:00,330.23,330.52,329.72,329.98,2700.0,327.1402,327.4275,326.635,326.8926,2700.0
2024-08-09 14:00:00,330.0,330.0,329.33,329.92,4029.0,326.9124,326.9124,326.2487,326.8331,4029.0
2024-08-09 14:10:00,329.9,330.12,329.28,329.92,4816.0,326.8133,327.0313,326.1991,326.8331,4816.0
2024-08-09 14:20:00,330.0,330.12,329.74,330.06,6450.0,326.9124,327.0313,326.6548,326.9718,6450.0
2024-08-09 14:30:00,329.8,330.35,329.5,330.35,29867.0,326.7143,327.2591,326.4171,327.2591,29867.0
2024-08-09 14:40:00,329.98,330.59,329.98,330.4,2232.0,326.8926,327.4969,326.8926,327.3087,2232.0
2024-08-09 14:50:00,330.5,331.0,330.31,331.0,11326.0,327.4077,327.903,327.2195,327.903,11326.0
2024-08-09 15:00:00,331.02,331.15,330.63,331.03,7490.0,327.9229,328.0516,327.5365,327.9328,7490.0
2024-08-09 15:10:00,331.07,331.83,331.06,331.83,5965.0,327.9724,328.7253,327.9625,328.7253,5965.0
2024-08-09 15:20:00,331.83,331.83,331.1,331.68,6527.0,328.7253,328.7253,328.0021,328.5767,6527.0
2024-08-09 15:30:00,331.44,332.09,331.4,331.79,17798.0,328.3389,328.9828,328.2993,328.6856,17798.0
2024-08-09 15:40:00,331.63,331.94,331.13,331.79,15038.0,328.5271,328.8342,328.0318,328.6856,15038.0
2024-08-09 15:50:00,331.94,333.0,331.08,332.91,94246.0,328.8342,329.8843,327.9823,329.7952,94246.0
2024-08-12 09:30:00,332.01,334.38,331.51,332.79,19264.0,328.9036,331.2514,328.4083,329.6763,19264.0
2024-08-12 09:40:00,332.6,332.88,328.27,328.34,3151.0,329.4881,329.7654,325.1986,325.2679,3151.0
2024-08-12 09:50:00,328.47,328.76,327.3,328.39,11527.0,325.3967,325.684,324.2377,325.3175,11527.0
2024-08-12 10:00:00,327.93,330.28,327.86,330.23,7302.0,324.8618,327.1898,324.7924,327.1402,7302.0
2024-08-12 10:10:00,330.29,330.56,329.48,329.49,3840.0,327.1997,327.4672,326.3973,326.4072,3840.0
2024-08-12 10:20:00,329.52,331.12,329.29,330.84,15699.0,326.4369,328.0219,326.209,327.7445,15699.0
2024-08-12 10:30:00,330.53,331.75,330.48,331.75,2469.0,327.4374,328.646,327.3879,328.646,2469.0
2024-08-12 10:40:00,332.0,333.04,331.96,333.04,11970.0,328.8937,329.924,328.8541,329.924,11970.0
2024-08-12 10:50:00,332.69,333.19,332.54,332.54,5736.0,329.5772,330.0725,329.4286,329.4286,5736.0
2024-08-12 11:00:00,332.5,333.1,332.17,332.17,4234.0,329.389,329.9834,329.0621,329.0621,4234.0
2024-08-12 11:10:00,332.4,333.21,332.4,333.08,15458.0,329.2899,330.0924,329.2899,329.9636,15458.0
2024-08-12 11:20:00,333.1,333.35,329.77,330.48,11850.0,329.9834,330.2311,326.6845,327.3879,11850.0
2024-08-12 11:30:00,330.77,330.97,330.21,330.78,3498.0,327.6752,327.8733,327.1204,327.6851,3498.0
2024-08-12 11:40:00,330.67,332.17,330.57,332.17,7642.0,327.5761,329.0621,327.4771,329.0621,7642.0
2024-08-12 11:50:00,332.23,333.47,332.23,333.03,14222.0,329.1215,330.3499,329.1215,329.914,14222.0
2024-08-12 12:00:00,332.82,333.99,332.77,333.28,20690.0,329.706,330.8651,329.6565,330.1617,20690.0
2024-08-12 12:10:00,333.17,333.28,332.83,333.28,3035.0,330.0527,330.1617,329.7159,330.1617,3035.0
2024-08-12 12:20:00,333.0,333.2,332.48,332.72,6529.0,329.8843,330.0825,329.3692,329.6069,6529.0
2024-08-12 12:30:00,332.78,332.91,332.05,332.7,2790.0,329.6664,329.7952,328.9432,329.5871,2790.0
2024-08-12 12:40:00,332.71,333.09,332.2,333.04,6329.0,329.597,329.9735,329.0918,329.924,6329.0
2024-08-12 12:50:00,333.03,333.22,332.36,332.51,14620.0,329.914,330.1023,329.2503,329.3989,14620.0
2024-08-12 13:00:00,332.44,332.6,332.24,332.34,4969.0,329.3296,329.4881,329.1314,329.2305,4969.0
2024-08-12 13:10:00,332.44,332.98,332.28,332.72,2491.0,329.3296,329.8645,329.1711,329.6069,2491.0
2024-08-12 13:20:00,333.14,333.3,332.76,333.05,6968.0,330.023,330.1815,329.6466,329.9339,6968.0
2024-08-12 13:30:00,333.17,333.65,332.93,333.45,5092.0,330.0527,330.5282,329.815,330.3301,5092.0
2024-08-12 13:40:00,333.44,333.6,332.95,333.16,21207.0,330.3202,330.4787,329.8348,330.0428,21207.0
2024-08-12 13:50:00,333.13,333.13,332.2,332.43,8767.0,330.0131,330.0131,329.0918,329.3197,8767.0
2024-08-12 14:00:00,332.69,332.71,332.21,332.21,2744.0,329.5772,329.597,329.1017,329.1017,2744.0
2024-08-12 14:10:00,332.45,332.58,332.1,332.27,1720.0,329.3395,329.4683,328.9927,329.1612,1720.0
2024-08-12 14:20:00,332.27,332.64,332.13,332.55,6095.0,329.1612,329.5277,329.0225,329.4385,6095.0
2024-08-12 14:30:00,332.27,332.49,332.14,332.19,1102.0,329.1612,329.3791,329.0324,329.0819,1102.0
2024-08-12 14:40:00,332.22,332.3,332.11,332.23,1716.0,329.1116,329.1909,329.0027,329.1215,1716.0
2024-08-12 14:50:00,332.32,332.51,332.0,332.21,7061.0,329.2107,329.3989,328.8937,329.1017,7061.0
2024-08-12 15:00:00,332.18,332.18,331.8,331.94,1927.0,329.072,329.072,328.6956,328.8342,1927.0
2024-08-12 15:10:00,331.71,332.66,331.71,332.66,8069.0,328.6064,329.5475,328.6064,329.5475,8069.0
2024-08-12 15:20:00,332.82,332.82,332.51,332.76,2553.0,329.706,329.706,329.3989,329.6466,2553.0
2024-08-12 15:30:00,332.84,333.3,332.58,332.61,7864.0,329.7258,330.1815,329.4683,329.498,7864.0
2024-08-12 15:40:00,332.55,332.7,332.11,332.33,8041.0,329.4385,329.5871,329.0027,329.2206,8041.0
2024-08-12 15:50:00,332.41,333.2,331.93,333.06,35694.0,329.2998,330.0825,328.8243,329.9438,35694.0
2024-08-13 09:30:00,336.27,336.63,333.71,335.82,11478.0,333.1237,333.4804,330.5877,332.6779,11478.0
2024-08-13 09:40:00,334.38,335.9,334.02,335.9,4001.0,331.2514,332.7572,330.8948,332.7572,4001.0
2024-08-13 09:50:00,336.21,337.07,335.88,337.07,8907.0,333.0643,333.9162,332.7374,333.9162,8907.0
2024-08-13 10:00:00,336.25,336.37,333.05,334.54,4753.0,333.1039,333.2228,329.9339,331.4099,4753.0
2024-08-13 10:10:00,334.14,334.53,333.61,334.5,7390.0,331.0137,331.4,330.4886,331.3703,7390.0
2024-08-13 10:20:00,334.42,334.42,332.79,333.56,10144.0,331.291,331.291,329.6763,330.4391,10144.0
2024-08-13 10:30:00,333.39,334.17,332.63,333.8,3182.0,330.2707,331.0434,329.5178,330.6768,3182.0
2024-08-13 10:40:00,333.9,335.02,333.83,334.92,28799.0,330.7759,331.8854,330.7066,331.7864,28799.0
2024-08-13 10:50:00,334.61,334.87,333.99,334.71,12605.0,331.4793,331.7368,330.8651,331.5783,12605.0
2024-08-13 11:00:00,334.53,334.59,334.09,334.09,4891.0,331.4,331.4594,330.9641,330.9641,4891.0
2024-08-13 11:10:00,333.93,334.47,333.8,334.46,5296.0,330.8056,331.3406,330.6768,331.3307,5296.0
2024-08-13 11:20:00,334.38,334.52,334.19,334.36,4031.0,331.2514,331.3901,331.0632,331.2316,4031.0
2024-08-13 11:30:00,334.3,334.54,334.02,334.39,3903.0,331.1722,331.4099,330.8948,331.2613,3903.0
2024-08-13 11:40:00,334.25,334.63,334.18,334.41,4571.0,331.1226,331.4991,331.0533,331.2811,4571.0
2024-08-13 11:50:00,334.62,334.62,334.19,334.34,1898.0,331.4892,331.4892,331.0632,331.2118,1898.0
2024-08-13 12:00:00,334.32,335.36,334.24,335.35,2802.0,331.192,332.2222,331.1127,332.2123,2802.0
2024-08-13 12:10:00,335.44,335.62,335.16,335.5,2087.0,332.3015,332.4798,332.0241,332.3609,2087.0
2024-08-13 12:20:00,335.5,335.99,335.42,335.56,4841.0,332.3609,332.8464,332.2817,332.4204,4841.0
2024-08-13 12:30:00,335.56,335.8,335.47,335.73,800.0,332.4204,332.6581,332.3312,332.5888,800.0
2024-08-13 12:40:00,335.95,336.78,335.9,336.68,2649.0,332.8067,333.629,332.7572,333.5299,2649.0
2024-08-13 12:50:00,336.85,336.93,336.76,336.79,1800.0,333.6983,333.7776,333.6091,333.6389,1800.0
2024-08-13 13:00:00,336.8,336.99,336.41,336.62,2855.0,333.6488,333.837,333.2624,333.4705,2855.0
2024-08-13 13:10:00,336.54,336.54,336.47,336.48,384.0,333.3912,333.3912,333.3219,333.3318,384.0
2024-08-13 13:20:00,336.27,336.36,335.9,336.28,3521.0,333.1237,333.2129,332.7572,333.1336,3521.0
2024-08-13 13:30:00,336.21,336.21,335.97,336.08,693.0,333.0643,333.0643,332.8265,332.9355,693.0
2024-08-13 13:40:00,336.28,336.69,335.84,336.38,7265.0,333.1336,333.5398,332.6978,333.2327,7265.0
2024-08-13 13:50:00,336.25,336.81,336.13,336.81,1708.0,333.1039,333.6587,332.985,333.6587,1708.0
2024-08-13 14:00:00,336.82,337.0,336.68,336.69,2714.0,333.6686,333.8469,333.5299,333.5398,2714.0
2024-08-13 14:10:00,336.73,336.77,336.18,336.42,2627.0,333.5794,333.6191,333.0346,333.2723,2627.0
2024-08-13 14:20:00,336.7,336.93,336.5,336.75,2812.0,333.5497,333.7776,333.3516,333.5992,2812.0
2024-08-13 14:30:00,336.87,337.6,336.53,337.6,2538.0,333.7181,334.4413,333.3813,334.4413,2538.0
2024-08-13 14:40:00,337.5,337.54,337.16,337.44,3049.0,334.3422,334.3818,334.0054,334.2828,3049.0
2024-08-13 14:50:00,337.46,337.58,337.09,337.26,11111.0,334.3026,334.4215,333.9361,334.1045,11111.0
2024-08-13 15:00:00,337.16,337.8,337.16,337.31,5298.0,334.0054,334.6394,334.0054,334.154,5298.0
2024-08-13 15:10:00,337.32,337.47,337.13,337.4,4248.0,334.1639,334.3125,333.9757,334.2432,4248.0
2024-08-13 15:20:00,337.26,337.83,336.9,337.83,7920.0,334.1045,334.6691,333.7478,334.6691,7920.0
2024-08-13 15:30:00,337.96,338.27,337.76,338.05,12243.0,334.7979,335.105,334.5998,334.8871,12243.0
2024-08-13 15:40:00,338.18,338.98,337.96,338.98,12966.0,335.0159,335.8084,334.7979,335.8084,12966.0
2024-08-13 15:50:00,338.91,339.65,337.51,339.4,89920.0,335.739,336.4721,334.3521,336.2244,89920.0
2024-08-14 09:30:00,340.0,342.75,340.0,341.9,14838.0,336.8188,339.5431,336.8188,338.7011,14838.0
2024-08-14 09:40:00,341.81,341.81,340.39,341.55,2829.0,338.6119,338.6119,337.2052,338.3543,2829.0
2024-08-14 09:50:00,341.55,342.43,340.97,341.77,18794.0,338.3543,339.2261,337.7798,338.5723,18794.0
2024-08-14 10:00:00,341.66,342.36,340.35,341.33,18160.0,338.4633,339.1568,337.1656,338.1364,18160.0
2024-08-14 10:10:00,341.35,341.73,340.23,341.62,11105.0,338.1562,338.5326,337.0467,338.4237,11105.0
2024-08-14 10:20:00,341.88,343.31,341.87,342.36,19539.0,338.6812,340.0979,338.6713,339.1568,19539.0
2024-08-14 10:30:00,342.11,342.56,340.18,341.15,7422.0,338.9091,339.3549,336.9971,337.9581,7422.0
2024-08-14 10:40:00,341.3,341.79,341.12,341.37,21318.0,338.1067,338.5921,337.9284,338.176,21318.0
2024-08-14 10:50:00,341.47,342.08,341.14,341.96,4314.0,338.2751,338.8794,337.9482,338.7605,4314.0
2024-08-14 11:00:00,342.05,342.53,341.87,342.15,2986.0,338.8497,339.3252,338.6713,338.9487,2986.0
2024-08-14 11:10:00,342.32,342.5,342.29,342.45,1100.0,339.1171,339.2954,339.0874,339.2459,1100.0
2024-08-14 11:20:00,342.38,343.04,341.96,342.99,6200.0,339.1766,339.8304,338.7605,339.7809,6200.0
2024-08-14 11:30:00,342.97,343.61,342.95,343.41,2834.0,339.761,340.3951,339.7412,340.1969,2834.0
2024-08-14 11:40:00,343.36,343.41,342.85,343.19,7409.0,340.1474,340.1969,339.6422,339.979,7409.0
2024-08-14 11:50:00,343.17,343.72,343.0,343.59,2621.0,339.9592,340.504,339.7908,340.3752,2621.0
2024-08-14 12:00:00,343.47,343.67,343.08,343.39,3817.0,340.2564,340.4545,339.87,340.1771,3817.0
2024-08-14 12:10:00,343.08,343.73,342.9,342.9,14710.0,339.87,340.5139,339.6917,339.6917,14710.0
2024-08-14 12:20:00,342.93,342.93,341.37,341.88,6991.0,339.7214,339.7214,338.176,338.6812,6991.0
2024-08-14 12:30:00,341.88,342.46,341.88,342.46,14777.0,338.6812,339.2558,338.6812,339.2558,14777.0
2024-08-14 12:40:00,342.34,342.34,341.69,342.1,19903.0,339.1369,339.1369,338.493,338.8992,19903.0
2024-08-14 12:50:00,342.11,342.75,342.1,342.46,1865.0,338.9091,339.5431,338.8992,339.2558,1865.0
2024-08-14 13:00:00,342.23,343.14,342.23,343.11,2860.0,339.028,339.9295,339.028,339.8997,2860.0
2024-08-14 13:10:00,343.01,343.62,342.85,343.45,11751.0,339.8007,340.405,339.6422,340.2366,11751.0
2024-08-14 13:20:00,343.34,343.55,343.04,343.13,7114.0,340.1276,340.3356,339.8304,339.9195,7114.0
2024-08-14 13:30:00,343.04,343.41,342.98,343.1,4236.0,339.8304,340.1969,339.7709,339.8898,4236.0
2024-08-14 13:40:00,343.33,343.66,343.18,343.53,4832.0,340.1177,340.4446,339.9691,340.3158,4832.0
2024-08-14 13:50:00,343.41,343.69,343.12,343.29,4840.0,340.1969,340.4743,339.9096,340.078,4840.0
2024-08-14 14:00:00,343.29,343.56,343.09,343.54,14860.0,340.078,340.3455,339.8799,340.3257,14860.0
2024-08-14 14:10:00,343.63,343.98,343.5,343.74,6765.0,340.4149,340.7616,340.2861,340.5238,6765.0
2024-08-14 14:20:00,343.69,344.07,343.69,343.89,5233.0,340.4743,340.8508,340.4743,340.6724,5233.0
2024-08-14 14:30:00,344.01,344.58,344.01,344.56,6613.0,340.7913,341.356,340.7913,341.3362,6613.0
2024-08-14 14:40:00,344.5,345.33,344.33,345.1,14532.0,341.2767,342.099,341.1083,341.8711,14532.0
2024-08-14 14:50:00,344.97,346.03,344.96,345.91,5780.0,341.7423,342.7924,341.7324,342.6735,5780.0
2024-08-14 15:00:00,345.91,346.27,345.6,345.77,17427.0,342.6735,343.0302,342.3664,342.5348,17427.0
2024-08-14 15:10:00,345.91,346.08,344.96,345.0,8738.0,342.6735,342.8419,341.7324,341.772,8738.0
2024-08-14 15:20:00,345.03,345.64,344.88,345.52,20897.0,341.8018,342.4061,341.6532,342.2872,20897.0
2024-08-14 15:30:00,345.58,345.89,345.15,345.88,34831.0,342.3466,342.6537,341.9206,342.6438,34831.0
2024-08-14 15:40:00,345.89,346.04,345.12,345.96,23399.0,342.6537,342.8023,341.8909,342.7231,23399.0
2024-08-14 15:50:00,345.96,346.52,344.87,345.63,83235.0,342.7231,343.2778,341.6433,342.3962,83235.0
2024-08-15 09:30:00,349.78,351.2,348.73,350.78,13112.0,346.5073,347.914,345.4672,347.498,13112.0
2024-08-15 09:40:00,350.41,350.54,347.03,348.02,12161.0,347.1314,347.2602,343.7831,344.7638,12161.0
2024-08-15 09:50:00,348.21,348.34,346.37,347.73,6283.0,344.952,345.0808,343.1292,344.4765,6283.0
2024-08-15 10:00:00,347.22,348.45,344.97,344.97,20306.0,343.9713,345.1898,341.7423,341.7423,20306.0
2024-08-15 10:10:00,344.77,346.23,344.11,345.68,15806.0,341.5442,342.9905,340.8904,342.4457,15806.0
2024-08-15 10:20:00,345.94,346.18,345.44,345.92,8563.0,342.7033,342.941,342.2079,342.6834,8563.0
2024-08-15 10:30:00,345.98,346.5,345.98,346.22,3603.0,342.7429,343.258,342.7429,342.9806,3603.0
2024-08-15 10:40:00,346.22,346.82,346.2,346.4,9332.0,342.9806,343.575,342.9608,343.159,9332.0
2024-08-15 10:50:00,346.62,346.62,345.81,346.56,5273.0,343.3769,343.3769,342.5745,343.3175,5273.0
2024-08-15 11:00:00,346.62,347.06,346.62,346.99,6045.0,343.3769,343.8128,343.3769,343.7434,6045.0
2024-08-15 11:10:00,346.93,347.09,346.34,346.34,11067.0,343.684,343.8425,343.0995,343.0995,11067.0
2024-08-15 11:20:00,346.36,347.0,346.36,346.84,5805.0,343.1193,343.7533,343.1193,343.5948,5805.0
2024-08-15 11:30:00,346.92,347.02,346.32,346.34,15117.0,343.6741,343.7731,343.0797,343.0995,15117.0
2024-08-15 11:40:00,346.33,346.57,345.8,345.84,3925.0,343.0896,343.3274,342.5646,342.6042,3925.0
2024-08-15 11:50:00,345.9,346.25,345.69,345.69,3348.0,342.6636,343.0104,342.4556,342.4556,3348.0
2024-08-15 12:00:00,345.73,345.79,345.55,345.58,2360.0,342.4952,342.5547,342.3169,342.3466,2360.0
2024-08-15 12:10:00,345.94,346.03,345.64,345.89,2612.0,342.7033,342.7924,342.4061,342.6537,2612.0
2024-08-15 12:20:00,345.91,346.04,345.9,345.92,3698.0,342.6735,342.8023,342.6636,342.6834,3698.0
2024-08-15 12:30:00,346.12,346.12,345.77,345.77,6856.0,342.8816,342.8816,342.5348,342.5348,6856.0
2024-08-15 12:40:00,345.76,345.76,344.74,345.23,2318.0,342.5249,342.5249,341.5145,341.9999,2318.0
2024-08-15 12:50:00,345.08,345.54,344.81,345.54,4447.0,341.8513,342.307,341.5838,342.307,4447.0
2024-08-15 13:00:00,345.41,345.7,345.24,345.59,2080.0,342.1782,342.4655,342.0098,342.3565,2080.0
2024-08-15 13:10:00,345.64,346.15,345.64,345.88,2109.0,342.4061,342.9113,342.4061,342.6438,2109.0
2024-08-15 13:20:00,345.87,345.98,345.85,345.85,2048.0,342.6339,342.7429,342.6141,342.6141,2048.0
2024-08-15 13:30:00,345.76,346.62,345.74,346.44,2983.0,342.5249,343.3769,342.5051,343.1986,2983.0
2024-08-15 13:40:00,346.25,346.65,346.25,346.6,4537.0,343.0104,343.4066,343.0104,343.3571,4537.0
2024-08-15 13:50:00,346.73,347.09,346.47,347.09,4556.0,343.4859,343.8425,343.2283,343.8425,4556.0
2024-08-15 14:00:00,347.07,347.15,346.94,347.09,2357.0,343.8227,343.9019,343.6939,343.8425,2357.0
2024-08-15 14:10:00,346.91,346.93,346.44,346.81,2525.0,343.6642,343.684,343.1986,343.5651,2525.0
2024-08-15 14:20:00,346.7,347.08,346.5,347.05,4732.0,343.4561,343.8326,343.258,343.8029,4732.0
2024-08-15 14:30:00,347.03,347.37,346.9,347.23,2850.0,343.7831,344.1199,343.6543,343.9812,2850.0
2024-08-15 14:40:00,347.22,347.65,347.22,347.45,4100.0,343.9713,344.3973,343.9713,344.1991,4100.0
2024-08-15 14:50:00,347.39,347.66,347.13,347.66,5149.0,344.1397,344.4072,343.8821,344.4072,5149.0
2024-08-15 15:00:00,347.6,347.7,347.11,347.57,6440.0,344.3477,344.4468,343.8623,344.318,6440.0
2024-08-15 15:10:00,347.59,347.8,347.42,347.75,3899.0,344.3378,344.5459,344.1694,344.4963,3899.0
2024-08-15 15:20:00,347.84,348.34,347.79,348.32,5433.0,344.5855,345.0808,344.5359,345.061,5433.0
2024-08-15 15:30:00,348.09,348.43,348.09,348.24,7012.0,344.8331,345.17,344.8331,344.9817,7012.0
2024-08-15 15:40:00,348.42,348.42,346.3,346.3,17257.0,345.1601,345.1601,343.0599,343.0599,17257.0
2024-08-15 15:50:00,346.3,347.9,345.48,347.85,85135.0,343.0599,344.6449,342.2476,344.5954,85135.0
2024-08-16 09:30:00,346.99,347.79,345.44,345.46,39413.0,343.7434,344.5359,342.2079,342.2277,39413.0
2024-08-16 09:40:00,345.58,346.13,344.83,345.18,1601.0,342.3466,342.8915,341.6036,341.9504,1601.0
2024-08-16 09:50:00,344.67,345.49,344.41,344.41,2550.0,341.4451,342.2575,341.1876,341.1876,2550.0
2024-08-16 10:00:00,345.48,345.48,344.24,344.25,3277.0,342.2476,342.2476,341.0192,341.0291,3277.0
2024-08-16 10:10:00,343.78,343.9,343.27,343.49,2692.0,340.5635,340.6823,340.0582,340.2762,2692.0
2024-08-16 10:20:00,343.43,343.58,342.43,343.2,6904.0,340.2167,340.3653,339.2261,339.9889,6904.0
2024-08-16 10:30:00,343.25,343.37,342.28,342.35,4241.0,340.0384,340.1573,339.0775,339.1468,4241.0
2024-08-16 10:40:00,342.1,342.15,341.24,341.33,3000.0,338.8992,338.9487,338.0472,338.1364,3000.0
2024-08-16 10:50:00,341.44,342.49,341.34,341.63,12025.0,338.2454,339.2855,338.1463,338.4336,12025.0
2024-08-16 11:00:00,341.3,342.93,341.3,342.06,10839.0,338.1067,339.7214,338.1067,338.8596,10839.0
2024-08-16 11:10:00,341.95,342.39,341.82,342.1,3263.0,338.7506,339.1865,338.6218,338.8992,3263.0
2024-08-16 11:20:00,342.35,342.66,341.96,342.07,4891.0,339.1468,339.4539,338.7605,338.8695,4891.0
2024-08-16 11:30:00,342.33,342.33,341.29,341.73,9038.0,339.127,339.127,338.0968,338.5326,9038.0
2024-08-16 11:40:00,341.75,342.05,341.39,341.59,7092.0,338.5525,338.8497,338.1958,338.394,7092.0
2024-08-16 11:50:00,341.6,341.82,341.28,341.38,6467.0,338.4039,338.6218,338.0869,338.1859,6467.0
2024-08-16 12:00:00,341.44,341.81,341.32,341.72,2254.0,338.2454,338.6119,338.1265,338.5227,2254.0
2024-08-16 12:10:00,341.81,342.21,341.69,342.04,2920.0,338.6119,339.0082,338.493,338.8397,2920.0
2024-08-16 12:20:00,341.95,342.11,341.47,341.61,3871.0,338.7506,338.9091,338.2751,338.4138,3871.0
2024-08-16 12:30:00,341.62,341.84,341.26,341.26,3690.0,338.4237,338.6416,338.067,338.067,3690.0
2024-08-16 12:40:00,341.14,341.31,340.8,340.97,7250.0,337.9482,338.1166,337.6113,337.7798,7250.0
2024-08-16 12:50:00,341.24,342.08,340.87,341.77,19848.0,338.0472,338.8794,337.6807,338.5723,19848.0
2024-08-16 13:00:00,341.45,341.6,341.07,341.6,5096.0,338.2553,338.4039,337.8788,338.4039,5096.0
2024-08-16 13:10:00,341.52,341.74,341.11,341.25,3920.0,338.3246,338.5426,337.9184,338.0571,3920.0
2024-08-16 13:20:00,341.14,341.42,340.95,341.42,4208.0,337.9482,338.2255,337.7599,338.2255,4208.0
2024-08-16 13:30:00,341.27,342.1,341.26,341.63,10813.0,338.0769,338.8992,338.067,338.4336,10813.0
2024-08-16 13:40:00,341.63,342.09,341.57,342.09,2515.0,338.4336,338.8893,338.3741,338.8893,2515.0
2024-08-16 13:50:00,341.99,341.99,341.09,341.27,4783.0,338.7902,338.7902,337.8986,338.0769,4783.0
2024-08-16 14:00:00,340.99,341.68,340.99,341.48,2430.0,337.7996,338.4831,337.7996,338.285,2430.0
2024-08-16 14:10:00,341.36,341.68,341.0,341.68,9349.0,338.1661,338.4831,337.8095,338.4831,9349.0
2024-08-16 14:20:00,341.8,341.93,341.6,341.85,3447.0,338.602,338.7308,338.4039,338.6515,3447.0
2024-08-16 14:30:00,341.82,341.82,341.48,341.67,2635.0,338.6218,338.6218,338.285,338.4732,2635.0
2024-08-16 14:40:00,341.63,342.04,341.33,342.03,6225.0,338.4336,338.8397,338.1364,338.8298,6225.0
2024-08-16 14:50:00,342.07,342.29,341.89,342.03,4175.0,338.8695,339.0874,338.6911,338.8298,4175.0
2024-08-16 15:00:00,342.15,342.22,341.59,341.82,14335.0,338.9487,339.0181,338.394,338.6218,14335.0
2024-08-16 15:10:00,341.84,342.11,341.81,342.11,5433.0,338.6416,338.9091,338.6119,338.9091,5433.0
2024-08-16 15:20:00,342.11,342.11,341.53,341.63,6239.0,338.9091,338.9091,338.3345,338.4336,6239.0
2024-08-16 15:30:00,341.57,342.07,341.53,341.96,7681.0,338.3741,338.8695,338.3345,338.7605,7681.0
2024-08-16 15:40:00,341.97,342.0,341.04,341.04,10229.0,338.7704,338.8001,337.8491,337.8491,10229.0
2024-08-16 15:50:00,341.23,341.88,341.05,341.3,66813.0,338.0373,338.6812,337.859,338.1067,66813.0
2024-08-19 09:30:00,342.58,346.62,341.17,344.52,44409.0,339.3747,343.3769,337.9779,341.2965,44409.0
2024-08-19 09:40:00,344.46,346.58,344.43,345.17,7805.0,341.2371,343.3373,341.2074,341.9405,7805.0
2024-08-19 09:50:00,344.0,344.0,342.2,342.21,1861.0,340.7814,340.7814,338.9982,339.0082,1861.0
2024-08-19 10:00:00,342.54,344.07,342.54,343.58,6885.0,339.3351,340.8508,339.3351,340.3653,6885.0
2024-08-19 10:10:00,343.77,344.09,342.1,342.1,3451.0,340.5536,340.8706,338.8992,338.8992,3451.0
2024-08-19 10:20:00,342.84,343.07,342.53,342.53,1844.0,339.6323,339.8601,339.3252,339.3252,1844.0
2024-08-19 10:30:00,342.69,343.35,342.68,343.29,2900.0,339.4837,340.1375,339.4738,340.078,2900.0
2024-08-19 10:40:00,343.49,344.38,343.49,344.38,2446.0,340.2762,341.1579,340.2762,341.1579,2446.0
2024-08-19 10:50:00,344.32,344.9,343.74,344.76,2780.0,341.0984,341.673,340.5238,341.5343,2780.0
2024-08-19 11:00:00,344.36,344.69,344.16,344.42,6432.0,341.138,341.4649,340.9399,341.1975,6432.0
2024-08-19 11:10:00,344.46,344.83,344.09,344.37,4538.0,341.2371,341.6036,340.8706,341.1479,4538.0
2024-08-19 11:20:00,344.18,344.57,344.18,344.32,1200.0,340.9597,341.3461,340.9597,341.0984,1200.0
2024-08-19 11:30:00,344.3,344.77,343.98,344.57,4318.0,341.0786,341.5442,340.7616,341.3461,4318.0
2024-08-19 11:40:00,344.56,344.56,344.27,344.49,840.0,341.3362,341.3362,341.0489,341.2668,840.0
2024-08-19 11:50:00,344.28,344.45,343.67,343.69,1500.0,341.0588,341.2272,340.4545,340.4743,1500.0
2024-08-19 12:00:00,343.69,344.11,343.63,343.9,2130.0,340.4743,340.8904,340.4149,340.6823,2130.0
2024-08-19 12:10:00,344.13,344.45,344.09,344.09,1874.0,340.9102,341.2272,340.8706,340.8706,1874.0
2024-08-19 12:20:00,344.52,344.98,344.3,344.98,25722.0,341.2965,341.7522,341.0786,341.7522,25722.0
2024-08-19 12:30:00,345.09,345.11,344.94,345.07,1856.0,341.8612,341.881,341.7126,341.8414,1856.0
2024-08-19 12:40:00,345.07,345.38,345.04,345.37,5525.0,341.8414,342.1485,341.8117,342.1386,5525.0
2024-08-19 12:50:00,345.55,346.06,345.53,345.96,3188.0,342.3169,342.8221,342.2971,342.7231,3188.0
2024-08-19 13:00:00,346.23,346.33,346.03,346.33,600.0,342.9905,343.0896,342.7924,343.0896,600.0
2024-08-19 13:10:00,346.35,346.39,345.85,346.0,5225.0,343.1094,343.149,342.6141,342.7627,5225.0
2024-08-19 13:20:00,346.0,346.04,345.68,345.72,7133.0,342.7627,342.8023,342.4457,342.4853,7133.0
2024-08-19 13:30:00,345.99,346.0,345.5,345.79,6675.0,342.7528,342.7627,342.2674,342.5547,6675.0
2024-08-19 13:40:00,345.8,345.96,345.66,345.7,8744.0,342.5646,342.7231,342.4259,342.4655,8744.0
2024-08-19 13:50:00,345.53,345.94,345.46,345.94,3351.0,342.2971,342.7033,342.2277,342.7033,3351.0
2024-08-19 14:00:00,345.93,345.93,345.55,345.55,620.0,342.6933,342.6933,342.3169,342.3169,620.0
2024-08-19 14:10:00,345.55,345.74,345.51,345.59,5741.0,342.3169,342.5051,342.2773,342.3565,5741.0
2024-08-19 14:20:00,345.79,345.8,345.42,345.6,5195.0,342.5547,342.5646,342.1881,342.3664,5195.0
2024-08-19 14:30:00,345.66,345.66,344.95,345.02,6476.0,342.4259,342.4259,341.7225,341.7919,6476.0
2024-08-19 14:40:00,345.25,345.69,345.24,345.42,3757.0,342.0197,342.4556,342.0098,342.1881,3757.0
2024-08-19 14:50:00,345.61,345.8,345.47,345.47,4636.0,342.3763,342.5646,342.2377,342.2377,4636.0
2024-08-19 15:00:00,345.51,345.81,345.22,345.76,17202.0,342.2773,342.5745,341.99,342.5249,17202.0
2024-08-19 15:10:00,345.77,346.19,345.77,346.0,4424.0,342.5348,342.9509,342.5348,342.7627,4424.0
2024-08-19 15:20:00,346.02,346.17,345.81,345.96,3433.0,342.7825,342.9311,342.5745,342.7231,3433.0
2024-08-19 15:30:00,345.96,346.02,345.32,345.69,7164.0,342.7231,342.7825,342.0891,342.4556,7164.0
2024-08-19 15:40:00,345.74,345.98,345.5,345.93,18659.0,342.5051,342.7429,342.2674,342.6933,18659.0
2024-08-19 15:50:00,345.88,347.07,345.27,347.02,77162.0,342.6438,343.8227,342.0395,343.7731,77162.0
2024-08-20 09:30:00,347.0,348.99,347.0,347.67,11293.0,343.7533,345.7247,343.7533,344.4171,11293.0
2024-08-20 09:40:00,347.31,349.0,347.3,348.25,2797.0,344.0604,345.7346,344.0505,344.9916,2797.0
2024-08-20 09:50:00,348.81,350.23,348.13,348.88,55189.0,345.5464,346.9531,344.8728,345.6157,55189.0
2024-08-20 10:00:00,348.98,349.17,348.46,349.05,4663.0,345.7148,345.903,345.1997,345.7842,4663.0
2024-08-20 10:10:00,348.89,348.98,346.37,346.45,8276.0,345.6257,345.7148,343.1292,343.2085,8276.0
2024-08-20 10:20:00,346.44,346.6,345.91,346.6,3355.0,343.1986,343.3571,342.6735,343.3571,3355.0
2024-08-20 10:30:00,345.91,346.26,345.32,345.4,3509.0,342.6735,343.0203,342.0891,342.1683,3509.0
2024-08-20 10:40:00,345.67,346.25,345.49,346.25,2020.0,342.4358,343.0104,342.2575,343.0104,2020.0
2024-08-20 10:50:00,345.96,346.11,345.03,345.04,2265.0,342.7231,342.8717,341.8018,341.8117,2265.0
2024-08-20 11:00:00,345.32,345.66,345.02,345.34,3168.0,342.0891,342.4259,341.7919,342.1089,3168.0
2024-08-20 11:10:00,345.68,345.68,345.39,345.66,1273.0,342.4457,342.4457,342.1584,342.4259,1273.0
2024-08-20 11:20:00,345.66,346.01,345.34,345.4,2202.0,342.4259,342.7726,342.1089,342.1683,2202.0
2024-08-20 11:30:00,345.52,346.05,345.42,345.78,2716.0,342.2872,342.8122,342.1881,342.5448,2716.0
2024-08-20 11:40:00,345.73,345.92,345.61,345.89,800.0,342.4952,342.6834,342.3763,342.6537,800.0
2024-08-20 11:50:00,345.92,346.15,345.78,345.99,3840.0,342.6834,342.9113,342.5448,342.7528,3840.0
2024-08-20 12:00:00,345.84,345.85,345.8,345.8,545.0,342.6042,342.6141,342.5646,342.5646,545.0
2024-08-20 12:10:00,345.74,345.85,345.47,345.61,1059.0,342.5051,342.6141,342.2377,342.3763,1059.0
2024-08-20 12:20:00,345.49,345.73,345.45,345.63,1000.0,342.2575,342.4952,342.2178,342.3962,1000.0
2024-08-20 12:30:00,345.58,345.58,345.15,345.32,1422.0,342.3466,342.3466,341.9206,342.0891,1422.0
2024-08-20 12:40:00,345.4,345.74,345.37,345.6,13625.0,342.1683,342.5051,342.1386,342.3664,13625.0
2024-08-20 12:50:00,345.83,345.87,345.59,345.86,1100.0,342.5943,342.6339,342.3565,342.624,1100.0
2024-08-20 13:00:00,345.79,345.79,344.9,345.41,3735.0,342.5547,342.5547,341.673,342.1782,3735.0
2024-08-20 13:10:00,345.4,345.4,344.97,345.13,3265.0,342.1683,342.1683,341.7423,341.9008,3265.0
2024-08-20 13:20:00,345.17,345.17,344.56,344.65,2198.0,341.9405,341.9405,341.3362,341.4253,2198.0
2024-08-20 13:30:00,344.41,344.51,344.4,344.45,900.0,341.1876,341.2866,341.1777,341.2272,900.0
2024-08-20 13:40:00,344.46,344.53,344.12,344.49,6218.0,341.2371,341.3064,340.9003,341.2668,6218.0
2024-08-20 13:50:00,344.38,344.5,344.34,344.37,700.0,341.1579,341.2767,341.1182,341.1479,700.0
2024-08-20 14:00:00,344.47,344.77,344.37,344.75,4515.0,341.247,341.5442,341.1479,341.5244,4515.0
2024-08-20 14:10:00,344.75,345.5,344.67,345.34,4513.0,341.5244,342.2674,341.4451,342.1089,4513.0
2024-08-20 14:20:00,345.11,345.4,345.07,345.29,7526.0,341.881,342.1683,341.8414,342.0593,7526.0
2024-08-20 14:30:00,345.21,345.58,345.2,345.5,20220.0,341.9801,342.3466,341.9702,342.2674,20220.0
2024-08-20 14:40:00,345.54,346.18,345.4,346.18,7692.0,342.307,342.941,342.1683,342.941,7692.0
2024-08-20 14:50:00,346.28,346.61,345.91,346.61,3259.0,343.0401,343.367,342.6735,343.367,3259.0
2024-08-20 15:00:00,346.72,347.01,346.55,346.72,8880.0,343.476,343.7632,343.3075,343.476,8880.0
2024-08-20 15:10:00,346.82,347.15,346.68,347.04,5012.0,343.575,343.9019,343.4363,343.793,5012.0
2024-08-20 15:20:00,347.04,347.14,346.29,346.61,8818.0,343.793,343.892,343.05,343.367,8818.0
2024-08-20 15:30:00,346.66,346.76,346.36,346.75,6774.0,343.4165,343.5156,343.1193,343.5057,6774.0
2024-08-20 15:40:00,346.75,346.97,346.01,346.97,12704.0,343.5057,343.7236,342.7726,343.7236,12704.0
2024-08-20 15:50:00,347.13,347.86,346.3,347.72,51015.0,343.8821,344.6053,343.0599,344.4666,51015.0
2024-08-21 09:30:00,348.77,349.42,346.89,347.94,8088.0,345.5068,346.1507,343.6444,344.6845,8088.0
2024-08-21 09:40:00,347.94,347.96,347.92,347.92,1100.0,344.6845,344.7044,344.6647,344.6647,1100.0
2024-08-21 09:50:00,347.89,349.56,347.57,348.72,3953.0,344.635,346.2894,344.318,345.4572,3953.0
2024-08-21 10:00:00,349.16,350.6,348.99,350.53,20800.0,345.8931,347.3197,345.7247,347.2503,20800.0
2024-08-21 10:10:00,350.05,350.74,348.85,350.27,8328.0,346.7748,347.4583,345.586,346.9927,8328.0
2024-08-21 10:20:00,350.28,351.26,350.26,350.8,9850.0,347.0026,347.9735,346.9828,347.5178,9850.0
2024-08-21 10:30:00,351.55,352.27,350.75,352.27,6813.0,348.2608,348.974,347.4683,348.974,6813.0
2024-08-21 10:40:00,352.28,353.44,352.28,352.28,8132.0,348.9839,350.1331,348.9839,348.9839,8132.0
2024-08-21 10:50:00,352.17,352.17,351.21,351.21,3850.0,348.875,348.875,347.9239,347.9239,3850.0
2024-08-21 11:00:00,350.81,351.01,350.02,350.2,4533.0,347.5277,347.7258,346.7451,346.9234,4533.0
2024-08-21 11:10:00,350.19,350.4,349.96,350.16,4544.0,346.9135,347.1215,346.6856,346.8838,4544.0
2024-08-21 11:20:00,350.08,350.28,349.83,350.13,5075.0,346.8045,347.0026,346.5569,346.8541,5075.0
2024-08-21 11:30:00,350.26,350.83,350.22,350.22,4646.0,346.9828,347.5475,346.9432,346.9432,4646.0
2024-08-21 11:40:00,350.34,350.37,348.64,348.64,5865.0,347.0621,347.0918,345.378,345.378,5865.0
2024-08-21 11:50:00,348.63,349.09,348.63,348.94,5598.0,345.3681,345.8238,345.3681,345.6752,5598.0
2024-08-21 12:00:00,348.71,349.04,348.43,349.04,9085.0,345.4473,345.7742,345.17,345.7742,9085.0
2024-08-21 12:10:00,349.04,349.16,348.77,349.02,4552.0,345.7742,345.8931,345.5068,345.7544,4552.0
2024-08-21 12:20:00,349.02,349.71,349.01,349.51,10745.0,345.7544,346.438,345.7445,346.2399,10745.0
2024-08-21 12:30:00,349.77,349.99,349.55,349.99,2670.0,346.4974,346.7154,346.2795,346.7154,2670.0
2024-08-21 12:40:00,349.99,350.21,349.83,350.05,2014.0,346.7154,346.9333,346.5569,346.7748,2014.0
2024-08-21 12:50:00,350.13,350.52,349.95,350.52,3012.0,346.8541,347.2404,346.6757,347.2404,3012.0
2024-08-21 13:00:00,350.4,350.65,350.33,350.46,2056.0,347.1215,347.3692,347.0522,347.181,2056.0
2024-08-21 13:10:00,350.75,350.91,350.45,350.83,3047.0,347.4683,347.6268,347.1711,347.5475,3047.0
2024-08-21 13:20:00,350.89,351.17,350.73,350.99,5647.0,347.6069,347.8843,347.4484,347.706,5647.0
2024-08-21 13:30:00,351.13,351.15,351.05,351.15,900.0,347.8447,347.8645,347.7654,347.8645,900.0
2024-08-21 13:40:00,351.19,351.88,351.13,351.68,3386.0,347.9041,348.5877,347.8447,348.3895,3386.0
2024-08-21 13:50:00,351.84,352.33,351.82,351.91,7719.0,348.5481,349.0335,348.5282,348.6174,7719.0
2024-08-21 14:00:00,352.1,352.47,351.87,351.87,4776.0,348.8056,349.1722,348.5778,348.5778,4776.0
2024-08-21 14:10:00,351.92,352.42,351.89,352.38,1927.0,348.6273,349.1226,348.5976,349.083,1927.0
2024-08-21 14:20:00,352.27,352.77,352.01,352.44,5104.0,348.974,349.4694,348.7165,349.1424,5104.0
2024-08-21 14:30:00,352.63,352.69,352.12,352.15,3334.0,349.3307,349.3901,348.8254,348.8552,3334.0
2024-08-21 14:40:00,351.99,352.21,351.78,352.07,3078.0,348.6966,348.9146,348.4886,348.7759,3078.0
2024-08-21 14:50:00,352.18,352.56,352.07,352.1,5498.0,348.8849,349.2613,348.7759,348.8056,5498.0
2024-08-21 15:00:00,352.09,352.12,351.4,351.44,2820.0,348.7957,348.8254,348.1122,348.1518,2820.0
2024-08-21 15:10:00,351.58,351.66,351.24,351.66,5493.0,348.2905,348.3697,347.9537,348.3697,5493.0
2024-08-21 15:20:00,351.58,351.82,351.09,351.6,6438.0,348.2905,348.5282,347.8051,348.3103,6438.0
2024-08-21 15:30:00,351.56,351.77,351.22,351.25,7318.0,348.2707,348.4787,347.9339,347.9636,7318.0
2024-08-21 15:40:00,351.23,351.23,350.73,351.21,7672.0,347.9438,347.9438,347.4484,347.9239,7672.0
2024-08-21 15:50:00,351.36,351.99,351.01,351.31,46885.0,348.0725,348.6966,347.7258,348.023,46885.0
2024-08-22 09:30:00,351.39,353.7,350.13,352.54,13719.0,348.1023,350.3906,346.8541,349.2415,13719.0
2024-08-22 09:40:00,352.62,353.19,349.79,349.79,2751.0,349.3208,349.8854,346.5172,346.5172,2751.0
2024-08-22 09:50:00,349.85,351.55,348.91,350.99,5883.0,346.5767,348.2608,345.6455,347.706,5883.0
2024-08-22 10:00:00,350.98,351.43,350.53,350.55,5521.0,347.6961,348.1419,347.2503,347.2701,5521.0
2024-08-22 10:10:00,350.29,350.82,350.0,350.53,1624.0,347.0126,347.5376,346.7253,347.2503,1624.0
2024-08-22 10:20:00,350.65,351.01,350.34,350.68,3894.0,347.3692,347.7258,347.0621,347.3989,3894.0
2024-08-22 10:30:00,350.57,351.86,350.52,351.34,2225.0,347.2899,348.5679,347.2404,348.0527,2225.0
2024-08-22 10:40:00,351.94,351.94,351.49,351.49,327.0,348.6471,348.6471,348.2013,348.2013,327.0
2024-08-22 10:50:00,351.54,352.05,351.54,351.96,3341.0,348.2509,348.7561,348.2509,348.6669,3341.0
2024-08-22 11:00:00,351.92,352.03,351.37,351.53,3239.0,348.6273,348.7363,348.0824,348.241,3239.0
2024-08-22 11:10:00,351.36,351.6,351.25,351.25,766.0,348.0725,348.3103,347.9636,347.9636,766.0
2024-08-22 11:20:00,350.97,351.64,350.87,351.63,3117.0,347.6862,348.3499,347.5871,348.34,3117.0
2024-08-22 11:30:00,351.42,352.26,351.38,351.51,2199.0,348.132,348.9641,348.0924,348.2211,2199.0
2024-08-22 11:40:00,351.66,351.84,350.93,351.48,4342.0,348.3697,348.5481,347.6466,348.1914,4342.0
2024-08-22 11:50:00,351.23,351.84,351.21,351.62,2387.0,347.9438,348.5481,347.9239,348.3301,2387.0
2024-08-22 12:00:00,351.6,352.56,351.34,352.41,7170.0,348.3103,349.2613,348.0527,349.1127,7170.0
2024-08-22 12:10:00,352.59,352.59,351.96,352.52,8326.0,349.291,349.291,348.6669,349.2217,8326.0
2024-08-22 12:20:00,352.51,353.37,352.43,353.32,25854.0,349.2118,350.0637,349.1325,350.0142,25854.0
2024-08-22 12:30:00,353.32,353.52,353.16,353.22,3745.0,350.0142,350.2123,349.8557,349.9151,3745.0
2024-08-22 12:40:00,353.12,353.38,352.57,352.57,10290.0,349.8161,350.0736,349.2712,349.2712,10290.0
2024-08-22 12:50:00,351.94,352.05,351.46,352.05,2200.0,348.6471,348.7561,348.1716,348.7561,2200.0
2024-08-22 13:00:00,352.17,352.35,351.81,352.15,11795.0,348.875,349.0533,348.5183,348.8552,11795.0
2024-08-22 13:10:00,352.34,352.71,352.08,352.71,4312.0,349.0434,349.4099,348.7858,349.4099,4312.0
2024-08-22 13:20:00,352.49,352.64,351.94,351.98,5326.0,349.192,349.3406,348.6471,348.6867,5326.0
2024-08-22 13:30:00,351.98,352.09,351.09,351.67,4387.0,348.6867,348.7957,347.8051,348.3796,4387.0
2024-08-22 13:40:00,351.73,352.23,351.42,351.53,2900.0,348.4391,348.9344,348.132,348.241,2900.0
2024-08-22 13:50:00,351.63,351.64,350.73,350.86,3127.0,348.34,348.3499,347.4484,347.5772,3127.0
2024-08-22 14:00:00,350.94,351.07,350.61,350.92,8927.0,347.6565,347.7853,347.3296,347.6367,8927.0
2024-08-22 14:10:00,350.76,351.65,350.67,351.65,3256.0,347.4782,348.3598,347.389,348.3598,3256.0
2024-08-22 14:20:00,351.43,351.74,351.38,351.73,3157.0,348.1419,348.449,348.0924,348.4391,3157.0
2024-08-22 14:30:00,351.65,351.99,351.56,351.78,7386.0,348.3598,348.6966,348.2707,348.4886,7386.0
2024-08-22 14:40:00,351.78,352.14,351.78,352.11,4382.0,348.4886,348.8452,348.4886,348.8155,4382.0
2024-08-22 14:50:00,352.11,352.11,351.61,351.61,7466.0,348.8155,348.8155,348.3202,348.3202,7466.0
2024-08-22 15:00:00,351.8,352.42,351.8,352.39,5599.0,348.5084,349.1226,348.5084,349.0929,5599.0
2024-08-22 15:10:00,352.24,352.52,352.0,352.5,10934.0,348.9443,349.2217,348.7066,349.2019,10934.0
2024-08-22 15:20:00,352.31,352.33,351.83,352.0,7068.0,349.0137,349.0335,348.5381,348.7066,7068.0
2024-08-22 15:30:00,351.95,352.21,351.41,351.52,11482.0,348.657,348.9146,348.1221,348.231,11482.0
2024-08-22 15:40:00,351.44,351.65,350.55,351.65,30853.0,348.1518,348.3598,347.2701,348.3598,30853.0
2024-08-22 15:50:00,351.64,351.66,349.72,351.07,88710.0,348.3499,348.3697,346.4479,347.7853,88710.0
2024-08-23 09:30:00,353.12,353.71,351.3,353.26,8998.0,349.8161,350.4006,348.0131,349.9548,8998.0
2024-08-23 09:40:00,353.26,354.67,352.8,353.54,4274.0,349.9548,351.3516,349.4991,350.2321,4274.0
2024-08-23 09:50:00,353.51,353.51,351.61,351.97,4959.0,350.2024,350.2024,348.3202,348.6768,4959.0
2024-08-23 10:00:00,352.88,354.15,352.58,353.56,13361.0,349.5783,350.8364,349.2811,350.252,13361.0
2024-08-23 10:10:00,353.23,355.03,352.63,352.66,10465.0,349.925,351.7082,349.3307,349.3604,10465.0
2024-08-23 10:20:00,352.66,353.9,352.54,353.18,6971.0,349.3604,350.5888,349.2415,349.8755,6971.0
2024-08-23 10:30:00,353.48,354.3,353.22,353.47,14926.0,350.1727,350.985,349.9151,350.1628,14926.0
2024-08-23 10:40:00,352.93,353.65,351.28,351.5,7347.0,349.6279,350.3411,347.9933,348.2112,7347.0
2024-08-23 10:50:00,351.69,353.37,351.55,353.37,4640.0,348.3995,350.0637,348.2608,350.0637,4640.0
2024-08-23 11:00:00,353.36,353.51,352.89,353.5,2728.0,350.0538,350.2024,349.5882,350.1925,2728.0
2024-08-23 11:10:00,353.56,354.61,352.79,354.61,5740.0,350.252,351.2921,349.4892,351.2921,5740.0
2024-08-23 11:20:00,354.28,354.57,354.0,354.16,3011.0,350.9652,351.2525,350.6878,350.8463,3011.0
2024-08-23 11:30:00,354.22,354.64,353.91,354.19,7615.0,350.9058,351.3219,350.5987,350.8761,7615.0
2024-08-23 11:40:00,354.46,354.69,353.07,353.46,8099.0,351.1435,351.3714,349.7665,350.1529,8099.0
2024-08-23 11:50:00,353.25,353.57,353.11,353.11,1893.0,349.9449,350.2619,349.8062,349.8062,1893.0
2024-08-23 12:00:00,352.89,352.89,352.0,352.5,3322.0,349.5882,349.5882,348.7066,349.2019,3322.0
2024-08-23 12:10:00,352.62,352.73,352.01,352.56,6360.0,349.3208,349.4297,348.7165,349.2613,6360.0
2024-08-23 12:20:00,352.42,352.63,351.51,351.81,5124.0,349.1226,349.3307,348.2211,348.5183,5124.0
2024-08-23 12:30:00,351.81,352.5,351.81,352.23,1705.0,348.5183,349.2019,348.5183,348.9344,1705.0
2024-08-23 12:40:00,352.1,352.1,351.43,351.71,800.0,348.8056,348.8056,348.1419,348.4193,800.0
2024-08-23 12:50:00,352.02,352.8,351.83,352.61,2473.0,348.7264,349.4991,348.5381,349.3108,2473.0
2024-08-23 13:00:00,352.4,352.6,351.86,351.87,3701.0,349.1028,349.3009,348.5679,348.5778,3701.0
2024-08-23 13:10:00,352.01,352.32,351.76,352.0,6004.0,348.7165,349.0236,348.4688,348.7066,6004.0
2024-08-23 13:20:00,352.26,352.4,352.1,352.27,2357.0,348.9641,349.1028,348.8056,348.974,2357.0
2024-08-23 13:30:00,352.28,352.49,352.07,352.07,1514.0,348.9839,349.192,348.7759,348.7759,1514.0
2024-08-23 13:40:00,352.33,352.47,352.2,352.25,2264.0,349.0335,349.1722,348.9047,348.9542,2264.0
2024-08-23 13:50:00,352.27,352.62,352.02,352.1,1873.0,348.974,349.3208,348.7264,348.8056,1873.0
2024-08-23 14:00:00,352.35,352.57,352.15,352.54,1527.0,349.0533,349.2712,348.8552,349.2415,1527.0
2024-08-23 14:10:00,352.38,352.38,352.15,352.34,1595.0,349.083,349.083,348.8552,349.0434,1595.0
2024-08-23 14:20:00,352.42,352.42,352.0,352.27,3731.0,349.1226,349.1226,348.7066,348.974,3731.0
2024-08-23 14:30:00,352.33,352.95,351.87,352.85,17759.0,349.0335,349.6477,348.5778,349.5486,17759.0
2024-08-23 14:40:00,352.87,353.06,352.62,352.91,2527.0,349.5684,349.7566,349.3208,349.608,2527.0
2024-08-23 14:50:00,352.85,353.38,352.85,353.15,4050.0,349.5486,350.0736,349.5486,349.8458,4050.0
2024-08-23 15:00:00,352.96,353.37,352.86,353.23,3985.0,349.6576,350.0637,349.5585,349.925,3985.0
2024-08-23 15:10:00,353.33,353.79,353.33,353.76,3189.0,350.0241,350.4798,350.0241,350.4501,3189.0
2024-08-23 15:20:00,353.76,354.09,353.52,354.09,3450.0,350.4501,350.777,350.2123,350.777,3450.0
2024-08-23 15:30:00,353.99,354.39,353.97,354.06,4488.0,350.6779,351.0742,350.6581,350.7473,4488.0
2024-08-23 15:40:00,354.19,354.44,353.76,354.44,8277.0,350.8761,351.1237,350.4501,351.1237,8277.0
2024-08-23 15:50:00,354.2,354.38,352.72,352.92,70760.0,350.886,351.0643,349.4198,349.6179,70760.0
2024-08-26 09:30:00,352.91,354.02,351.66,353.0,10360.0,349.608,350.7077,348.3697,349.6972,10360.0
2024-08-26 09:40:00,353.25,354.32,352.51,353.35,4339.0,349.9449,351.0048,349.2118,350.0439,4339.0
2024-08-26 09:50:00,353.07,353.9,352.7,353.41,4463.0,349.7665,350.5888,349.4,350.1034,4463.0
2024-08-26 10:00:00,353.48,353.84,353.16,353.29,9392.0,350.1727,350.5293,349.8557,349.9845,9392.0
2024-08-26 10:10:00,353.29,353.48,352.75,353.12,6196.0,349.9845,350.1727,349.4495,349.8161,6196.0
2024-08-26 10:20:00,353.35,353.35,352.61,353.25,3819.0,350.0439,350.0439,349.3108,349.9449,3819.0
2024-08-26 10:30:00,353.22,353.26,352.18,352.41,4125.0,349.9151,349.9548,348.8849,349.1127,4125.0
2024-08-26 10:40:00,352.49,352.81,352.39,352.55,5145.0,349.192,349.509,349.0929,349.2514,5145.0
2024-08-26 10:50:00,352.34,352.37,351.48,351.82,3893.0,349.0434,349.0731,348.1914,348.5282,3893.0
2024-08-26 11:00:00,352.08,352.09,350.53,350.85,6865.0,348.7858,348.7957,347.2503,347.5673,6865.0
2024-08-26 11:10:00,350.85,351.56,350.57,351.47,3336.0,347.5673,348.2707,347.2899,348.1815,3336.0
2024-08-26 11:20:00,351.48,351.48,350.8,350.99,4100.0,348.1914,348.1914,347.5178,347.706,4100.0
2024-08-26 11:30:00,350.98,351.04,350.2,350.24,5607.0,347.6961,347.7555,346.9234,346.963,5607.0
2024-08-26 11:40:00,350.19,350.91,350.04,350.5,9082.0,346.9135,347.6268,346.7649,347.2206,9082.0
2024-08-26 11:50:00,350.68,350.72,350.42,350.6,4873.0,347.3989,347.4385,347.1413,347.3197,4873.0
2024-08-26 12:00:00,350.41,350.89,350.33,350.63,4900.0,347.1314,347.6069,347.0522,347.3494,4900.0
2024-08-26 12:10:00,350.5,350.95,350.41,350.94,6341.0,347.2206,347.6664,347.1314,347.6565,6341.0
2024-08-26 12:20:00,350.95,351.32,350.91,351.11,3102.0,347.6664,348.0329,347.6268,347.8249,3102.0
2024-08-26 12:30:00,351.04,351.26,350.97,350.97,2607.0,347.7555,347.9735,347.6862,347.6862,2607.0
2024-08-26 12:40:00,350.97,351.34,350.97,351.15,2613.0,347.6862,348.0527,347.6862,347.8645,2613.0
2024-08-26 12:50:00,351.25,351.63,351.19,351.55,4753.0,347.9636,348.34,347.9041,348.2608,4753.0
2024-08-26 13:00:00,351.43,351.64,350.79,351.19,4818.0,348.1419,348.3499,347.5079,347.9041,4818.0
2024-08-26 13:10:00,351.19,351.34,350.79,351.01,3150.0,347.9041,348.0527,347.5079,347.7258,3150.0
2024-08-26 13:20:00,351.1,351.56,350.84,350.84,6594.0,347.815,348.2707,347.5574,347.5574,6594.0
2024-08-26 13:30:00,350.84,350.96,349.93,349.93,6553.0,347.5574,347.6763,346.6559,346.6559,6553.0
2024-08-26 13:40:00,350.09,350.3,349.43,349.43,5902.0,346.8144,347.0225,346.1606,346.1606,5902.0
2024-08-26 13:50:00,349.38,350.16,349.38,349.89,4881.0,346.1111,346.8838,346.1111,346.6163,4881.0
2024-08-26 14:00:00,350.21,350.43,349.94,350.17,4361.0,346.9333,347.1512,346.6658,346.8937,4361.0
2024-08-26 14:10:00,349.93,350.25,349.93,350.08,4873.0,346.6559,346.9729,346.6559,346.8045,4873.0
2024-08-26 14:20:00,350.22,350.54,350.07,350.52,13149.0,346.9432,347.2602,346.7946,347.2404,13149.0
2024-08-26 14:30:00,350.54,351.1,350.41,351.1,6091.0,347.2602,347.815,347.1314,347.815,6091.0
2024-08-26 14:40:00,351.03,351.41,350.96,351.3,8366.0,347.7456,348.1221,347.6763,348.0131,8366.0
2024-08-26 14:50:00,351.27,351.63,351.14,351.44,5214.0,347.9834,348.34,347.8546,348.1518,5214.0
2024-08-26 15:00:00,351.42,351.48,350.89,350.89,4981.0,348.132,348.1914,347.6069,347.6069,4981.0
2024-08-26 15:10:00,351.02,351.4,350.93,351.0,10053.0,347.7357,348.1122,347.6466,347.7159,10053.0
2024-08-26 15:20:00,351.15,351.2,350.62,350.68,6210.0,347.8645,347.914,347.3395,347.3989,6210.0
2024-08-26 15:30:00,350.69,350.69,350.32,350.35,6368.0,347.4088,347.4088,347.0423,347.072,6368.0
2024-08-26 15:40:00,350.37,350.89,350.32,350.6,12039.0,347.0918,347.6069,347.0423,347.3197,12039.0
2024-08-26 15:50:00,350.43,350.92,350.27,350.9,49630.0,347.1512,347.6367,346.9927,347.6168,49630.0
2024-08-27 09:30:00,349.14,350.52,348.24,348.57,10525.0,345.8733,347.2404,344.9817,345.3086,10525.0
2024-08-27 09:40:00,348.51,349.39,348.47,349.01,1848.0,345.2492,346.121,345.2096,345.7445,1848.0
2024-08-27 09:50:00,349.01,350.9,348.84,348.84,4875.0,345.7445,347.6168,345.5761,345.5761,4875.0
2024-08-27 10:00:00,349.37,350.22,348.67,349.82,3686.0,346.1012,346.9432,345.4077,346.547,3686.0
2024-08-27 10:10:00,350.46,350.92,349.71,350.32,5035.0,347.181,347.6367,346.438,347.0423,5035.0
2024-08-27 10:20:00,349.99,351.45,349.86,351.45,2416.0,346.7154,348.1617,346.5866,348.1617,2416.0
2024-08-27 10:30:00,350.87,351.8,350.87,351.57,5376.0,347.5871,348.5084,347.5871,348.2806,5376.0
2024-08-27 10:40:00,351.57,352.77,351.57,352.64,4920.0,348.2806,349.4694,348.2806,349.3406,4920.0
2024-08-27 10:50:00,352.42,352.65,351.59,351.9,3711.0,349.1226,349.3505,348.3004,348.6075,3711.0
2024-08-27 11:00:00,351.9,351.96,351.73,351.76,1151.0,348.6075,348.6669,348.4391,348.4688,1151.0
2024-08-27 11:10:00,352.21,352.22,351.29,351.53,1575.0,348.9146,348.9245,348.0032,348.241,1575.0
2024-08-27 11:20:00,351.73,352.0,351.37,351.62,3950.0,348.4391,348.7066,348.0824,348.3301,3950.0
2024-08-27 11:30:00,351.25,351.57,351.03,351.35,1239.0,347.9636,348.2806,347.7456,348.0626,1239.0
2024-08-27 11:40:00,351.34,351.6,351.15,351.56,1061.0,348.0527,348.3103,347.8645,348.2707,1061.0
2024-08-27 11:50:00,351.44,351.46,351.2,351.29,2063.0,348.1518,348.1716,347.914,348.0032,2063.0
2024-08-27 12:00:00,351.42,351.45,351.22,351.45,1634.0,348.132,348.1617,347.9339,348.1617,1634.0
2024-08-27 12:10:00,351.79,352.08,351.79,352.08,850.0,348.4985,348.7858,348.4985,348.7858,850.0
2024-08-27 12:20:00,352.04,352.4,352.0,352.13,2773.0,348.7462,349.1028,348.7066,348.8353,2773.0
2024-08-27 12:30:00,352.04,352.68,352.04,352.52,4034.0,348.7462,349.3802,348.7462,349.2217,4034.0
2024-08-27 12:40:00,352.22,352.22,351.25,352.06,2909.0,348.9245,348.9245,347.9636,348.766,2909.0
2024-08-27 12:50:00,352.29,352.54,351.87,351.87,2914.0,348.9938,349.2415,348.5778,348.5778,2914.0
2024-08-27 13:00:00,351.67,352.07,351.67,351.79,2466.0,348.3796,348.7759,348.3796,348.4985,2466.0
2024-08-27 13:10:00,351.65,351.98,351.62,351.62,733.0,348.3598,348.6867,348.3301,348.3301,733.0
2024-08-27 13:20:00,351.75,351.9,351.64,351.64,2844.0,348.4589,348.6075,348.3499,348.3499,2844.0
2024-08-27 13:30:00,351.81,352.3,351.8,351.9,2048.0,348.5183,349.0037,348.5084,348.6075,2048.0
2024-08-27 13:40:00,351.93,352.29,351.86,352.04,984.0,348.6372,348.9938,348.5679,348.7462,984.0
2024-08-27 13:50:00,352.3,352.47,351.82,351.98,1937.0,349.0037,349.1722,348.5282,348.6867,1937.0
2024-08-27 14:00:00,351.97,351.97,351.72,351.78,800.0,348.6768,348.6768,348.4292,348.4886,800.0
2024-08-27 14:10:00,351.91,352.3,351.87,351.88,2364.0,348.6174,349.0037,348.5778,348.5877,2364.0
2024-08-27 14:20:00,352.11,352.21,351.95,352.12,700.0,348.8155,348.9146,348.657,348.8254,700.0
2024-08-27 14:30:00,352.12,352.46,352.06,352.37,2203.0,348.8254,349.1623,348.766,349.0731,2203.0
2024-08-27 14:40:00,352.14,352.38,352.14,352.29,900.0,348.8452,349.083,348.8452,348.9938,900.0
2024-08-27 14:50:00,352.08,352.43,352.08,352.17,2015.0,348.7858,349.1325,348.7858,348.875,2015.0
2024-08-27 15:00:00,352.18,352.18,351.4,351.69,2865.0,348.8849,348.8849,348.1122,348.3995,2865.0
2024-08-27 15:10:00,351.69,352.04,351.69,352.03,3741.0,348.3995,348.7462,348.3995,348.7363,3741.0
2024-08-27 15:20:00,352.03,352.21,352.02,352.13,4389.0,348.7363,348.9146,348.7264,348.8353,4389.0
2024-08-27 15:30:00,352.12,352.5,351.98,352.47,7958.0,348.8254,349.2019,348.6867,349.1722,7958.0
2024-08-27 15:40:00,352.47,352.62,352.15,352.19,9991.0,349.1722,349.3208,348.8552,348.8948,9991.0
2024-08-27 15:50:00,352.14,353.26,351.73,352.57,33443.0,348.8452,349.9548,348.4391,349.2712,33443.0
2024-08-28 09:30:00,353.26,353.92,353.0,353.01,6508.0,349.9548,350.6086,349.6972,349.7071,6508.0
2024-08-28 09:40:00,353.44,353.99,352.99,353.87,3420.0,350.1331,350.6779,349.6873,350.5591,3420.0
2024-08-28 09:50:00,354.67,354.99,354.2,354.64,3388.0,351.3516,351.6686,350.886,351.3219,3388.0
2024-08-28 10:00:00,353.95,354.28,353.29,353.67,3954.0,350.6383,350.9652,349.9845,350.3609,3954.0
2024-08-28 10:10:00,353.36,354.19,353.21,354.19,2999.0,350.0538,350.8761,349.9052,350.8761,2999.0
2024-08-28 10:20:00,354.09,354.26,353.25,353.87,4667.0,350.777,350.9454,349.9449,350.5591,4667.0
2024-08-28 10:30:00,353.85,353.85,353.01,353.01,9325.0,350.5392,350.5392,349.7071,349.7071,9325.0
2024-08-28 10:40:00,353.08,353.08,352.15,352.34,3780.0,349.7764,349.7764,348.8552,349.0434,3780.0
2024-08-28 10:50:00,352.43,352.43,351.91,352.3,5820.0,349.1325,349.1325,348.6174,349.0037,5820.0
2024-08-28 11:00:00,351.98,352.46,351.82,352.46,2909.0,348.6867,349.1623,348.5282,349.1623,2909.0
2024-08-28 11:10:00,352.17,352.18,351.52,351.67,2990.0,348.875,348.8849,348.231,348.3796,2990.0
2024-08-28 11:20:00,351.4,352.37,351.1,352.2,10570.0,348.1122,349.0731,347.815,348.9047,10570.0
2024-08-28 11:30:00,352.13,352.55,351.8,352.55,1600.0,348.8353,349.2514,348.5084,349.2514,1600.0
2024-08-28 11:40:00,352.78,353.0,352.77,353.0,400.0,349.4793,349.6972,349.4694,349.6972,400.0
2024-08-28 11:50:00,352.87,353.22,352.87,353.12,1915.0,349.5684,349.9151,349.5684,349.8161,1915.0
2024-08-28 12:00:00,353.13,353.2,352.12,352.31,4766.0,349.826,349.8953,348.8254,349.0137,4766.0
2024-08-28 12:10:00,352.17,352.73,352.17,352.47,3394.0,348.875,349.4297,348.875,349.1722,3394.0
2024-08-28 12:20:00,352.35,352.35,351.4,352.03,1199.0,349.0533,349.0533,348.1122,348.7363,1199.0
2024-08-28 12:30:00,352.01,352.28,351.96,352.01,1007.0,348.7165,348.9839,348.6669,348.7165,1007.0
2024-08-28 12:40:00,352.18,352.45,352.18,352.45,200.0,348.8849,349.1523,348.8849,349.1523,200.0
2024-08-28 12:50:00,352.51,352.62,352.3,352.61,1202.0,349.2118,349.3208,349.0037,349.3108,1202.0
2024-08-28 13:00:00,352.44,352.93,352.44,352.93,1306.0,349.1424,349.6279,349.1424,349.6279,1306.0
2024-08-28 13:10:00,352.75,352.76,351.74,351.86,5777.0,349.4495,349.4594,348.449,348.5679,5777.0
2024-08-28 13:20:00,352.11,352.35,352.02,352.35,630.0,348.8155,349.0533,348.7264,349.0533,630.0
2024-08-28 13:30:00,352.35,352.68,352.11,352.11,4423.0,349.0533,349.3802,348.8155,348.8155,4423.0
2024-08-28 13:40:00,352.59,352.59,351.64,351.64,1653.0,349.291,349.291,348.3499,348.3499,1653.0
2024-08-28 13:50:00,351.98,351.98,350.62,350.69,1305.0,348.6867,348.6867,347.3395,347.4088,1305.0
2024-08-28 14:00:00,350.32,350.81,350.0,350.81,2813.0,347.0423,347.5277,346.7253,347.5277,2813.0
2024-08-28 14:10:00,350.76,350.76,350.38,350.41,1234.0,347.4782,347.4782,347.1017,347.1314,1234.0
2024-08-28 14:20:00,350.62,350.69,350.51,350.51,1973.0,347.3395,347.4088,347.2305,347.2305,1973.0
2024-08-28 14:30:00,350.69,350.82,350.5,350.81,1443.0,347.4088,347.5376,347.2206,347.5277,1443.0
2024-08-28 14:40:00,350.82,350.82,350.16,350.16,1215.0,347.5376,347.5376,346.8838,346.8838,1215.0
2024-08-28 14:50:00,350.33,352.23,350.33,352.23,3304.0,347.0522,348.9344,347.0522,348.9344,3304.0
2024-08-28 15:00:00,352.43,352.58,351.46,351.46,3029.0,349.1325,349.2811,348.1716,348.1716,3029.0
2024-08-28 15:10:00,351.46,351.99,351.07,351.87,2358.0,348.1716,348.6966,347.7853,348.5778,2358.0
2024-08-28 15:20:00,351.75,352.04,351.74,352.04,963.0,348.4589,348.7462,348.449,348.7462,963.0
2024-08-28 15:30:00,351.94,352.58,351.89,352.02,5874.0,348.6471,349.2811,348.5976,348.7264,5874.0
2024-08-28 15:40:00,352.04,352.07,351.38,351.81,10622.0,348.7462,348.7759,348.0924,348.5183,10622.0
2024-08-28 15:50:00,351.81,352.8,351.43,352.32,49991.0,348.5183,349.4991,348.1419,349.0236,49991.0
2024-08-29 09:30:00,354.3,354.96,353.92,354.96,8375.0,350.985,351.6389,350.6086,351.6389,8375.0
2024-08-29 09:40:00,354.36,354.5,352.38,353.11,3894.0,351.0445,351.1832,349.083,349.8062,3894.0
2024-08-29 09:50:00,352.74,353.03,352.04,353.03,2499.0,349.4396,349.7269,348.7462,349.7269,2499.0
2024-08-29 10:00:00,353.37,354.79,353.03,354.71,4589.0,350.0637,351.4705,349.7269,351.3912,4589.0
2024-08-29 10:10:00,354.71,355.54,354.46,355.28,7377.0,351.3912,352.2134,351.1435,351.9559,7377.0
2024-08-29 10:20:00,354.92,356.22,354.92,356.18,3356.0,351.5992,352.8871,351.5992,352.8474,3356.0
2024-08-29 10:30:00,356.51,356.66,356.08,356.46,3106.0,353.1744,353.323,352.7484,353.1248,3106.0
2024-08-29 10:40:00,356.65,356.92,356.45,356.86,2068.0,353.313,353.5805,353.1149,353.5211,2068.0
2024-08-29 10:50:00,356.9,357.16,356.09,356.43,11947.0,353.5607,353.8183,352.7583,353.0951,11947.0
2024-08-29 11:00:00,356.69,357.23,356.6,356.98,8446.0,353.3527,353.8876,353.2635,353.64,8446.0
2024-08-29 11:10:00,356.88,358.28,356.87,357.83,8736.0,353.5409,354.9278,353.531,354.482,8736.0
2024-08-29 11:20:00,357.75,358.4,357.52,358.1,7953.0,354.4028,355.0467,354.1749,354.7495,7953.0
2024-08-29 11:30:00,358.1,358.21,356.53,357.11,10845.0,354.7495,354.8585,353.1942,353.7687,10845.0
2024-08-29 11:40:00,357.21,357.63,357.04,357.53,3392.0,353.8678,354.2839,353.6994,354.1848,3392.0
2024-08-29 11:50:00,357.55,357.55,356.81,357.13,3589.0,354.2046,354.2046,353.4716,353.7886,3589.0
2024-08-29 12:00:00,357.36,358.0,357.31,357.94,2707.0,354.0164,354.6504,353.9669,354.591,2707.0
2024-08-29 12:10:00,357.81,358.39,357.8,358.38,8253.0,354.4622,355.0368,354.4523,355.0269,8253.0
2024-08-29 12:20:00,358.48,358.81,358.27,358.72,4911.0,355.1259,355.4528,354.9179,355.3637,4911.0
2024-08-29 12:30:00,358.63,359.17,358.46,359.17,8646.0,355.2745,355.8095,355.1061,355.8095,8646.0
2024-08-29 12:40:00,359.23,359.76,359.17,359.41,8011.0,355.8689,356.3939,355.8095,356.0472,8011.0
2024-08-29 12:50:00,359.44,359.9,359.17,359.69,5361.0,356.0769,356.5326,355.8095,356.3246,5361.0
2024-08-29 13:00:00,359.68,359.68,358.93,359.1,9433.0,356.3147,356.3147,355.5717,355.7401,9433.0
2024-08-29 13:10:00,359.07,359.07,358.46,358.99,3345.0,355.7104,355.7104,355.1061,355.6312,3345.0
2024-08-29 13:20:00,358.86,358.86,358.43,358.8,4324.0,355.5024,355.5024,355.0764,355.4429,4324.0
2024-08-29 13:30:00,358.78,358.97,358.57,358.65,5940.0,355.4231,355.6113,355.2151,355.2943,5940.0
2024-08-29 13:40:00,358.44,359.09,358.43,358.91,3587.0,355.0863,355.7302,355.0764,355.5519,3587.0
2024-08-29 13:50:00,358.92,359.76,358.84,359.58,7083.0,355.5618,356.3939,355.4826,356.2156,7083.0
2024-08-29 14:00:00,359.45,359.55,358.75,358.86,6475.0,356.0868,356.1859,355.3934,355.5024,6475.0
2024-08-29 14:10:00,358.85,359.24,358.85,359.09,2656.0,355.4925,355.8788,355.4925,355.7302,2656.0
2024-08-29 14:20:00,358.8,359.15,357.96,358.18,6272.0,355.4429,355.7897,354.6108,354.8287,6272.0
2024-08-29 14:30:00,358.01,358.01,356.67,356.69,7794.0,354.6603,354.6603,353.3329,353.3527,7794.0
2024-08-29 14:40:00,356.79,357.04,355.85,356.6,6959.0,353.4517,353.6994,352.5205,353.2635,6959.0
2024-08-29 14:50:00,356.6,357.19,355.91,355.91,33927.0,353.2635,353.848,352.58,352.58,33927.0
2024-08-29 15:00:00,355.53,355.81,355.32,355.81,4455.0,352.2035,352.4809,351.9955,352.4809,4455.0
2024-08-29 15:10:00,355.94,356.52,355.48,355.57,14918.0,352.6097,353.1843,352.154,352.2432,14918.0
2024-08-29 15:20:00,355.66,356.22,355.46,355.8,23286.0,352.3323,352.8871,352.1342,352.471,23286.0
2024-08-29 15:30:00,355.98,356.02,355.36,355.85,11875.0,352.6493,352.6889,352.0351,352.5205,11875.0
2024-08-29 15:40:00,355.78,355.83,354.4,354.61,8115.0,352.4512,352.5007,351.0841,351.2921,8115.0
2024-08-29 15:50:00,354.43,355.03,353.6,354.77,48634.0,351.1138,351.7082,350.2916,351.4506,48634.0
2024-08-30 09:30:00,356.8,357.9,356.03,356.5,11283.0,353.4616,354.5514,352.6988,353.1645,11283.0
2024-08-30 09:40:00,356.23,357.01,354.14,355.34,5883.0,352.897,353.6697,350.8265,352.0153,5883.0
2024-08-30 09:50:00,354.55,357.32,354.55,357.15,8146.0,351.2327,353.9768,351.2327,353.8084,8146.0
2024-08-30 10:00:00,357.0,358.24,356.81,357.53,8328.0,353.6598,354.8882,353.4716,354.1848,8328.0
2024-08-30 10:10:00,357.53,359.63,357.53,359.06,11178.0,354.1848,356.2652,354.1848,355.7005,11178.0
2024-08-30 10:20:00,359.06,359.08,358.22,358.78,8563.0,355.7005,355.7203,354.8684,355.4231,8563.0
2024-08-30 10:30:00,358.85,359.21,358.29,358.93,4360.0,355.4925,355.8491,354.9377,355.5717,4360.0
2024-08-30 10:40:00,359.15,359.6,358.35,359.28,6300.0,355.7897,356.2354,354.9971,355.9184,6300.0
2024-08-30 10:50:00,359.14,359.4,358.37,358.37,5436.0,355.7798,356.0373,355.017,355.017,5436.0
2024-08-30 11:00:00,358.5,359.05,358.3,358.88,4734.0,355.1457,355.6906,354.9476,355.5222,4734.0
2024-08-30 11:10:00,358.78,359.44,358.78,358.86,15723.0,355.4231,356.0769,355.4231,355.5024,15723.0
2024-08-30 11:20:00,358.86,358.86,356.8,356.92,9926.0,355.5024,355.5024,353.4616,353.5805,9926.0
2024-08-30 11:30:00,357.08,357.1,355.36,355.36,5370.0,353.739,353.7588,352.0351,352.0351,5370.0
2024-08-30 11:40:00,355.36,357.03,355.36,356.38,7462.0,352.0351,353.6895,352.0351,353.0456,7462.0
2024-08-30 11:50:00,356.71,356.78,356.05,356.34,7286.0,353.3725,353.4418,352.7187,353.0059,7286.0
2024-08-30 12:00:00,355.92,356.55,355.33,356.25,5387.0,352.5899,353.214,352.0054,352.9168,5387.0
2024-08-30 12:10:00,355.97,356.66,355.97,356.04,6656.0,352.6394,353.323,352.6394,352.7088,6656.0
2024-08-30 12:20:00,355.97,355.97,355.02,355.14,7602.0,352.6394,352.6394,351.6983,351.8172,7602.0
2024-08-30 12:30:00,355.23,355.23,354.45,355.0,4836.0,351.9063,351.9063,351.1336,351.6785,4836.0
2024-08-30 12:40:00,354.95,355.3,354.55,355.3,5805.0,351.629,351.9757,351.2327,351.9757,5805.0
2024-08-30 12:50:00,355.3,355.61,355.06,355.53,12636.0,351.9757,352.2828,351.7379,352.2035,12636.0
2024-08-30 13:00:00,355.38,356.21,355.35,355.79,6461.0,352.0549,352.8772,352.0252,352.4611,6461.0
2024-08-30 13:10:00,356.1,356.1,355.48,355.48,3200.0,352.7682,352.7682,352.154,352.154,3200.0
2024-08-30 13:20:00,355.7,355.72,355.12,355.34,4836.0,352.3719,352.3917,351.7974,352.0153,4836.0
2024-08-30 13:30:00,355.34,356.22,355.34,355.66,4935.0,352.0153,352.8871,352.0153,352.3323,4935.0
2024-08-30 13:40:00,355.56,356.31,355.56,355.95,5169.0,352.2332,352.9762,352.2332,352.6196,5169.0
2024-08-30 13:50:00,356.14,356.89,356.14,356.32,5103.0,352.8078,353.5508,352.8078,352.9861,5103.0
2024-08-30 14:00:00,356.32,357.07,356.25,356.99,8690.0,352.9861,353.7291,352.9168,353.6499,8690.0
2024-08-30 14:10:00,357.05,358.12,357.05,358.12,23617.0,353.7093,354.7693,353.7093,354.7693,23617.0
2024-08-30 14:20:00,357.87,358.63,357.83,358.15,6389.0,354.5216,355.2745,354.482,354.799,6389.0
2024-08-30 14:30:00,358.0,358.47,357.98,358.38,7119.0,354.6504,355.116,354.6306,355.0269,7119.0
2024-08-30 14:40:00,358.32,358.56,357.92,357.99,7466.0,354.9674,355.2052,354.5712,354.6405,7466.0
2024-08-30 14:50:00,358.44,358.74,358.16,358.71,6941.0,355.0863,355.3835,354.8089,355.3538,6941.0
2024-08-30 15:00:00,358.42,359.03,358.42,358.62,5581.0,355.0665,355.6708,355.0665,355.2646,5581.0
2024-08-30 15:10:00,358.51,358.6,357.87,358.16,7093.0,355.1556,355.2448,354.5216,354.8089,7093.0
2024-08-30 15:20:00,358.17,359.3,358.17,359.05,8022.0,354.8188,355.9383,354.8188,355.6906,8022.0
2024-08-30 15:30:00,359.06,360.32,358.78,359.86,18612.0,355.7005,356.9487,355.4231,356.493,18612.0
2024-08-30 15:40:00,359.81,360.13,359.51,359.85,29523.0,356.4435,356.7605,356.1463,356.4831,29523.0
2024-08-30 15:50:00,360.03,362.43,359.82,361.61,119556.0,356.6614,359.039,356.4534,358.2266,119556.0
2024-09-03 09:30:00,362.25,363.16,359.7,360.01,29928.0,358.8607,359.7621,356.3345,356.6416,29928.0
2024-09-03 09:40:00,360.0,360.4,354.46,354.46,10244.0,356.6317,357.028,351.1435,351.1435,10244.0
2024-09-03 09:50:00,354.02,355.46,353.24,355.24,7807.0,350.7077,352.1342,349.935,351.9162,7807.0
2024-09-03 10:00:00,354.86,355.88,349.77,350.91,39634.0,351.5398,352.5503,346.4974,347.6268,39634.0
2024-09-03 10:10:00,350.71,350.71,348.98,349.65,9653.0,347.4286,347.4286,345.7148,346.3785,9653.0
2024-09-03 10:20:00,349.22,350.18,348.55,350.18,9243.0,345.9526,346.9036,345.2888,346.9036,9243.0
2024-09-03 10:30:00,349.87,351.44,349.42,351.44,3883.0,346.5965,348.1518,346.1507,348.1518,3883.0
2024-09-03 10:40:00,351.46,351.96,350.95,351.83,16184.0,348.1716,348.6669,347.6664,348.5381,16184.0
2024-09-03 10:50:00,351.62,352.14,351.3,351.49,10411.0,348.3301,348.8452,348.0131,348.2013,10411.0
2024-09-03 11:00:00,351.58,352.63,351.45,351.97,10786.0,348.2905,349.3307,348.1617,348.6768,10786.0
2024-09-03 11:10:00,351.98,352.6,351.93,351.97,4716.0,348.6867,349.3009,348.6372,348.6768,4716.0
2024-09-03 11:20:00,352.16,353.04,352.16,352.89,5027.0,348.8651,349.7368,348.8651,349.5882,5027.0
2024-09-03 11:30:00,353.08,353.48,352.52,352.93,10013.0,349.7764,350.1727,349.2217,349.6279,10013.0
2024-09-03 11:40:00,352.79,353.59,352.68,353.07,4585.0,349.4892,350.2817,349.3802,349.7665,4585.0
2024-09-03 11:50:00,353.07,353.64,352.34,352.34,10242.0,349.7665,350.3312,349.0434,349.0434,10242.0
2024-09-03 12:00:00,352.51,352.51,351.12,351.36,5835.0,349.2118,349.2118,347.8348,348.0725,5835.0
2024-09-03 12:10:00,351.34,351.35,350.4,351.01,12029.0,348.0527,348.0626,347.1215,347.7258,12029.0
2024-09-03 12:20:00,350.97,351.19,349.66,349.87,8233.0,347.6862,347.9041,346.3884,346.5965,8233.0
2024-09-03 12:30:00,349.87,350.06,349.59,349.59,3390.0,346.5965,346.7847,346.3191,346.3191,3390.0
2024-09-03 12:40:00,349.69,349.81,349.15,349.35,5498.0,346.4182,346.537,345.8832,346.0813,5498.0
2024-09-03 12:50:00,349.2,349.21,348.61,348.73,2376.0,345.9328,345.9427,345.3483,345.4672,2376.0
2024-09-03 13:00:00,348.52,348.53,347.38,347.69,7383.0,345.2591,345.269,344.1298,344.4369,7383.0
2024-09-03 13:10:00,347.73,347.92,347.16,347.86,4337.0,344.4765,344.6647,343.9118,344.6053,4337.0
2024-09-03 13:20:00,347.8,348.42,347.8,348.06,5075.0,344.5459,345.1601,344.5459,344.8034,5075.0
2024-09-03 13:30:00,348.04,348.04,347.34,347.75,5944.0,344.7836,344.7836,344.0902,344.4963,5944.0
2024-09-03 13:40:00,347.78,347.78,347.43,347.63,2557.0,344.526,344.526,344.1793,344.3774,2557.0
2024-09-03 13:50:00,347.78,348.36,347.78,348.18,2522.0,344.526,345.1006,344.526,344.9223,2522.0
2024-09-03 14:00:00,347.78,347.78,347.15,347.15,1207.0,344.526,344.526,343.9019,343.9019,1207.0
2024-09-03 14:10:00,347.32,347.81,347.32,347.75,3381.0,344.0703,344.5558,344.0703,344.4963,3381.0
2024-09-03 14:20:00,347.75,348.1,347.55,347.75,4286.0,344.4963,344.843,344.2982,344.4963,4286.0
2024-09-03 14:30:00,347.72,348.27,347.71,348.03,5078.0,344.4666,345.0115,344.4567,344.7737,5078.0
2024-09-03 14:40:00,348.12,348.12,347.5,347.63,4479.0,344.8629,344.8629,344.2487,344.3774,4479.0
2024-09-03 14:50:00,347.59,347.69,347.24,347.53,5920.0,344.3378,344.4369,343.9911,344.2784,5920.0
2024-09-03 15:00:00,347.56,347.82,347.4,347.56,3715.0,344.3081,344.5657,344.1496,344.3081,3715.0
2024-09-03 15:10:00,347.47,348.0,346.86,346.92,7488.0,344.2189,344.744,343.6146,343.6741,7488.0
2024-09-03 15:20:00,346.95,347.22,346.61,346.69,6603.0,343.7038,343.9713,343.367,343.4462,6603.0
2024-09-03 15:30:00,346.91,347.03,345.17,345.52,5980.0,343.6642,343.7831,341.9405,342.2872,5980.0
2024-09-03 15:40:00,345.46,345.84,344.48,345.46,9942.0,342.2277,342.6042,341.2569,342.2277,9942.0
2024-09-03 15:50:00,345.37,346.3,343.79,346.27,70864.0,342.1386,343.0599,340.5734,343.0302,70864.0
2024-09-04 09:30:00,346.88,349.16,346.35,348.81,18441.0,343.6345,345.8931,343.1094,345.5464,18441.0
2024-09-04 09:40:00,348.84,349.41,346.35,346.35,7659.0,345.5761,346.1408,343.1094,343.1094,7659.0
2024-09-04 09:50:00,346.65,348.52,346.39,347.73,11747.0,343.4066,345.2591,343.149,344.4765,11747.0
2024-09-04 10:00:00,347.54,348.51,345.85,347.59,10674.0,344.2883,345.2492,342.6141,344.3378,10674.0
2024-09-04 10:10:00,347.34,348.48,346.03,347.23,11024.0,344.0902,345.2195,342.7924,343.9812,11024.0
2024-09-04 10:20:00,347.38,347.96,346.44,346.87,9021.0,344.1298,344.7044,343.1986,343.6246,9021.0
2024-09-04 10:30:00,347.64,347.75,346.95,347.58,4437.0,344.3873,344.4963,343.7038,344.3279,4437.0
2024-09-04 10:40:00,347.37,347.49,346.64,346.82,5245.0,344.1199,344.2388,343.3967,343.575,5245.0
2024-09-04 10:50:00,346.86,346.94,345.64,345.81,17801.0,343.6146,343.6939,342.4061,342.5745,17801.0
2024-09-04 11:00:00,346.11,346.6,345.43,345.43,3909.0,342.8717,343.3571,342.198,342.198,3909.0
2024-09-04 11:10:00,345.8,345.8,345.28,345.41,3500.0,342.5646,342.5646,342.0494,342.1782,3500.0
2024-09-04 11:20:00,345.21,345.21,344.34,344.34,4520.0,341.9801,341.9801,341.1182,341.1182,4520.0
2024-09-04 11:30:00,344.08,344.75,344.05,344.29,2564.0,340.8607,341.5244,340.8309,341.0687,2564.0
2024-09-04 11:40:00,344.21,344.37,343.87,344.11,3573.0,340.9894,341.1479,340.6526,340.8904,3573.0
2024-09-04 11:50:00,343.85,343.98,343.26,343.79,2924.0,340.6328,340.7616,340.0483,340.5734,2924.0
2024-09-04 12:00:00,343.7,343.88,343.29,343.73,2566.0,340.4842,340.6625,340.078,340.5139,2566.0
2024-09-04 12:10:00,343.67,344.29,343.42,344.29,1635.0,340.4545,341.0687,340.2068,341.0687,1635.0
2024-09-04 12:20:00,343.97,344.83,343.97,344.41,2772.0,340.7517,341.6036,340.7517,341.1876,2772.0
2024-09-04 12:30:00,344.47,344.98,344.43,344.77,2427.0,341.247,341.7522,341.2074,341.5442,2427.0
2024-09-04 12:40:00,344.77,344.78,343.74,343.74,3612.0,341.5442,341.5541,340.5238,340.5238,3612.0
2024-09-04 12:50:00,344.18,344.46,343.94,344.46,4685.0,340.9597,341.2371,340.722,341.2371,4685.0
2024-09-04 13:00:00,344.18,344.63,343.98,344.63,2225.0,340.9597,341.4055,340.7616,341.4055,2225.0
2024-09-04 13:10:00,344.56,344.75,344.48,344.68,2954.0,341.3362,341.5244,341.2569,341.455,2954.0
2024-09-04 13:20:00,344.47,344.61,344.03,344.47,1678.0,341.247,341.3857,340.8111,341.247,1678.0
2024-09-04 13:30:00,344.58,345.44,344.54,345.44,4404.0,341.356,342.2079,341.3164,342.2079,4404.0
2024-09-04 13:40:00,345.56,345.66,345.25,345.41,2048.0,342.3268,342.4259,342.0197,342.1782,2048.0
2024-09-04 13:50:00,345.33,345.39,345.03,345.03,2383.0,342.099,342.1584,341.8018,341.8018,2383.0
2024-09-04 14:00:00,345.42,345.44,345.13,345.38,2230.0,342.1881,342.2079,341.9008,342.1485,2230.0
2024-09-04 14:10:00,345.11,345.48,345.08,345.08,2350.0,341.881,342.2476,341.8513,341.8513,2350.0
2024-09-04 14:20:00,345.09,345.47,345.08,345.44,1367.0,341.8612,342.2377,341.8513,342.2079,1367.0
2024-09-04 14:30:00,345.27,345.53,344.68,344.84,5705.0,342.0395,342.2971,341.455,341.6135,5705.0
2024-09-04 14:40:00,345.08,345.08,344.64,344.84,2190.0,341.8513,341.8513,341.4154,341.6135,2190.0
2024-09-04 14:50:00,344.68,345.04,344.66,344.91,1578.0,341.455,341.8117,341.4352,341.6829,1578.0
2024-09-04 15:00:00,344.74,344.9,344.23,344.23,2699.0,341.5145,341.673,341.0093,341.0093,2699.0
2024-09-04 15:10:00,344.3,345.04,344.27,345.03,6885.0,341.0786,341.8117,341.0489,341.8018,6885.0
2024-09-04 15:20:00,344.9,345.92,344.82,345.86,6558.0,341.673,342.6834,341.5937,342.624,6558.0
2024-09-04 15:30:00,345.86,346.17,345.43,346.17,8321.0,342.624,342.9311,342.198,342.9311,8321.0
2024-09-04 15:40:00,346.28,346.62,346.02,346.31,16007.0,343.0401,343.3769,342.7825,343.0698,16007.0
2024-09-04 15:50:00,346.22,347.17,345.58,346.51,62289.0,342.9806,343.9217,342.3466,343.2679,62289.0
2024-09-05 09:30:00,344.6,347.0,340.68,341.26,15665.0,341.3758,343.7533,337.4925,338.067,15665.0
2024-09-05 09:40:00,341.39,343.89,341.39,343.02,9057.0,338.1958,340.6724,338.1958,339.8106,9057.0
2024-09-05 09:50:00,342.4,342.49,341.01,341.66,9314.0,339.1964,339.2855,337.8194,338.4633,9314.0
2024-09-05 10:00:00,341.52,345.46,341.36,344.63,19088.0,338.3246,342.2277,338.1661,341.4055,19088.0
2024-09-05 10:10:00,344.61,344.61,343.29,343.72,5710.0,341.3857,341.3857,340.078,340.504,5710.0
2024-09-05 10:20:00,343.42,344.12,342.56,342.58,4512.0,340.2068,340.9003,339.3549,339.3747,4512.0
2024-09-05 10:30:00,342.58,343.57,342.28,343.49,10943.0,339.3747,340.3554,339.0775,340.2762,10943.0
2024-09-05 10:40:00,343.22,343.76,342.84,342.84,5253.0,340.0087,340.5437,339.6323,339.6323,5253.0
2024-09-05 10:50:00,342.75,343.07,342.15,342.71,9357.0,339.5431,339.8601,338.9487,339.5035,9357.0
2024-09-05 11:00:00,342.22,342.22,341.26,341.54,7536.0,339.0181,339.0181,338.067,338.3444,7536.0
2024-09-05 11:10:00,341.78,341.78,340.53,340.9,5991.0,338.5822,338.5822,337.3439,337.7104,5991.0
2024-09-05 11:20:00,341.13,341.61,340.43,340.47,8712.0,337.9383,338.4138,337.2448,337.2844,8712.0
2024-09-05 11:30:00,340.68,341.4,340.63,341.16,2957.0,337.4925,338.2057,337.4429,337.968,2957.0
2024-09-05 11:40:00,340.99,341.24,340.1,340.2,4749.0,337.7996,338.0472,336.9179,337.017,4749.0
2024-09-05 11:50:00,340.38,340.72,340.27,340.53,11514.0,337.1953,337.5321,337.0863,337.3439,11514.0
2024-09-05 12:00:00,340.53,341.06,340.33,340.67,5827.0,337.3439,337.8689,337.1457,337.4826,5827.0
2024-09-05 12:10:00,340.55,340.81,340.32,340.63,6203.0,337.3637,337.6213,337.1358,337.4429,6203.0
2024-09-05 12:20:00,340.76,341.45,340.76,341.31,2657.0,337.5717,338.2553,337.5717,338.1166,2657.0
2024-09-05 12:30:00,341.49,341.7,340.81,341.08,3339.0,338.2949,338.5029,337.6213,337.8887,3339.0
2024-09-05 12:40:00,341.21,341.21,340.89,341.04,1749.0,338.0175,338.0175,337.7005,337.8491,1749.0
2024-09-05 12:50:00,341.03,341.31,341.03,341.31,1437.0,337.8392,338.1166,337.8392,338.1166,1437.0
2024-09-05 13:00:00,340.97,341.34,340.97,341.26,3351.0,337.7798,338.1463,337.7798,338.067,3351.0
2024-09-05 13:10:00,341.21,341.26,340.72,340.97,3915.0,338.0175,338.067,337.5321,337.7798,3915.0
2024-09-05 13:20:00,340.97,340.99,340.56,340.56,2691.0,337.7798,337.7996,337.3736,337.3736,2691.0
2024-09-05 13:30:00,340.82,341.64,340.82,341.44,5265.0,337.6312,338.4435,337.6312,338.2454,5265.0
2024-09-05 13:40:00,341.49,342.38,341.45,342.31,4875.0,338.2949,339.1766,338.2553,339.1072,4875.0
2024-09-05 13:50:00,342.04,342.48,341.83,342.33,5195.0,338.8397,339.2756,338.6317,339.127,5195.0
2024-09-05 14:00:00,342.52,342.52,341.62,341.62,13737.0,339.3153,339.3153,338.4237,338.4237,13737.0
2024-09-05 14:10:00,341.79,342.16,341.47,341.95,15115.0,338.5921,338.9586,338.2751,338.7506,15115.0
2024-09-05 14:20:00,341.97,342.06,341.59,341.59,3043.0,338.7704,338.8596,338.394,338.394,3043.0
2024-09-05 14:30:00,341.52,341.86,341.45,341.69,2575.0,338.3246,338.6614,338.2553,338.493,2575.0
2024-09-05 14:40:00,341.87,341.97,341.5,341.87,9620.0,338.6713,338.7704,338.3048,338.6713,9620.0
2024-09-05 14:50:00,341.75,342.26,341.35,342.12,21761.0,338.5525,339.0577,338.1562,338.919,21761.0
2024-09-05 15:00:00,342.19,342.33,341.52,341.76,7254.0,338.9883,339.127,338.3246,338.5624,7254.0
2024-09-05 15:10:00,341.66,342.04,340.77,341.48,4045.0,338.4633,338.8397,337.5816,338.285,4045.0
2024-09-05 15:20:00,341.35,341.95,341.23,341.95,6107.0,338.1562,338.7506,338.0373,338.7506,6107.0
2024-09-05 15:30:00,341.72,343.17,341.72,342.46,15141.0,338.5227,339.9592,338.5227,339.2558,15141.0
2024-09-05 15:40:00,342.13,342.32,341.69,342.29,6280.0,338.9289,339.1171,338.493,339.0874,6280.0
2024-09-05 15:50:00,342.07,343.07,341.45,342.88,37543.0,338.8695,339.8601,338.2553,339.6719,37543.0
2024-09-06 09:30:00,345.94,349.36,345.04,347.58,21521.0,343.5448,346.9411,342.651,345.1735,21521.0
2024-09-06 09:40:00,347.02,348.24,346.58,346.79,6007.0,344.6173,345.8289,344.1804,344.3889,6007.0
2024-09-06 09:50:00,347.22,347.51,346.29,346.61,1713.0,344.8159,345.1039,343.8924,344.2102,1713.0
2024-09-06 10:00:00,346.4,346.82,344.77,345.15,11058.0,344.0016,344.4187,342.3829,342.7603,11058.0
2024-09-06 10:10:00,345.01,345.64,343.48,344.17,13491.0,342.6212,343.2469,341.1018,341.7871,13491.0
2024-09-06 10:20:00,344.55,344.77,342.93,342.96,4907.0,342.1644,342.3829,340.5556,340.5854,4907.0
2024-09-06 10:30:00,342.99,343.95,342.26,342.75,11479.0,340.6152,341.5686,339.8903,340.3769,11479.0
2024-09-06 10:40:00,342.72,343.01,341.66,342.41,17037.0,340.3471,340.6351,339.2944,340.0393,17037.0
2024-09-06 10:50:00,342.35,342.41,341.33,342.1,6357.0,339.9797,340.0393,338.9667,339.7314,6357.0
2024-09-06 11:00:00,342.41,345.56,342.28,342.62,8388.0,340.0393,343.1674,339.9102,340.2478,8388.0
2024-09-06 11:10:00,342.38,342.92,340.91,341.63,5381.0,340.0095,340.5457,338.5496,339.2647,5381.0
2024-09-06 11:20:00,341.75,341.88,341.15,341.56,3639.0,339.3838,339.5129,338.788,339.1951,3639.0
2024-09-06 11:30:00,341.88,342.37,341.26,341.75,10080.0,339.5129,339.9995,338.8972,339.3838,10080.0
2024-09-06 11:40:00,341.64,341.64,341.14,341.47,2924.0,339.2746,339.2746,338.778,339.1058,2924.0
2024-09-06 11:50:00,340.95,341.51,340.63,341.26,6353.0,338.5894,339.1455,338.2716,338.8972,6353.0
2024-09-06 12:00:00,341.05,341.5,340.49,341.1,6987.0,338.6887,339.1356,338.1325,338.7383,6987.0
2024-09-06 12:10:00,341.13,341.14,340.52,340.56,3142.0,338.7681,338.778,338.1623,338.2021,3142.0
2024-09-06 12:20:00,340.76,341.02,340.16,340.16,13147.0,338.4007,338.6589,337.8048,337.8048,13147.0
2024-09-06 12:30:00,340.45,341.13,340.02,340.4,5394.0,338.0928,338.7681,337.6658,338.0432,5394.0
2024-09-06 12:40:00,340.39,340.65,339.94,339.99,10108.0,338.0332,338.2914,337.5864,337.636,10108.0
2024-09-06 12:50:00,339.87,340.2,339.36,340.0,6104.0,337.5168,337.8446,337.0104,337.6459,6104.0
2024-09-06 13:00:00,339.79,340.42,339.52,340.31,3464.0,337.4374,338.063,337.1693,337.9538,3464.0
2024-09-06 13:10:00,340.36,340.62,339.62,339.87,3339.0,338.0034,338.2616,337.2686,337.5168,3339.0
2024-09-06 13:20:00,340.01,340.39,339.49,339.58,3126.0,337.6559,338.0332,337.1395,337.2288,3126.0
2024-09-06 13:30:00,339.48,339.61,339.13,339.58,2865.0,337.1295,337.2586,336.782,337.2288,2865.0
2024-09-06 13:40:00,339.23,340.17,339.23,340.1,2962.0,336.8813,337.8148,336.8813,337.7452,2962.0
2024-09-06 13:50:00,340.11,341.1,340.11,340.94,7021.0,337.7552,338.7383,337.7552,338.5794,7021.0
2024-09-06 14:00:00,340.95,341.04,340.49,340.82,11506.0,338.5894,338.6787,338.1325,338.4603,11506.0
2024-09-06 14:10:00,340.57,340.92,340.42,340.5,23270.0,338.212,338.5596,338.063,338.1425,23270.0
2024-09-06 14:20:00,340.44,340.86,340.19,340.69,14412.0,338.0829,338.5,337.8346,338.3312,14412.0
2024-09-06 14:30:00,340.66,340.92,340.2,340.45,3940.0,338.3014,338.5596,337.8446,338.0928,3940.0
2024-09-06 14:40:00,340.1,340.44,339.98,340.12,8777.0,337.7452,338.0829,337.6261,337.7651,8777.0
2024-09-06 14:50:00,340.17,340.83,339.86,340.64,8341.0,337.8148,338.4702,337.5069,338.2815,8341.0
2024-09-06 15:00:00,340.64,341.6,340.58,341.38,21650.0,338.2815,339.2349,338.2219,339.0164,21650.0
2024-09-06 15:10:00,341.64,341.64,340.82,340.87,7064.0,339.2746,339.2746,338.4603,338.5099,7064.0
2024-09-06 15:20:00,340.87,341.23,340.53,340.89,32170.0,338.5099,338.8674,338.1723,338.5298,32170.0
2024-09-06 15:30:00,340.62,341.06,340.3,340.43,7128.0,338.2616,338.6986,337.9439,338.073,7128.0
2024-09-06 15:40:00,340.23,342.58,339.84,342.57,50989.0,337.8743,340.2081,337.487,340.1981,50989.0
2024-09-06 15:50:00,342.38,342.81,341.07,342.26,103630.0,340.0095,340.4365,338.7085,339.8903,103630.0
2024-09-09 09:30:00,346.32,350.62,345.01,350.21,16324.0,343.9222,348.1924,342.6212,347.7852,16324.0
2024-09-09 09:40:00,350.01,350.19,345.6,346.01,12004.0,347.5866,347.7654,343.2072,343.6143,12004.0
2024-09-09 09:50:00,345.6,346.2,344.72,346.2,17261.0,343.2072,343.803,342.3333,343.803,17261.0
2024-09-09 10:00:00,346.0,346.87,345.98,346.34,25888.0,343.6044,344.4684,343.5845,343.942,25888.0
2024-09-09 10:10:00,346.34,346.86,345.74,346.09,82966.0,343.942,344.4584,343.3462,343.6938,82966.0
2024-09-09 10:20:00,346.3,346.69,345.22,345.22,6511.0,343.9023,344.2896,342.8298,342.8298,6511.0
2024-09-09 10:30:00,344.58,344.79,343.28,343.5,7110.0,342.1942,342.4028,340.9032,341.1217,7110.0
2024-09-09 10:40:00,343.78,344.2,343.32,344.2,9970.0,341.3998,341.8169,340.9429,341.8169,9970.0
2024-09-09 10:50:00,344.31,344.82,343.94,344.32,13294.0,341.9261,342.4326,341.5587,341.936,13294.0
2024-09-09 11:00:00,344.42,345.43,344.42,344.59,2195.0,342.0353,343.0383,342.0353,342.2042,2195.0
2024-09-09 11:10:00,345.11,345.11,343.95,344.45,2200.0,342.7206,342.7206,341.5686,342.0651,2200.0
2024-09-09 11:20:00,344.61,346.02,344.61,346.02,3008.0,342.224,343.6243,342.224,343.6243,3008.0
2024-09-09 11:30:00,346.03,346.56,345.67,346.04,10097.0,343.6342,344.1605,343.2767,343.6441,10097.0
2024-09-09 11:40:00,346.23,347.18,346.05,347.18,5110.0,343.8328,344.7762,343.654,344.7762,5110.0
2024-09-09 11:50:00,347.2,348.06,347.12,347.99,3367.0,344.7961,345.6501,344.7166,345.5806,3367.0
2024-09-09 12:00:00,347.98,348.18,347.38,347.58,10875.0,345.5707,345.7693,344.9748,345.1735,10875.0
2024-09-09 12:10:00,347.46,347.77,347.18,347.18,12434.0,345.0543,345.3621,344.7762,344.7762,12434.0
2024-09-09 12:20:00,347.14,347.46,346.95,347.23,5136.0,344.7365,345.0543,344.5478,344.8259,5136.0
2024-09-09 12:30:00,347.11,347.25,346.63,347.0,9643.0,344.7067,344.8457,344.23,344.5975,9643.0
2024-09-09 12:40:00,347.03,347.36,346.78,347.25,3286.0,344.6273,344.955,344.379,344.8457,3286.0
2024-09-09 12:50:00,347.16,347.25,346.88,346.89,5362.0,344.7564,344.8457,344.4783,344.4882,5362.0
2024-09-09 13:00:00,346.9,347.6,346.89,347.5,6837.0,344.4982,345.1933,344.4882,345.094,6837.0
2024-09-09 13:10:00,347.53,347.53,347.04,347.05,2130.0,345.1238,345.1238,344.6372,344.6471,2130.0
2024-09-09 13:20:00,347.04,347.04,346.74,346.74,3135.0,344.6372,344.6372,344.3393,344.3393,3135.0
2024-09-09 13:30:00,346.66,346.92,346.3,346.73,3785.0,344.2598,344.518,343.9023,344.3293,3785.0
2024-09-09 13:40:00,346.89,346.89,345.98,346.24,4122.0,344.4882,344.4882,343.5845,343.8427,4122.0
2024-09-09 13:50:00,346.3,346.3,345.81,345.81,1749.0,343.9023,343.9023,343.4157,343.4157,1749.0
2024-09-09 14:00:00,345.91,345.91,345.44,345.5,1801.0,343.515,343.515,343.0483,343.1079,1801.0
2024-09-09 14:10:00,345.35,345.71,345.34,345.71,14027.0,342.9589,343.3164,342.949,343.3164,14027.0
2024-09-09 14:20:00,345.98,346.46,345.65,345.95,2550.0,343.5845,344.0612,343.2568,343.5547,2550.0
2024-09-09 14:30:00,345.89,346.28,345.24,345.24,5645.0,343.4952,343.8825,342.8497,342.8497,5645.0
2024-09-09 14:40:00,345.4,346.17,345.4,346.17,4487.0,343.0085,343.7732,343.0085,343.7732,4487.0
2024-09-09 14:50:00,346.26,346.47,346.11,346.34,7436.0,343.8626,344.0711,343.7136,343.942,7436.0
2024-09-09 15:00:00,346.09,346.09,345.41,345.59,6365.0,343.6938,343.6938,343.0185,343.1972,6365.0
2024-09-09 15:10:00,345.62,345.62,345.09,345.18,6884.0,343.227,343.227,342.7007,342.7901,6884.0
2024-09-09 15:20:00,345.09,345.72,344.74,345.71,9864.0,342.7007,343.3263,342.3531,343.3164,9864.0
2024-09-09 15:30:00,345.69,345.84,344.89,345.49,10475.0,343.2965,343.4455,342.5021,343.0979,10475.0
2024-09-09 15:40:00,345.49,346.26,345.4,345.55,14628.0,343.0979,343.8626,343.0085,343.1575,14628.0
2024-09-09 15:50:00,345.41,345.59,344.63,345.36,49660.0,343.0185,343.1972,342.2439,342.9688,49660.0
2024-09-10 09:30:00,348.76,348.76,344.92,345.05,13086.0,346.3453,346.3453,342.5319,342.661,13086.0
2024-09-10 09:40:00,346.04,349.27,345.76,348.38,13152.0,343.6441,346.8518,343.3661,345.9679,13152.0
2024-09-10 09:50:00,348.36,348.81,347.95,347.98,9159.0,345.9481,346.3949,345.5409,345.5707,9159.0
2024-09-10 10:00:00,347.97,348.92,345.19,347.55,24250.0,345.5608,346.5042,342.8,345.1437,24250.0
2024-09-10 10:10:00,345.86,345.95,344.33,345.69,5296.0,343.4654,343.5547,341.946,343.2965,5296.0
2024-09-10 10:20:00,345.69,346.79,345.01,346.79,4258.0,343.2965,344.3889,342.6212,344.3889,4258.0
2024-09-10 10:30:00,346.89,346.89,345.38,345.87,4838.0,344.4882,344.4882,342.9887,343.4753,4838.0
2024-09-10 10:40:00,345.88,346.15,345.0,345.61,7215.0,343.4852,343.7534,342.6113,343.2171,7215.0
2024-09-10 10:50:00,345.94,346.59,345.45,345.95,7685.0,343.5448,344.1903,343.0582,343.5547,7685.0
2024-09-10 11:00:00,345.73,346.78,345.65,346.77,3058.0,343.3363,344.379,343.2568,344.3691,3058.0
2024-09-10 11:10:00,347.02,347.29,346.67,347.12,2205.0,344.6173,344.8855,344.2698,344.7166,2205.0
2024-09-10 11:20:00,346.9,347.4,346.86,347.12,3158.0,344.4982,344.9947,344.4584,344.7166,3158.0
2024-09-10 11:30:00,347.13,347.13,345.11,345.3,4134.0,344.7266,344.7266,342.7206,342.9092,4134.0
2024-09-10 11:40:00,345.16,345.84,344.99,345.19,4299.0,342.7702,343.4455,342.6014,342.8,4299.0
2024-09-10 11:50:00,344.67,345.21,343.97,343.97,3475.0,342.2836,342.8199,341.5884,341.5884,3475.0
2024-09-10 12:00:00,344.03,344.35,343.47,344.35,840.0,341.648,341.9658,341.0919,341.9658,840.0
2024-09-10 12:10:00,343.99,344.09,343.67,343.91,2665.0,341.6083,341.7076,341.2905,341.5289,2665.0
2024-09-10 12:20:00,343.98,344.22,343.84,344.0,2793.0,341.5984,341.8367,341.4593,341.6182,2793.0
2024-09-10 12:30:00,343.99,344.03,343.27,343.61,10948.0,341.6083,341.648,340.8933,341.2309,10948.0
2024-09-10 12:40:00,343.77,344.35,343.76,344.35,1836.0,341.3898,341.9658,341.3799,341.9658,1836.0
2024-09-10 12:50:00,344.32,345.13,344.25,345.13,5388.0,341.936,342.7404,341.8665,342.7404,5388.0
2024-09-10 13:00:00,344.81,345.33,344.52,345.33,1380.0,342.4226,342.939,342.1346,342.939,1380.0
2024-09-10 13:10:00,345.03,345.66,345.03,345.41,952.0,342.6411,343.2667,342.6411,343.0185,952.0
2024-09-10 13:20:00,345.08,345.25,344.88,345.22,1489.0,342.6908,342.8596,342.4921,342.8298,1489.0
2024-09-10 13:30:00,345.09,345.16,344.75,345.16,5209.0,342.7007,342.7702,342.363,342.7702,5209.0
2024-09-10 13:40:00,345.19,345.19,344.6,344.77,1668.0,342.8,342.8,342.2141,342.3829,1668.0
2024-09-10 13:50:00,344.78,344.88,344.66,344.8,1027.0,342.3928,342.4921,342.2737,342.4127,1027.0
2024-09-10 14:00:00,344.55,345.19,344.55,344.84,5232.0,342.1644,342.8,342.1644,342.4524,5232.0
2024-09-10 14:10:00,344.79,345.17,344.79,345.06,2427.0,342.4028,342.7801,342.4028,342.6709,2427.0
2024-09-10 14:20:00,345.09,345.57,344.27,345.57,5506.0,342.7007,343.1774,341.8864,343.1774,5506.0
2024-09-10 14:30:00,345.42,345.87,345.42,345.75,1010.0,343.0284,343.4753,343.0284,343.3561,1010.0
2024-09-10 14:40:00,345.88,346.32,345.88,346.11,2224.0,343.4852,343.9222,343.4852,343.7136,2224.0
2024-09-10 14:50:00,346.12,346.34,345.93,346.18,3149.0,343.7236,343.942,343.5349,343.7831,3149.0
2024-09-10 15:00:00,346.18,346.3,345.86,346.14,3940.0,343.7831,343.9023,343.4654,343.7434,3940.0
2024-09-10 15:10:00,345.88,346.47,345.88,346.47,4108.0,343.4852,344.0711,343.4852,344.0711,4108.0
2024-09-10 15:20:00,346.49,346.89,346.48,346.62,2735.0,344.091,344.4882,344.0811,344.2201,2735.0
2024-09-10 15:30:00,346.62,346.62,345.82,345.82,7255.0,344.2201,344.2201,343.4256,343.4256,7255.0
2024-09-10 15:40:00,346.02,346.95,345.77,346.49,7499.0,343.6243,344.5478,343.376,344.091,7499.0
2024-09-10 15:50:00,346.12,347.09,345.9,346.14,60613.0,343.7236,344.6868,343.5051,343.7434,60613.0
2024-09-11 09:30:00,346.42,347.67,342.75,343.22,11132.0,344.0215,345.2628,340.3769,340.8436,11132.0
2024-09-11 09:40:00,343.22,344.15,341.97,343.06,3103.0,340.8436,341.7672,339.6023,340.6847,3103.0
2024-09-11 09:50:00,342.63,343.23,341.59,342.92,3717.0,340.2577,340.8536,339.2249,340.5457,3717.0
2024-09-11 10:00:00,342.38,343.37,342.2,342.82,9842.0,340.0095,340.9926,339.8307,340.4464,9842.0
2024-09-11 10:10:00,342.72,343.12,341.01,341.75,5490.0,340.3471,340.7443,338.6489,339.3838,5490.0
2024-09-11 10:20:00,341.0,341.84,340.61,341.65,5509.0,338.639,339.4732,338.2517,339.2845,5509.0
2024-09-11 10:30:00,341.57,342.45,340.79,341.85,8116.0,339.2051,340.079,338.4305,339.4831,8116.0
2024-09-11 10:40:00,342.04,342.04,341.05,341.62,4701.0,339.6718,339.6718,338.6887,339.2547,4701.0
2024-09-11 10:50:00,342.1,343.14,341.69,343.14,5442.0,339.7314,340.7642,339.3242,340.7642,5442.0
2024-09-11 11:00:00,343.14,343.61,342.48,342.59,9810.0,340.7642,341.2309,340.1088,340.218,9810.0
2024-09-11 11:10:00,343.03,344.14,343.02,343.38,25951.0,340.655,341.7573,340.645,341.0025,25951.0
2024-09-11 11:20:00,343.14,343.86,342.35,343.84,11074.0,340.7642,341.4792,339.9797,341.4593,11074.0
2024-09-11 11:30:00,343.86,346.23,343.6,346.23,34337.0,341.4792,343.8328,341.221,343.8328,34337.0
2024-09-11 11:40:00,346.14,346.75,345.85,346.13,9353.0,343.7434,344.3492,343.4554,343.7335,9353.0
2024-09-11 11:50:00,346.41,346.41,344.69,345.99,6571.0,344.0116,344.0116,342.3035,343.5945,6571.0
2024-09-11 12:00:00,346.21,348.02,346.21,347.28,7771.0,343.8129,345.6104,343.8129,344.8755,7771.0
2024-09-11 12:10:00,347.56,347.72,347.13,347.67,11690.0,345.1536,345.3125,344.7266,345.2628,11690.0
2024-09-11 12:20:00,347.78,347.84,347.06,347.64,6209.0,345.3721,345.4317,344.6571,345.233,6209.0
2024-09-11 12:30:00,347.83,348.39,347.68,348.12,5625.0,345.4217,345.9778,345.2728,345.7097,5625.0
2024-09-11 12:40:00,348.56,348.57,347.68,348.07,11131.0,346.1467,346.1566,345.2728,345.6601,11131.0
2024-09-11 12:50:00,348.34,348.35,347.85,348.13,1876.0,345.9282,345.9381,345.4416,345.7196,1876.0
2024-09-11 13:00:00,348.28,349.59,348.11,349.56,7356.0,345.8686,347.1695,345.6998,347.1397,7356.0
2024-09-11 13:10:00,349.67,350.23,349.67,349.84,4220.0,347.249,347.8051,347.249,347.4178,4220.0
2024-09-11 13:20:00,349.84,350.62,349.47,350.49,4188.0,347.4178,348.1924,347.0504,348.0633,4188.0
2024-09-11 13:30:00,350.57,351.07,350.57,351.07,3227.0,348.1428,348.6393,348.1428,348.6393,3227.0
2024-09-11 13:40:00,351.25,353.34,351.09,352.59,20483.0,348.818,350.8936,348.6592,350.1488,20483.0
2024-09-11 13:50:00,352.9,352.91,351.31,351.31,5072.0,350.4566,350.4666,348.8776,348.8776,5072.0
2024-09-11 14:00:00,351.31,351.68,351.3,351.38,1446.0,348.8776,349.2451,348.8677,348.9471,1446.0
2024-09-11 14:10:00,351.73,352.23,351.35,352.23,13277.0,349.2947,349.7913,348.9174,349.7913,13277.0
2024-09-11 14:20:00,352.26,352.57,351.95,352.2,5905.0,349.8211,350.1289,349.5132,349.7615,5905.0
2024-09-11 14:30:00,352.31,352.93,352.17,352.92,5756.0,349.8707,350.4864,349.7317,350.4765,5756.0
2024-09-11 14:40:00,352.94,353.73,352.84,353.48,10514.0,350.4963,351.2809,350.397,351.0326,10514.0
2024-09-11 14:50:00,353.37,353.53,352.84,353.38,8024.0,350.9234,351.0823,350.397,350.9333,8024.0
2024-09-11 15:00:00,353.45,353.74,353.02,353.67,4853.0,351.0028,351.2908,350.5758,351.2213,4853.0
2024-09-11 15:10:00,353.59,354.07,353.45,353.83,6398.0,351.1418,351.6185,351.0028,351.3802,6398.0
2024-09-11 15:20:00,353.64,354.32,353.64,354.2,7212.0,351.1915,351.8668,351.1915,351.7476,7212.0
2024-09-11 15:30:00,354.18,354.21,352.56,352.56,11108.0,351.7278,351.7576,350.119,350.119,11108.0
2024-09-11 15:40:00,352.62,353.24,351.86,353.24,12832.0,350.1786,350.7943,349.4238,350.7943,12832.0
2024-09-11 15:50:00,353.36,354.8,352.51,354.08,78757.0,350.9134,352.3435,350.0693,351.6285,78757.0
2024-09-12 09:30:00,353.15,354.1,352.49,353.04,16938.0,350.7049,351.6483,350.0495,350.5957,16938.0
2024-09-12 09:40:00,353.0,356.25,353.0,353.7,9989.0,350.5559,353.7834,350.5559,351.2511,9989.0
2024-09-12 09:50:00,353.54,355.17,352.67,354.6,6765.0,351.0922,352.7109,350.2282,352.1449,6765.0
2024-09-12 10:00:00,354.35,355.36,353.59,355.13,10331.0,351.8966,352.8996,351.1418,352.6712,10331.0
2024-09-12 10:10:00,355.2,356.43,354.96,356.22,6619.0,352.7407,353.9622,352.5024,353.7536,6619.0
2024-09-12 10:20:00,356.12,357.87,355.6,357.36,6318.0,353.6543,355.3922,353.1379,354.8857,6318.0
2024-09-12 10:30:00,357.44,358.14,357.0,358.14,2789.0,354.9652,355.6603,354.5282,355.6603,2789.0
2024-09-12 10:40:00,357.97,358.37,357.26,357.98,10936.0,355.4915,355.8887,354.7864,355.5014,10936.0
2024-09-12 10:50:00,358.0,358.0,355.68,355.69,5930.0,355.5213,355.5213,353.2174,353.2273,5930.0
2024-09-12 11:00:00,355.32,356.26,355.18,355.52,8026.0,352.8599,353.7934,352.7208,353.0585,8026.0
2024-09-12 11:10:00,355.06,355.95,355.06,355.67,5035.0,352.6017,353.4855,352.6017,353.2074,5035.0
2024-09-12 11:20:00,355.67,355.67,354.2,354.37,9397.0,353.2074,353.2074,351.7476,351.9164,9397.0
2024-09-12 11:30:00,354.31,355.08,354.31,354.39,8690.0,351.8569,352.6215,351.8569,351.9363,8690.0
2024-09-12 11:40:00,354.54,354.65,353.66,353.84,9064.0,352.0853,352.1945,351.2114,351.3901,9064.0
2024-09-12 11:50:00,353.84,354.58,353.64,354.12,6817.0,351.3901,352.125,351.1915,351.6682,6817.0
2024-09-12 12:00:00,354.25,354.75,354.25,354.44,3275.0,351.7973,352.2938,351.7973,351.986,3275.0
2024-09-12 12:10:00,354.61,355.19,354.49,355.11,6514.0,352.1548,352.7308,352.0356,352.6513,6514.0
2024-09-12 12:20:00,355.11,355.65,355.1,355.11,6574.0,352.6513,353.1876,352.6414,352.6513,6574.0
2024-09-12 12:30:00,355.28,355.94,355.21,355.54,9487.0,352.8201,353.4756,352.7506,353.0783,9487.0
2024-09-12 12:40:00,355.37,355.95,355.3,355.9,9936.0,352.9095,353.4855,352.84,353.4358,9936.0
2024-09-12 12:50:00,355.9,357.15,355.9,357.05,13923.0,353.4358,354.6772,353.4358,354.5779,13923.0
2024-09-12 13:00:00,357.05,357.32,356.57,356.85,5518.0,354.5779,354.846,354.1012,354.3793,5518.0
2024-09-12 13:10:00,356.65,357.0,356.54,356.67,1801.0,354.1807,354.5282,354.0714,354.2005,1801.0
2024-09-12 13:20:00,356.59,357.11,356.58,356.83,6955.0,354.1211,354.6375,354.1111,354.3594,6955.0
2024-09-12 13:30:00,356.87,357.1,356.75,357.0,1845.0,354.3991,354.6275,354.28,354.5282,1845.0
2024-09-12 13:40:00,356.94,357.12,356.77,357.12,4258.0,354.4686,354.6474,354.2998,354.6474,4258.0
2024-09-12 13:50:00,357.12,357.87,357.01,357.83,8187.0,354.6474,355.3922,354.5382,355.3525,8187.0
2024-09-12 14:00:00,357.7,357.8,357.06,357.06,4231.0,355.2234,355.3227,354.5878,354.5878,4231.0
2024-09-12 14:10:00,357.07,357.27,356.55,356.55,5436.0,354.5977,354.7964,354.0813,354.0813,5436.0
2024-09-12 14:20:00,356.63,357.04,356.47,356.54,6034.0,354.1608,354.568,354.0019,354.0714,6034.0
2024-09-12 14:30:00,356.82,356.99,356.49,356.76,3446.0,354.3495,354.5183,354.0218,354.2899,3446.0
2024-09-12 14:40:00,356.94,357.33,356.91,357.16,8349.0,354.4686,354.8559,354.4389,354.6871,8349.0
2024-09-12 14:50:00,357.17,357.17,355.76,356.92,7314.0,354.6971,354.6971,353.2968,354.4488,7314.0
2024-09-12 15:00:00,356.93,357.3,356.67,357.17,9346.0,354.4587,354.8262,354.2005,354.6971,9346.0
2024-09-12 15:10:00,357.17,357.82,357.17,357.77,3471.0,354.6971,355.3426,354.6971,355.2929,3471.0
2024-09-12 15:20:00,357.76,358.15,357.72,357.73,6368.0,355.283,355.6703,355.2432,355.2532,6368.0
2024-09-12 15:30:00,357.92,357.92,357.59,357.85,12709.0,355.4419,355.4419,355.1141,355.3723,12709.0
2024-09-12 15:40:00,357.85,358.63,357.67,357.71,19686.0,355.3723,356.1469,355.1936,355.2333,19686.0
2024-09-12 15:50:00,358.02,359.9,357.8,359.81,51670.0,355.5412,357.4082,355.3227,357.3188,51670.0
2024-09-13 09:30:00,360.51,363.0,359.27,360.23,31640.0,358.0139,360.4867,356.7825,357.7359,31640.0
2024-09-13 09:40:00,359.87,362.24,359.63,361.87,2919.0,357.3784,359.732,357.14,359.3645,2919.0
2024-09-13 09:50:00,361.84,361.99,361.13,361.13,3842.0,359.3347,359.4837,358.6296,358.6296,3842.0
2024-09-13 10:00:00,361.96,362.26,359.24,359.99,14496.0,359.4539,359.7518,356.7527,357.4975,14496.0
2024-09-13 10:10:00,361.03,361.56,360.31,360.59,12038.0,358.5303,359.0567,357.8153,358.0934,12038.0
2024-09-13 10:20:00,360.29,360.56,360.0,360.47,30680.0,357.7955,358.0636,357.5075,357.9742,30680.0
2024-09-13 10:30:00,360.33,361.3,359.83,361.12,5477.0,357.8352,358.7985,357.3386,358.6197,5477.0
2024-09-13 10:40:00,361.22,362.27,360.86,361.4,8283.0,358.719,359.7617,358.3615,358.8978,8283.0
2024-09-13 10:50:00,361.41,361.77,360.69,361.04,10354.0,358.9077,359.2652,358.1927,358.5403,10354.0
2024-09-13 11:00:00,361.29,362.01,360.85,361.79,7263.0,358.7885,359.5035,358.3516,359.2851,7263.0
2024-09-13 11:10:00,361.53,361.89,361.38,361.38,4151.0,359.0269,359.3844,358.8779,358.8779,4151.0
2024-09-13 11:20:00,361.48,362.81,361.48,362.4,5167.0,358.9772,360.298,358.9772,359.8908,5167.0
2024-09-13 11:30:00,362.23,363.04,362.11,362.73,14230.0,359.722,360.5264,359.6029,360.2186,14230.0
2024-09-13 11:40:00,363.0,364.12,363.0,363.59,3967.0,360.4867,361.5989,360.4867,361.0726,3967.0
2024-09-13 11:50:00,363.87,364.29,363.38,364.07,10021.0,361.3507,361.7678,360.8641,361.5493,10021.0
2024-09-13 12:00:00,363.94,364.02,363.37,363.41,1800.0,361.4202,361.4996,360.8541,360.8939,1800.0
2024-09-13 12:10:00,363.41,364.91,363.39,364.52,11688.0,360.8939,362.3835,360.874,361.9962,11688.0
2024-09-13 12:20:00,364.28,364.61,363.08,363.18,15722.0,361.7578,362.0855,360.5661,360.6654,15722.0
2024-09-13 12:30:00,363.11,363.18,362.58,362.91,3720.0,360.5959,360.6654,360.0696,360.3973,3720.0
2024-09-13 12:40:00,362.71,363.81,362.58,363.67,11349.0,360.1987,361.2911,360.0696,361.1521,11349.0
2024-09-13 12:50:00,363.69,364.97,363.69,364.44,2772.0,361.1719,362.4431,361.1719,361.9167,2772.0
2024-09-13 13:00:00,364.38,364.96,364.38,364.61,2351.0,361.8571,362.4331,361.8571,362.0855,2351.0
2024-09-13 13:10:00,365.0,365.53,364.77,365.53,13672.0,362.4728,362.9992,362.2444,362.9992,13672.0
2024-09-13 13:20:00,365.39,365.58,364.88,365.54,4251.0,362.8601,363.0488,362.3537,363.0091,4251.0
2024-09-13 13:30:00,365.58,366.22,365.44,365.96,6369.0,363.0488,363.6844,362.9098,363.4262,6369.0
2024-09-13 13:40:00,365.9,366.05,365.46,365.88,4873.0,363.3666,363.5156,362.9297,363.3468,4873.0
2024-09-13 13:50:00,365.7,366.0,365.01,365.31,5165.0,363.168,363.4659,362.4828,362.7807,5165.0
2024-09-13 14:00:00,365.09,365.09,363.83,364.51,7982.0,362.5622,362.5622,361.3109,361.9862,7982.0
2024-09-13 14:10:00,364.44,364.7,364.18,364.44,5240.0,361.9167,362.1749,361.6585,361.9167,5240.0
2024-09-13 14:20:00,364.46,365.15,363.9,363.96,10097.0,361.9366,362.6218,361.3805,361.44,10097.0
2024-09-13 14:30:00,363.93,364.08,363.61,364.08,5554.0,361.4103,361.5592,361.0925,361.5592,5554.0
2024-09-13 14:40:00,364.0,364.25,363.81,363.94,6920.0,361.4798,361.728,361.2911,361.4202,6920.0
2024-09-13 14:50:00,363.89,363.9,363.49,363.73,5782.0,361.3705,361.3805,360.9733,361.2116,5782.0
2024-09-13 15:00:00,363.61,363.77,363.11,363.45,7745.0,361.0925,361.2514,360.5959,360.9336,7745.0
2024-09-13 15:10:00,363.42,363.59,363.11,363.34,6766.0,360.9038,361.0726,360.5959,360.8243,6766.0
2024-09-13 15:20:00,363.35,363.48,362.85,363.26,8870.0,360.8343,360.9634,360.3377,360.7449,8870.0
2024-09-13 15:30:00,363.26,363.54,362.4,362.51,17892.0,360.7449,361.023,359.8908,360.0001,17892.0
2024-09-13 15:40:00,362.56,363.16,362.56,362.83,24832.0,360.0497,360.6456,360.0497,360.3179,24832.0
2024-09-13 15:50:00,362.94,364.29,362.77,364.25,111228.0,360.4271,361.7678,360.2583,361.728,111228.0
2024-09-16 09:30:00,367.1,369.45,365.5,365.93,22754.0,364.5583,366.892,362.9694,363.3964,22754.0
2024-09-16 09:40:00,364.7,366.48,364.17,366.48,6263.0,362.1749,363.9426,361.6486,363.9426,6263.0
2024-09-16 09:50:00,367.13,368.54,366.8,367.97,10355.0,364.5881,365.9883,364.2604,365.4223,10355.0
2024-09-16 10:00:00,368.02,368.94,367.49,368.7,24984.0,365.4719,366.3856,364.9456,366.1472,24984.0
2024-09-16 10:10:00,368.55,368.76,367.93,368.38,6468.0,365.9983,366.2068,365.3826,365.8294,6468.0
2024-09-16 10:20:00,368.43,368.61,367.37,367.43,39973.0,365.8791,366.0578,364.8264,364.886,39973.0
2024-09-16 10:30:00,367.33,367.33,365.67,366.25,9393.0,364.7867,364.7867,363.1382,363.7142,9393.0
2024-09-16 10:40:00,366.28,367.37,366.28,366.92,7677.0,363.744,364.8264,363.744,364.3795,7677.0
2024-09-16 10:50:00,367.17,367.24,366.26,366.7,13856.0,364.6278,364.6973,363.7241,364.1611,13856.0
2024-09-16 11:00:00,366.76,367.04,366.25,366.92,5067.0,364.2207,364.4987,363.7142,364.3795,5067.0
2024-09-16 11:10:00,367.41,367.57,366.82,366.83,6178.0,364.8662,365.025,364.2802,364.2902,6178.0
2024-09-16 11:20:00,367.0,367.12,366.46,366.8,4051.0,364.459,364.5782,363.9227,364.2604,4051.0
2024-09-16 11:30:00,366.78,367.9,366.77,367.9,4110.0,364.2405,365.3528,364.2306,365.3528,4110.0
2024-09-16 11:40:00,367.95,368.41,367.72,368.14,4229.0,365.4024,365.8592,365.174,365.5911,4229.0
2024-09-16 11:50:00,368.29,368.46,367.6,367.76,12310.0,365.7401,365.9089,365.0548,365.2137,12310.0
2024-09-16 12:00:00,367.73,367.89,367.53,367.83,2756.0,365.1839,365.3428,364.9853,365.2832,2756.0
2024-09-16 12:10:00,367.9,368.78,367.76,368.78,20572.0,365.3528,366.2267,365.2137,366.2267,20572.0
2024-09-16 12:20:00,368.36,369.71,368.36,369.54,13818.0,365.8096,367.1502,365.8096,366.9814,13818.0
2024-09-16 12:30:00,369.75,369.85,369.0,369.52,6802.0,367.19,367.2893,366.4451,366.9615,6802.0
2024-09-16 12:40:00,369.4,369.49,368.95,369.11,9146.0,366.8424,366.9318,366.3955,366.5544,9146.0
2024-09-16 12:50:00,369.1,369.32,369.0,369.0,4580.0,366.5445,366.7629,366.4451,366.4451,4580.0
2024-09-16 13:00:00,369.06,369.33,368.99,369.33,5699.0,366.5047,366.7729,366.4352,366.7729,5699.0
2024-09-16 13:10:00,369.32,369.86,369.26,369.52,3771.0,366.7629,367.2992,366.7033,366.9615,3771.0
2024-09-16 13:20:00,369.9,370.22,369.56,369.7,10888.0,367.3389,367.6567,367.0013,367.1403,10888.0
2024-09-16 13:30:00,369.87,370.2,369.73,370.02,5076.0,367.3091,367.6368,367.1701,367.4581,5076.0
2024-09-16 13:40:00,370.02,370.04,369.62,369.72,5281.0,367.4581,367.4779,367.0609,367.1602,5281.0
2024-09-16 13:50:00,369.66,370.02,369.48,369.49,7552.0,367.1006,367.4581,366.9218,366.9318,7552.0
2024-09-16 14:00:00,369.32,369.57,369.08,369.32,4307.0,366.7629,367.0112,366.5246,366.7629,4307.0
2024-09-16 14:10:00,369.32,369.6,369.11,369.32,8703.0,366.7629,367.041,366.5544,366.7629,8703.0
2024-09-16 14:20:00,369.41,369.56,369.27,369.53,4194.0,366.8523,367.0013,366.7133,366.9715,4194.0
2024-09-16 14:30:00,369.52,369.52,368.57,368.57,8819.0,366.9615,366.9615,366.0181,366.0181,8819.0
2024-09-16 14:40:00,368.73,368.73,368.25,368.6,6447.0,366.177,366.177,365.7003,366.0479,6447.0
2024-09-16 14:50:00,368.58,368.88,368.26,368.88,8204.0,366.0281,366.326,365.7103,366.326,8204.0
2024-09-16 15:00:00,368.77,368.89,368.37,368.58,4446.0,366.2167,366.3359,365.8195,366.0281,4446.0
2024-09-16 15:10:00,368.58,368.79,368.2,368.37,5725.0,366.0281,366.2366,365.6507,365.8195,5725.0
2024-09-16 15:20:00,368.37,368.53,368.06,368.29,8042.0,365.8195,365.9784,365.5117,365.7401,8042.0
2024-09-16 15:30:00,368.16,369.08,368.16,368.99,11632.0,365.611,366.5246,365.611,366.4352,11632.0
2024-09-16 15:40:00,369.0,369.65,369.0,369.24,19413.0,366.4451,367.0906,366.4451,366.6835,19413.0
2024-09-16 15:50:00,369.12,369.77,368.73,369.05,89770.0,366.5643,367.2098,366.177,366.4948,89770.0
2024-09-17 09:30:00,370.22,370.22,366.0,366.25,21600.0,367.6567,367.6567,363.4659,363.7142,21600.0
2024-09-17 09:40:00,366.51,368.24,365.63,367.88,10051.0,363.9724,365.6904,363.0985,365.3329,10051.0
2024-09-17 09:50:00,368.58,369.32,368.43,368.87,6430.0,366.0281,366.7629,365.8791,366.316,6430.0
2024-09-17 10:00:00,368.87,371.5,368.86,371.5,7571.0,366.316,368.9278,366.3061,368.9278,7571.0
2024-09-17 10:10:00,371.32,371.74,370.98,371.44,8681.0,368.7491,369.1662,368.4114,368.8683,8681.0
2024-09-17 10:20:00,371.43,371.98,370.63,370.63,16431.0,368.8583,369.4045,368.0639,368.0639,16431.0
2024-09-17 10:30:00,370.52,371.34,370.0,371.03,11457.0,367.9546,368.7689,367.4382,368.4611,11457.0
2024-09-17 10:40:00,370.88,371.6,370.88,371.36,6456.0,368.3121,369.0271,368.3121,368.7888,6456.0
2024-09-17 10:50:00,371.35,371.65,370.73,371.29,7631.0,368.7789,369.0768,368.1632,368.7193,7631.0
2024-09-17 11:00:00,371.6,372.24,371.39,371.58,3785.0,369.0271,369.6627,368.8186,369.0073,3785.0
2024-09-17 11:10:00,371.86,372.2,371.56,372.07,2925.0,369.2853,369.623,368.9874,369.4939,2925.0
2024-09-17 11:20:00,372.21,372.24,371.07,371.07,5868.0,369.6329,369.6627,368.5008,368.5008,5868.0
2024-09-17 11:30:00,371.61,371.94,371.33,371.71,3260.0,369.0371,369.3648,368.759,369.1364,3260.0
2024-09-17 11:40:00,371.71,371.79,371.03,371.03,2454.0,369.1364,369.2158,368.4611,368.4611,2454.0
2024-09-17 11:50:00,371.18,371.45,371.04,371.3,52034.0,368.6101,368.8782,368.471,368.7292,52034.0
2024-09-17 12:00:00,371.3,371.3,370.66,370.98,3167.0,368.7292,368.7292,368.0937,368.4114,3167.0
2024-09-17 12:10:00,371.14,371.21,370.37,370.37,2311.0,368.5703,368.6398,367.8057,367.8057,2311.0
2024-09-17 12:20:00,370.71,371.09,370.12,370.88,10758.0,368.1433,368.5207,367.5574,368.3121,10758.0
2024-09-17 12:30:00,370.81,371.04,370.42,370.42,1803.0,368.2426,368.471,367.8553,367.8553,1803.0
2024-09-17 12:40:00,370.62,370.77,368.91,368.91,2961.0,368.0539,368.2029,366.3558,366.3558,2961.0
2024-09-17 12:50:00,368.63,369.89,368.55,369.82,12621.0,366.0777,367.329,365.9983,367.2595,12621.0
2024-09-17 13:00:00,369.94,370.27,369.84,370.27,4867.0,367.3786,367.7064,367.2793,367.7064,4867.0
2024-09-17 13:10:00,370.06,371.09,369.92,371.09,3966.0,367.4978,368.5207,367.3588,368.5207,3966.0
2024-09-17 13:20:00,371.35,372.36,371.34,371.96,7863.0,368.7789,369.7819,368.7689,369.3847,7863.0
2024-09-17 13:30:00,371.94,372.25,371.52,371.96,4895.0,369.3648,369.6726,368.9477,369.3847,4895.0
2024-09-17 13:40:00,371.96,372.35,371.52,372.19,5723.0,369.3847,369.772,368.9477,369.6131,5723.0
2024-09-17 13:50:00,372.4,372.83,372.33,372.34,8381.0,369.8216,370.2486,369.7521,369.762,8381.0
2024-09-17 14:00:00,372.34,373.32,372.1,373.32,7761.0,369.762,370.7352,369.5237,370.7352,7761.0
2024-09-17 14:10:00,373.21,373.27,372.4,372.72,8117.0,370.626,370.6856,369.8216,370.1394,8117.0
2024-09-17 14:20:00,372.85,373.47,372.73,373.04,6946.0,370.2685,370.8842,370.1493,370.4572,6946.0
2024-09-17 14:30:00,372.9,373.43,372.89,373.21,4961.0,370.3181,370.8445,370.3082,370.626,4961.0
2024-09-17 14:40:00,373.07,373.46,371.97,371.97,13630.0,370.487,370.8743,369.3946,369.3946,13630.0
2024-09-17 14:50:00,371.98,373.0,371.97,373.0,6373.0,369.4045,370.4175,369.3946,370.4175,6373.0
2024-09-17 15:00:00,373.02,373.37,372.74,372.75,3067.0,370.4373,370.7849,370.1593,370.1692,3067.0
2024-09-17 15:10:00,372.8,372.95,371.8,371.84,6265.0,370.2188,370.3678,369.2258,369.2655,6265.0
2024-09-17 15:20:00,372.0,372.44,371.1,372.26,16121.0,369.4244,369.8613,368.5306,369.6826,16121.0
2024-09-17 15:30:00,372.29,372.58,371.71,372.54,10472.0,369.7124,370.0004,369.1364,369.9606,10472.0
2024-09-17 15:40:00,372.7,373.52,372.21,373.39,15838.0,370.1195,370.9339,369.6329,370.8048,15838.0
2024-09-17 15:50:00,373.31,374.66,372.8,374.66,101958.0,370.7253,372.066,370.2188,372.066,101958.0
2024-09-18 09:30:00,374.31,375.76,372.36,372.7,25438.0,371.7184,373.1583,369.7819,370.1195,25438.0
2024-09-18 09:40:00,373.0,375.0,372.03,374.59,29084.0,370.4175,372.4036,369.4542,371.9964,29084.0
2024-09-18 09:50:00,374.59,374.59,371.05,371.69,7439.0,371.9964,371.9964,368.481,369.1165,7439.0
2024-09-18 10:00:00,371.39,372.43,371.39,371.9,12643.0,368.8186,369.8514,368.8186,369.3251,12643.0
2024-09-18 10:10:00,371.78,373.26,371.22,372.8,13021.0,369.2059,370.6757,368.6498,370.2188,13021.0
2024-09-18 10:20:00,373.04,374.75,372.81,374.74,14999.0,370.4572,372.1553,370.2288,372.1454,14999.0
2024-09-18 10:30:00,374.13,374.15,373.06,373.57,4712.0,371.5396,371.5595,370.477,370.9835,4712.0
2024-09-18 10:40:00,373.56,373.86,372.54,373.86,5662.0,370.9736,371.2715,369.9606,371.2715,5662.0
2024-09-18 10:50:00,373.74,374.27,373.73,374.23,2067.0,371.1523,371.6787,371.1424,371.6389,2067.0
2024-09-18 11:00:00,374.05,375.06,374.05,374.55,17828.0,371.4602,372.4632,371.4602,371.9567,17828.0
2024-09-18 11:10:00,374.65,375.33,374.5,375.09,5867.0,372.056,372.7313,371.9071,372.493,5867.0
2024-09-18 11:20:00,375.23,375.88,375.02,375.48,7643.0,372.632,373.2775,372.4235,372.8803,7643.0
2024-09-18 11:30:00,375.47,375.68,374.85,375.48,7573.0,372.8704,373.0789,372.2546,372.8803,7573.0
2024-09-18 11:40:00,375.48,375.63,374.86,374.86,14117.0,372.8803,373.0292,372.2646,372.2646,14117.0
2024-09-18 11:50:00,374.86,375.06,374.29,374.46,8588.0,372.2646,372.4632,371.6985,371.8673,8588.0
2024-09-18 12:00:00,374.3,374.3,373.04,373.97,5860.0,371.7085,371.7085,370.4572,371.3807,5860.0
2024-09-18 12:10:00,374.04,374.23,374.04,374.18,936.0,371.4503,371.6389,371.4503,371.5893,936.0
2024-09-18 12:20:00,373.93,374.78,373.93,374.75,3214.0,371.341,372.1851,371.341,372.1553,3214.0
2024-09-18 12:30:00,375.01,375.41,374.76,375.15,5882.0,372.4135,372.8108,372.1653,372.5526,5882.0
2024-09-18 12:40:00,374.94,375.3,374.84,375.16,13209.0,372.344,372.7015,372.2447,372.5625,13209.0
2024-09-18 12:50:00,375.15,375.26,374.93,375.15,6574.0,372.5526,372.6618,372.3341,372.5526,6574.0
2024-09-18 13:00:00,375.04,375.1,374.94,375.01,1475.0,372.4433,372.5029,372.344,372.4135,1475.0
2024-09-18 13:10:00,375.06,375.17,374.77,374.91,1845.0,372.4632,372.5724,372.1752,372.3142,1845.0
2024-09-18 13:20:00,374.74,375.03,374.41,375.03,4162.0,372.1454,372.4334,371.8177,372.4334,4162.0
2024-09-18 13:30:00,375.05,375.32,374.35,374.81,4006.0,372.4533,372.7214,371.7581,372.2149,4006.0
2024-09-18 13:40:00,374.66,374.92,374.18,374.51,2111.0,372.066,372.3242,371.5893,371.917,2111.0
2024-09-18 13:50:00,374.5,374.52,373.69,373.69,2269.0,371.9071,371.9269,371.1027,371.1027,2269.0
2024-09-18 14:00:00,373.46,379.52,372.24,377.02,24568.0,370.8743,376.8923,369.6627,374.4096,24568.0
2024-09-18 14:10:00,377.58,377.58,374.97,377.13,11051.0,374.9657,374.9657,372.3738,374.5189,11051.0
2024-09-18 14:20:00,377.21,377.51,375.98,377.51,7915.0,374.5983,374.8962,373.3768,374.8962,7915.0
2024-09-18 14:30:00,377.35,378.24,375.33,377.15,8478.0,374.7373,375.6212,372.7313,374.5387,8478.0
2024-09-18 14:40:00,377.04,377.41,373.87,375.82,11488.0,374.4295,374.7969,371.2814,373.2179,11488.0
2024-09-18 14:50:00,375.79,377.19,374.71,375.06,11693.0,373.1881,374.5784,372.1156,372.4632,11693.0
2024-09-18 15:00:00,374.62,374.81,372.93,374.15,7788.0,372.0262,372.2149,370.3479,371.5595,7788.0
2024-09-18 15:10:00,373.07,376.6,373.07,376.05,5726.0,370.487,373.9925,370.487,373.4463,5726.0
2024-09-18 15:20:00,375.59,376.13,373.23,375.22,9171.0,372.9895,373.5258,370.6459,372.6221,9171.0
2024-09-18 15:30:00,374.89,375.52,372.97,373.71,15186.0,372.2944,372.92,370.3877,371.1225,15186.0
2024-09-18 15:40:00,373.86,373.87,372.38,372.98,12502.0,371.2715,371.2814,369.8017,370.3976,12502.0
2024-09-18 15:50:00,372.63,373.3,371.28,371.78,81082.0,370.05,370.7154,368.7094,369.2059,81082.0
2024-09-19 09:30:00,380.05,382.49,377.96,380.67,25716.0,377.4186,379.8417,375.3431,378.0343,25716.0
2024-09-19 09:40:00,381.17,381.18,377.65,379.5,9957.0,378.5309,378.5408,375.0353,376.8724,9957.0
2024-09-19 09:50:00,379.83,380.32,377.25,379.42,14694.0,377.2002,377.6868,374.638,376.793,14694.0
2024-09-19 10:00:00,379.0,380.0,377.89,378.93,18016.0,376.3759,377.369,375.2736,376.3064,18016.0
2024-09-19 10:10:00,378.94,380.25,378.58,380.2,6971.0,376.3163,377.6173,375.9588,377.5676,6971.0
2024-09-19 10:20:00,380.24,380.43,379.01,380.43,13468.0,377.6073,377.796,376.3858,377.796,13468.0
2024-09-19 10:30:00,380.18,380.67,379.1,379.59,5408.0,377.5477,378.0343,376.4752,376.9618,5408.0
2024-09-19 10:40:00,379.62,379.62,377.37,377.61,2851.0,376.9916,376.9916,374.7572,374.9955,2851.0
2024-09-19 10:50:00,377.66,378.8,377.4,378.55,4424.0,375.0452,376.1773,374.787,375.929,4424.0
2024-09-19 11:00:00,378.76,379.17,377.61,377.94,6662.0,376.1376,376.5447,374.9955,375.3233,6662.0
2024-09-19 11:10:00,378.22,379.43,378.05,379.43,5041.0,375.6013,376.8029,375.4325,376.8029,5041.0
2024-09-19 11:20:00,379.12,379.81,378.66,378.89,8023.0,376.4951,377.1803,376.0383,376.2667,8023.0
2024-09-19 11:30:00,378.88,379.19,378.0,378.65,4632.0,376.2567,376.5646,375.3828,376.0283,4632.0
2024-09-19 11:40:00,378.16,379.44,378.16,379.44,4158.0,375.5417,376.8129,375.5417,376.8129,4158.0
2024-09-19 11:50:00,379.63,379.75,379.18,379.75,1952.0,377.0015,377.1207,376.5547,377.1207,1952.0
2024-09-19 12:00:00,379.51,380.15,379.51,379.6,6482.0,376.8824,377.5179,376.8824,376.9718,6482.0
2024-09-19 12:10:00,379.11,379.93,378.38,379.88,4062.0,376.4851,377.2995,375.7602,377.2498,4062.0
2024-09-19 12:20:00,379.78,379.85,379.53,379.64,3370.0,377.1505,377.22,376.9022,377.0115,3370.0
2024-09-19 12:30:00,379.63,380.35,379.6,380.1,6990.0,377.0015,377.7166,376.9718,377.4683,6990.0
2024-09-19 12:40:00,380.08,380.27,379.98,379.99,3305.0,377.4484,377.6371,377.3491,377.3591,3305.0
2024-09-19 12:50:00,380.15,380.67,379.95,380.67,3877.0,377.5179,378.0343,377.3193,378.0343,3877.0
2024-09-19 13:00:00,380.73,380.75,380.35,380.35,2508.0,378.0939,378.1138,377.7166,377.7166,2508.0
2024-09-19 13:10:00,380.38,380.46,379.84,380.41,2904.0,377.7464,377.8258,377.2101,377.7761,2904.0
2024-09-19 13:20:00,380.38,380.45,380.03,380.33,1413.0,377.7464,377.8159,377.3988,377.6967,1413.0
2024-09-19 13:30:00,380.31,380.64,380.24,380.44,4763.0,377.6768,378.0046,377.6073,377.8059,4763.0
2024-09-19 13:40:00,380.42,380.73,380.31,380.46,5737.0,377.7861,378.0939,377.6768,377.8258,5737.0
2024-09-19 13:50:00,380.36,380.6,380.14,380.43,5309.0,377.7265,377.9648,377.508,377.796,5309.0
2024-09-19 14:00:00,380.42,380.65,380.02,380.02,11450.0,377.7861,378.0145,377.3888,377.3888,11450.0
2024-09-19 14:10:00,379.97,379.98,379.3,379.31,2895.0,377.3392,377.3491,376.6738,376.6838,2895.0
2024-09-19 14:20:00,379.34,380.57,379.34,380.5,5653.0,376.7136,377.935,376.7136,377.8655,5653.0
2024-09-19 14:30:00,380.75,380.75,380.31,380.57,4555.0,378.1138,378.1138,377.6768,377.935,4555.0
2024-09-19 14:40:00,380.62,380.72,380.06,380.06,3885.0,377.9847,378.084,377.4286,377.4286,3885.0
2024-09-19 14:50:00,379.85,380.21,379.48,380.21,3939.0,377.22,377.5775,376.8526,377.5775,3939.0
2024-09-19 15:00:00,380.21,380.54,380.08,380.5,6664.0,377.5775,377.9052,377.4484,377.8655,6664.0
2024-09-19 15:10:00,380.5,380.66,380.21,380.21,4433.0,377.8655,378.0244,377.5775,377.5775,4433.0
2024-09-19 15:20:00,380.42,380.69,379.94,380.58,5924.0,377.7861,378.0542,377.3094,377.945,5924.0
2024-09-19 15:30:00,380.29,381.57,380.29,381.49,8284.0,377.657,378.9281,377.657,378.8487,8284.0
2024-09-19 15:40:00,381.54,381.8,380.89,381.59,9912.0,378.8983,379.1565,378.2528,378.948,9912.0
2024-09-19 15:50:00,381.77,381.77,380.86,381.48,49208.0,379.1267,379.1267,378.223,378.8387,49208.0
2024-09-20 09:30:00,380.95,382.78,380.0,381.41,159683.0,378.3124,380.1297,377.369,378.7692,159683.0
2024-09-20 09:40:00,381.79,382.91,381.18,381.67,5641.0,379.1466,380.2588,378.5408,379.0274,5641.0
2024-09-20 09:50:00,382.41,383.68,381.77,382.4,9609.0,379.7623,381.0235,379.1267,379.7524,9609.0
2024-09-20 10:00:00,382.36,383.55,382.08,383.31,14465.0,379.7126,380.8944,379.4346,380.6561,14465.0
2024-09-20 10:10:00,383.32,384.51,382.77,384.4,10067.0,380.666,381.8478,380.1198,381.7385,10067.0
2024-09-20 10:20:00,384.58,385.47,384.31,384.76,13540.0,381.9173,382.8011,381.6491,382.096,13540.0
2024-09-20 10:30:00,384.78,385.56,384.11,385.24,28861.0,382.1159,382.8905,381.4505,382.5727,28861.0
2024-09-20 10:40:00,385.17,385.65,384.59,385.08,15326.0,382.5032,382.9799,381.9272,382.4138,15326.0
2024-09-20 10:50:00,385.19,385.4,385.01,385.4,5470.0,382.5231,382.7316,382.3443,382.7316,5470.0
2024-09-20 11:00:00,385.24,385.51,384.75,385.51,6988.0,382.5727,382.8408,382.0861,382.8408,6988.0
2024-09-20 11:10:00,385.4,385.43,384.31,384.91,13791.0,382.7316,382.7614,381.6491,382.245,13791.0
2024-09-20 11:20:00,385.13,385.38,384.5,385.11,5294.0,382.4635,382.7117,381.8378,382.4436,5294.0
2024-09-20 11:30:00,385.01,385.36,384.22,385.35,4247.0,382.3443,382.6919,381.5598,382.6819,4247.0
2024-09-20 11:40:00,385.09,385.97,385.09,385.55,8284.0,382.4237,383.2977,382.4237,382.8806,8284.0
2024-09-20 11:50:00,385.62,385.83,385.0,385.62,3938.0,382.9501,383.1586,382.3344,382.9501,3938.0
2024-09-20 12:00:00,385.65,385.95,385.04,385.74,5543.0,382.9799,383.2778,382.3741,383.0692,5543.0
2024-09-20 12:10:00,385.73,385.73,385.16,385.48,3351.0,383.0593,383.0593,382.4933,382.811,3351.0
2024-09-20 12:20:00,385.48,386.32,385.47,386.08,7194.0,382.811,383.6452,382.8011,383.4069,7194.0
2024-09-20 12:30:00,386.08,386.08,385.02,385.02,2292.0,383.4069,383.4069,382.3542,382.3542,2292.0
2024-09-20 12:40:00,385.06,385.14,385.06,385.09,951.0,382.394,382.4734,382.394,382.4237,951.0
2024-09-20 12:50:00,385.08,385.41,384.95,385.34,12146.0,382.4138,382.7415,382.2847,382.672,12146.0
2024-09-20 13:00:00,385.34,386.47,385.33,386.47,24388.0,382.672,383.7942,382.6621,383.7942,24388.0
2024-09-20 13:10:00,386.63,387.71,386.46,387.52,3818.0,383.9531,385.0256,383.7843,384.8369,3818.0
2024-09-20 13:20:00,387.45,387.45,386.83,386.9,5727.0,384.7674,384.7674,384.1517,384.2212,5727.0
2024-09-20 13:30:00,387.03,387.25,386.75,386.75,5404.0,384.3503,384.5688,384.0723,384.0723,5404.0
2024-09-20 13:40:00,386.75,387.67,386.54,386.75,6428.0,384.0723,384.9859,383.8637,384.0723,6428.0
2024-09-20 13:50:00,386.39,386.43,385.86,386.12,4273.0,383.7147,383.7545,383.1884,383.4466,4273.0
2024-09-20 14:00:00,386.12,386.13,385.24,385.63,8525.0,383.4466,383.4565,382.5727,382.96,8525.0
2024-09-20 14:10:00,385.47,386.14,385.27,385.82,2700.0,382.8011,383.4665,382.6025,383.1487,2700.0
2024-09-20 14:20:00,385.72,385.81,384.51,384.64,40543.0,383.0494,383.1388,381.8478,381.9769,40543.0
2024-09-20 14:30:00,384.54,384.63,384.22,384.37,5034.0,381.8776,381.9669,381.5598,381.7087,5034.0
2024-09-20 14:40:00,384.3,384.65,384.08,384.33,8994.0,381.6392,381.9868,381.4207,381.669,8994.0
2024-09-20 14:50:00,384.39,385.57,384.38,384.79,11709.0,381.7286,382.9004,381.7187,382.1258,11709.0
2024-09-20 15:00:00,384.65,385.29,384.41,384.41,12995.0,381.9868,382.6224,381.7485,381.7485,12995.0
2024-09-20 15:10:00,384.59,384.71,383.99,384.49,21493.0,381.9272,382.0464,381.3314,381.8279,21493.0
2024-09-20 15:20:00,384.4,384.73,384.18,384.5,19031.0,381.7385,382.0662,381.52,381.8378,19031.0
2024-09-20 15:30:00,384.41,384.74,383.42,384.35,13584.0,381.7485,382.0762,380.7653,381.6889,13584.0
2024-09-20 15:40:00,383.9,384.38,383.24,383.52,18497.0,381.242,381.7187,380.5866,380.8646,18497.0
2024-09-20 15:50:00,383.47,385.06,383.28,384.98,80574.0,380.815,382.394,380.6263,382.3145,80574.0
2024-09-23 09:30:00,386.58,389.53,385.0,387.28,23255.0,383.9034,386.833,382.3344,384.5986,23255.0
2024-09-23 09:40:00,387.3,389.14,385.88,387.0,8359.0,384.6184,386.4457,383.2083,384.3205,8359.0
2024-09-23 09:50:00,387.52,388.95,387.49,388.81,8935.0,384.8369,386.257,384.8071,386.118,8935.0
2024-09-23 10:00:00,388.8,389.0,388.18,388.19,5665.0,386.1081,386.3067,385.4924,385.5023,5665.0
2024-09-23 10:10:00,388.55,389.29,387.37,388.28,9307.0,385.8598,386.5947,384.688,385.5917,9307.0
2024-09-23 10:20:00,388.5,388.5,387.21,387.42,3390.0,385.8101,385.8101,384.5291,384.7376,3390.0
2024-09-23 10:30:00,387.21,387.82,387.2,387.38,6938.0,384.5291,385.1348,384.5191,384.6979,6938.0
2024-09-23 10:40:00,387.43,387.86,387.0,387.08,7665.0,384.7475,385.1746,384.3205,384.4,7665.0
2024-09-23 10:50:00,387.2,387.63,386.83,386.84,5243.0,384.5191,384.9462,384.1517,384.1616,5243.0
2024-09-23 11:00:00,386.78,386.9,386.14,386.15,4078.0,384.102,384.2212,383.4665,383.4764,4078.0
2024-09-23 11:10:00,386.4,386.66,386.32,386.32,2451.0,383.7247,383.9829,383.6452,383.6452,2451.0
2024-09-23 11:20:00,386.57,387.92,386.53,387.92,5214.0,383.8935,385.2342,383.8538,385.2342,5214.0
2024-09-23 11:30:00,387.97,388.51,387.85,388.5,4757.0,385.2838,385.8201,385.1646,385.8101,4757.0
2024-09-23 11:40:00,388.51,388.86,388.47,388.65,4194.0,385.8201,386.1676,385.7803,385.9591,4194.0
2024-09-23 11:50:00,388.65,388.86,388.18,388.25,16499.0,385.9591,386.1676,385.4924,385.5619,16499.0
2024-09-23 12:00:00,388.34,388.75,388.34,388.62,3580.0,385.6512,386.0584,385.6512,385.9293,3580.0
2024-09-23 12:10:00,388.61,388.7,387.93,388.35,7631.0,385.9194,386.0088,385.2441,385.6612,7631.0
2024-09-23 12:20:00,388.51,388.63,388.23,388.54,32715.0,385.8201,385.9392,385.542,385.8499,32715.0
2024-09-23 12:30:00,388.74,388.97,388.24,388.63,6904.0,386.0485,386.2769,385.5519,385.9392,6904.0
2024-09-23 12:40:00,388.37,388.63,388.13,388.4,2222.0,385.681,385.9392,385.4427,385.7108,2222.0
2024-09-23 12:50:00,388.36,388.36,387.49,388.24,13179.0,385.6711,385.6711,384.8071,385.5519,13179.0
2024-09-23 13:00:00,387.83,388.31,387.79,388.17,4704.0,385.1448,385.6215,385.1051,385.4824,4704.0
2024-09-23 13:10:00,388.31,388.65,387.87,388.35,6357.0,385.6215,385.9591,385.1845,385.6612,6357.0
2024-09-23 13:20:00,388.15,388.28,387.87,387.91,5554.0,385.4626,385.5917,385.1845,385.2242,5554.0
2024-09-23 13:30:00,387.96,388.53,387.96,388.19,3250.0,385.2739,385.8399,385.2739,385.5023,3250.0
2024-09-23 13:40:00,388.43,388.97,388.32,388.51,4895.0,385.7406,386.2769,385.6314,385.8201,4895.0
2024-09-23 13:50:00,388.43,388.43,387.3,387.84,9391.0,385.7406,385.7406,384.6184,385.1547,9391.0
2024-09-23 14:00:00,387.73,388.1,387.67,387.8,11235.0,385.0455,385.4129,384.9859,385.115,11235.0
2024-09-23 14:10:00,388.0,388.39,387.81,388.39,4450.0,385.3136,385.7009,385.1249,385.7009,4450.0
2024-09-23 14:20:00,388.6,388.72,387.74,387.97,10875.0,385.9094,386.0286,385.0554,385.2838,10875.0
2024-09-23 14:30:00,388.16,388.23,387.76,388.1,6321.0,385.4725,385.542,385.0753,385.4129,6321.0
2024-09-23 14:40:00,388.1,388.37,388.03,388.19,3756.0,385.4129,385.681,385.3434,385.5023,3756.0
2024-09-23 14:50:00,388.18,388.44,388.04,388.4,10416.0,385.4924,385.7506,385.3533,385.7108,10416.0
2024-09-23 15:00:00,388.4,388.51,387.97,388.2,8428.0,385.7108,385.8201,385.2838,385.5122,8428.0
2024-09-23 15:10:00,388.06,388.83,388.06,388.68,8420.0,385.3732,386.1379,385.3732,385.9889,8420.0
2024-09-23 15:20:00,388.64,388.93,388.53,388.55,20781.0,385.9492,386.2372,385.8399,385.8598,20781.0
2024-09-23 15:30:00,388.53,388.66,388.15,388.22,14329.0,385.8399,385.969,385.4626,385.5321,14329.0
2024-09-23 15:40:00,388.22,388.25,387.75,387.98,16683.0,385.5321,385.5619,385.0653,385.2937,16683.0
2024-09-23 15:50:00,388.0,388.03,386.9,387.58,53807.0,385.3136,385.3434,384.2212,384.8965,53807.0
2024-09-24 09:30:00,385.59,388.1,385.14,386.05,23842.0,382.9203,385.4129,382.4734,383.3771,23842.0
2024-09-24 09:40:00,385.69,385.8,383.2,384.69,14396.0,383.0196,383.1288,380.5468,382.0265,14396.0
2024-09-24 09:50:00,383.57,385.49,383.44,385.46,1938.0,380.9143,382.821,380.7852,382.7912,1938.0
2024-09-24 10:00:00,385.48,385.48,383.58,384.61,24889.0,382.811,382.811,380.9242,381.9471,24889.0
2024-09-24 10:10:00,384.52,385.38,384.02,384.8,9166.0,381.8577,382.7117,381.3612,382.1358,9166.0
2024-09-24 10:20:00,385.02,385.05,384.22,384.47,5235.0,382.3542,382.384,381.5598,381.808,5235.0
2024-09-24 10:30:00,384.79,384.97,383.47,383.51,6321.0,382.1258,382.3046,380.815,380.8547,6321.0
2024-09-24 10:40:00,383.53,384.08,383.34,383.91,3406.0,380.8745,381.4207,380.6859,381.2519,3406.0
2024-09-24 10:50:00,384.17,384.32,383.63,384.29,3131.0,381.5101,381.6591,380.9739,381.6293,3131.0
2024-09-24 11:00:00,384.21,385.0,384.11,385.0,4800.0,381.5498,382.3344,381.4505,382.3344,4800.0
2024-09-24 11:10:00,385.0,385.34,385.0,385.28,1331.0,382.3344,382.672,382.3344,382.6124,1331.0
2024-09-24 11:20:00,385.31,385.31,383.95,384.28,21054.0,382.6422,382.6422,381.2916,381.6194,21054.0
2024-09-24 11:30:00,384.28,384.85,384.28,384.58,9292.0,381.6194,382.1854,381.6194,381.9173,9292.0
2024-09-24 11:40:00,384.6,384.61,383.74,384.17,5275.0,381.9371,381.9471,381.0831,381.5101,5275.0
2024-09-24 11:50:00,383.99,384.88,383.89,384.26,10967.0,381.3314,382.2152,381.2321,381.5995,10967.0
2024-09-24 12:00:00,384.27,384.5,384.1,384.3,5873.0,381.6094,381.8378,381.4406,381.6392,5873.0
2024-09-24 12:10:00,384.23,384.6,384.23,384.56,5781.0,381.5697,381.9371,381.5697,381.8974,5781.0
2024-09-24 12:20:00,384.58,384.97,384.45,384.56,6473.0,381.9173,382.3046,381.7882,381.8974,6473.0
2024-09-24 12:30:00,384.56,385.1,384.38,385.05,7750.0,381.8974,382.4337,381.7187,382.384,7750.0
2024-09-24 12:40:00,384.91,385.72,384.91,385.6,4912.0,382.245,383.0494,382.245,382.9302,4912.0
2024-09-24 12:50:00,385.43,385.74,385.37,385.39,6157.0,382.7614,383.0692,382.7018,382.7217,6157.0
2024-09-24 13:00:00,385.33,385.56,385.28,385.54,11004.0,382.6621,382.8905,382.6124,382.8706,11004.0
2024-09-24 13:10:00,385.66,385.79,385.37,385.59,4966.0,382.9898,383.1189,382.7018,382.9203,4966.0
2024-09-24 13:20:00,385.6,385.73,384.3,384.61,6599.0,382.9302,383.0593,381.6392,381.9471,6599.0
2024-09-24 13:30:00,384.62,384.75,384.3,384.42,4070.0,381.957,382.0861,381.6392,381.7584,4070.0
2024-09-24 13:40:00,384.38,384.48,383.84,383.88,3872.0,381.7187,381.818,381.1824,381.2221,3872.0
2024-09-24 13:50:00,383.67,384.08,383.67,383.76,2091.0,381.0136,381.4207,381.0136,381.103,2091.0
2024-09-24 14:00:00,383.77,384.05,383.73,383.86,3573.0,381.1129,381.3909,381.0732,381.2023,3573.0
2024-09-24 14:10:00,383.94,383.99,383.78,383.99,4441.0,381.2817,381.3314,381.1228,381.3314,4441.0
2024-09-24 14:20:00,384.0,384.37,383.84,384.09,6292.0,381.3413,381.7087,381.1824,381.4307,6292.0
2024-09-24 14:30:00,383.91,384.21,383.29,384.02,7563.0,381.2519,381.5498,380.6362,381.3612,7563.0
2024-09-24 14:40:00,384.02,384.4,383.83,384.4,2323.0,381.3612,381.7385,381.1725,381.7385,2323.0
2024-09-24 14:50:00,384.26,384.79,384.1,384.1,6669.0,381.5995,382.1258,381.4406,381.4406,6669.0
2024-09-24 15:00:00,384.28,384.29,383.92,384.0,3585.0,381.6194,381.6293,381.2618,381.3413,3585.0
2024-09-24 15:10:00,384.15,384.18,383.63,383.92,5170.0,381.4903,381.52,380.9739,381.2618,5170.0
2024-09-24 15:20:00,383.94,384.27,383.92,384.26,5733.0,381.2817,381.6094,381.2618,381.5995,5733.0
2024-09-24 15:30:00,384.41,384.41,383.78,384.22,5788.0,381.7485,381.7485,381.1228,381.5598,5788.0
2024-09-24 15:40:00,384.13,384.35,383.6,384.07,10410.0,381.4704,381.6889,380.9441,381.4108,10410.0
2024-09-24 15:50:00,384.0,384.09,383.37,384.09,69970.0,381.3413,381.4307,380.7157,381.4307,69970.0
2024-09-25 09:30:00,386.89,388.87,384.67,387.85,31136.0,384.2113,386.1776,382.0067,385.1646,31136.0
2024-09-25 09:40:00,387.63,389.47,387.53,388.92,13746.0,384.9462,386.7734,384.8469,386.2272,13746.0
2024-09-25 09:50:00,389.05,389.46,388.53,389.43,12453.0,386.3563,386.7635,385.8399,386.7337,12453.0
2024-09-25 10:00:00,389.12,390.6,389.12,390.03,18474.0,386.4258,387.8956,386.4258,387.3295,18474.0
2024-09-25 10:10:00,389.78,389.81,388.54,388.58,9712.0,387.0813,387.1111,385.8499,385.8896,9712.0
2024-09-25 10:20:00,388.56,388.59,387.64,387.65,10125.0,385.8697,385.8995,384.9561,384.966,10125.0
2024-09-25 10:30:00,387.72,388.59,387.3,388.37,7135.0,385.0355,385.8995,384.6184,385.681,7135.0
2024-09-25 10:40:00,388.21,388.5,388.06,388.27,4645.0,385.5221,385.8101,385.3732,385.5817,4645.0
2024-09-25 10:50:00,388.26,388.68,388.23,388.46,9818.0,385.5718,385.9889,385.542,385.7704,9818.0
2024-09-25 11:00:00,388.46,388.55,387.75,387.89,23724.0,385.7704,385.8598,385.0653,385.2044,23724.0
2024-09-25 11:10:00,387.53,387.53,386.79,387.34,2121.0,384.8469,384.8469,384.112,384.6582,2121.0
2024-09-25 11:20:00,387.34,387.5,387.13,387.5,4132.0,384.6582,384.8171,384.4496,384.8171,4132.0
2024-09-25 11:30:00,387.51,387.52,387.03,387.37,8581.0,384.827,384.8369,384.3503,384.688,8581.0
2024-09-25 11:40:00,387.36,387.36,386.98,387.22,8128.0,384.678,384.678,384.3007,384.539,8128.0
2024-09-25 11:50:00,387.07,387.22,386.31,386.66,18048.0,384.39,384.539,383.6353,383.9829,18048.0
2024-09-25 12:00:00,386.78,386.91,386.43,386.44,7566.0,384.102,384.2311,383.7545,383.7644,7566.0
2024-09-25 12:10:00,386.49,386.86,386.47,386.86,5191.0,383.8141,384.1815,383.7942,384.1815,5191.0
2024-09-25 12:20:00,386.82,386.94,386.66,386.73,6274.0,384.1418,384.2609,383.9829,384.0524,6274.0
2024-09-25 12:30:00,386.64,386.64,386.08,386.13,3531.0,383.963,383.963,383.4069,383.4565,3531.0
2024-09-25 12:40:00,386.14,386.47,386.12,386.39,9404.0,383.4665,383.7942,383.4466,383.7147,9404.0
2024-09-25 12:50:00,386.55,387.56,386.54,387.25,6811.0,383.8736,384.8766,383.8637,384.5688,6811.0
2024-09-25 13:00:00,387.13,387.77,386.54,387.54,5665.0,384.4496,385.0852,383.8637,384.8568,5665.0
2024-09-25 13:10:00,387.66,387.66,387.2,387.21,11085.0,384.976,384.976,384.5191,384.5291,11085.0
2024-09-25 13:20:00,387.2,387.4,387.03,387.04,2781.0,384.5191,384.7178,384.3503,384.3602,2781.0
2024-09-25 13:30:00,387.02,387.02,386.26,386.39,5906.0,384.3404,384.3404,383.5856,383.7147,5906.0
2024-09-25 13:40:00,386.72,386.72,385.82,385.98,3235.0,384.0425,384.0425,383.1487,383.3076,3235.0
2024-09-25 13:50:00,386.16,386.67,386.14,386.53,3029.0,383.4863,383.9928,383.4665,383.8538,3029.0
2024-09-25 14:00:00,386.81,386.93,386.6,386.74,3732.0,384.1318,384.251,383.9233,384.0623,3732.0
2024-09-25 14:10:00,386.72,386.98,386.31,386.6,4033.0,384.0425,384.3007,383.6353,383.9233,4033.0
2024-09-25 14:20:00,386.63,386.78,386.39,386.68,5315.0,383.9531,384.102,383.7147,384.0027,5315.0
2024-09-25 14:30:00,386.58,387.79,386.58,387.35,3973.0,383.9034,385.1051,383.9034,384.6681,3973.0
2024-09-25 14:40:00,387.24,387.38,386.99,386.99,3824.0,384.5589,384.6979,384.3106,384.3106,3824.0
2024-09-25 14:50:00,386.98,387.33,386.7,386.7,3167.0,384.3007,384.6482,384.0226,384.0226,3167.0
2024-09-25 15:00:00,387.15,387.16,386.66,386.83,8217.0,384.4695,384.4794,383.9829,384.1517,8217.0
2024-09-25 15:10:00,386.97,386.97,386.49,386.49,6552.0,384.2907,384.2907,383.8141,383.8141,6552.0
2024-09-25 15:20:00,386.25,386.64,386.22,386.43,7480.0,383.5757,383.963,383.5459,383.7545,7480.0
2024-09-25 15:30:00,386.31,386.47,385.39,385.49,5560.0,383.6353,383.7942,382.7217,382.821,5560.0
2024-09-25 15:40:00,385.31,387.04,385.31,386.84,10688.0,382.6422,384.3602,382.6422,384.1616,10688.0
2024-09-25 15:50:00,387.04,387.91,386.49,387.89,49733.0,384.3602,385.2242,383.8141,385.2044,49733.0
2024-09-26 09:30:00,389.68,391.91,389.24,390.78,20247.0,386.982,389.1965,386.545,388.0743,20247.0
2024-09-26 09:40:00,390.78,390.93,387.9,388.4,11987.0,388.0743,388.2233,385.2143,385.7108,11987.0
2024-09-26 09:50:00,388.39,388.48,386.81,387.18,16088.0,385.7009,385.7903,384.1318,384.4993,16088.0
2024-09-26 10:00:00,388.38,389.44,385.0,385.0,17412.0,385.691,386.7436,382.3344,382.3344,17412.0
2024-09-26 10:10:00,385.55,387.59,385.55,387.33,15660.0,382.8806,384.9064,382.8806,384.6482,15660.0
2024-09-26 10:20:00,387.52,387.52,386.23,386.52,12202.0,384.8369,384.8369,383.5559,383.8438,12202.0
2024-09-26 10:30:00,386.81,387.91,386.58,387.66,10480.0,384.1318,385.2242,383.9034,384.976,10480.0
2024-09-26 10:40:00,388.08,388.17,387.42,387.6,15822.0,385.393,385.4824,384.7376,384.9164,15822.0
2024-09-26 10:50:00,387.79,388.0,386.34,386.85,3140.0,385.1051,385.3136,383.6651,384.1716,3140.0
2024-09-26 11:00:00,386.57,387.44,386.3,387.15,5836.0,383.8935,384.7575,383.6254,384.4695,5836.0
2024-09-26 11:10:00,387.16,387.39,386.74,387.15,6614.0,384.4794,384.7078,384.0623,384.4695,6614.0
2024-09-26 11:20:00,387.24,387.59,387.0,387.38,10329.0,384.5589,384.9064,384.3205,384.6979,10329.0
2024-09-26 11:30:00,387.5,387.98,387.3,387.96,11232.0,384.8171,385.2937,384.6184,385.2739,11232.0
2024-09-26 11:40:00,387.96,388.55,387.61,387.61,22492.0,385.2739,385.8598,384.9263,384.9263,22492.0
2024-09-26 11:50:00,387.91,388.24,387.58,388.24,4174.0,385.2242,385.5519,384.8965,385.5519,4174.0
2024-09-26 12:00:00,388.03,388.08,386.59,386.88,3454.0,385.3434,385.393,383.9134,384.2014,3454.0
2024-09-26 12:10:00,387.03,387.22,386.69,386.88,4255.0,384.3503,384.539,384.0127,384.2014,4255.0
2024-09-26 12:20:00,386.92,387.61,386.87,387.04,12746.0,384.2411,384.9263,384.1914,384.3602,12746.0
2024-09-26 12:30:00,387.05,387.68,386.76,387.44,6051.0,384.3702,384.9958,384.0822,384.7575,6051.0
2024-09-26 12:40:00,387.23,387.94,387.15,387.62,4495.0,384.5489,385.254,384.4695,384.9362,4495.0
2024-09-26 12:50:00,387.86,388.26,387.76,388.26,26831.0,385.1746,385.5718,385.0753,385.5718,26831.0
2024-09-26 13:00:00,388.28,389.37,388.26,389.09,2636.0,385.5917,386.6741,385.5718,386.3961,2636.0
2024-09-26 13:10:00,389.38,389.53,388.77,389.0,4227.0,386.684,386.833,386.0783,386.3067,4227.0
2024-09-26 13:20:00,389.1,389.71,389.1,389.71,5122.0,386.406,387.0118,386.406,387.0118,5122.0
2024-09-26 13:30:00,389.42,389.89,388.98,389.61,7371.0,386.7238,387.1905,386.2868,386.9125,7371.0
2024-09-26 13:40:00,389.73,389.89,389.28,389.77,2138.0,387.0316,387.1905,386.5847,387.0713,2138.0
2024-09-26 13:50:00,389.75,390.42,389.74,390.0,12832.0,387.0515,387.7168,387.0416,387.2998,12832.0
2024-09-26 14:00:00,389.83,390.19,389.67,390.08,2384.0,387.1309,387.4884,386.972,387.3792,2384.0
2024-09-26 14:10:00,389.93,390.47,389.0,389.21,21658.0,387.2302,387.7665,386.3067,386.5152,21658.0
2024-09-26 14:20:00,389.26,389.61,388.38,388.85,4285.0,386.5649,386.9125,385.691,386.1577,4285.0
2024-09-26 14:30:00,388.53,388.72,388.26,388.53,4221.0,385.8399,386.0286,385.5718,385.8399,4221.0
2024-09-26 14:40:00,388.55,388.96,388.09,388.35,4706.0,385.8598,386.267,385.403,385.6612,4706.0
2024-09-26 14:50:00,388.19,388.44,387.83,387.83,5336.0,385.5023,385.7506,385.1448,385.1448,5336.0
2024-09-26 15:00:00,387.8,388.3,387.63,387.92,4824.0,385.115,385.6115,384.9462,385.2342,4824.0
2024-09-26 15:10:00,387.67,388.1,387.54,387.61,5895.0,384.9859,385.4129,384.8568,384.9263,5895.0
2024-09-26 15:20:00,387.73,387.74,386.78,387.0,4568.0,385.0455,385.0554,384.102,384.3205,4568.0
2024-09-26 15:30:00,387.23,387.23,386.31,386.94,5219.0,384.5489,384.5489,383.6353,384.2609,5219.0
2024-09-26 15:40:00,387.01,387.65,386.86,387.43,5363.0,384.3305,384.966,384.1815,384.7475,5363.0
2024-09-26 15:50:00,387.6,387.78,386.52,386.72,70793.0,384.9164,385.0951,383.8438,384.0425,70793.0
2024-09-27 09:30:00,386.25,387.99,384.76,385.38,18964.0,383.5757,385.3037,382.096,382.7117,18964.0
2024-09-27 09:40:00,385.87,386.44,384.16,385.15,5877.0,383.1983,383.7644,381.5002,382.4833,5877.0
2024-09-27 09:50:00,385.49,385.86,384.43,384.61,6044.0,382.821,383.1884,381.7683,381.9471,6044.0
2024-09-27 10:00:00,385.39,385.49,382.99,384.83,23234.0,382.7217,382.821,380.3383,382.1655,23234.0
2024-09-27 10:10:00,384.8,385.59,384.13,384.13,23776.0,382.1358,382.9203,381.4704,381.4704,23776.0
2024-09-27 10:20:00,384.28,385.43,384.23,385.38,37938.0,381.6194,382.7614,381.5697,382.7117,37938.0
2024-09-27 10:30:00,385.35,385.58,385.0,385.12,9244.0,382.6819,382.9104,382.3344,382.4535,9244.0
2024-09-27 10:40:00,385.12,386.05,384.87,385.32,26226.0,382.4535,383.3771,382.2053,382.6522,26226.0
2024-09-27 10:50:00,385.87,386.61,385.74,386.11,16186.0,383.1983,383.9332,383.0692,383.4367,16186.0
2024-09-27 11:00:00,385.93,385.93,385.13,385.19,8456.0,383.2579,383.2579,382.4635,382.5231,8456.0
2024-09-27 11:10:00,385.5,385.5,383.77,383.77,17562.0,382.8309,382.8309,381.1129,381.1129,17562.0
2024-09-27 11:20:00,383.94,385.06,383.92,385.06,21801.0,381.2817,382.394,381.2618,382.394,21801.0
2024-09-27 11:30:00,384.73,384.86,384.46,384.86,4253.0,382.0662,382.1953,381.7981,382.1953,4253.0
2024-09-27 11:40:00,384.82,385.17,384.7,384.88,26014.0,382.1556,382.5032,382.0364,382.2152,26014.0
2024-09-27 11:50:00,384.83,384.96,384.41,384.47,4009.0,382.1655,382.2946,381.7485,381.808,4009.0
2024-09-27 12:00:00,384.77,384.77,384.16,384.63,4045.0,382.106,382.106,381.5002,381.9669,4045.0
2024-09-27 12:10:00,384.44,384.66,384.09,384.25,10252.0,381.7782,381.9967,381.4307,381.5896,10252.0
2024-09-27 12:20:00,384.29,384.86,384.29,384.46,10485.0,381.6293,382.1953,381.6293,381.7981,10485.0
2024-09-27 12:30:00,384.44,384.78,384.24,384.72,7356.0,381.7782,382.1159,381.5796,382.0563,7356.0
2024-09-27 12:40:00,384.74,384.74,384.27,384.46,6331.0,382.0762,382.0762,381.6094,381.7981,6331.0
2024-09-27 12:50:00,384.5,384.94,384.5,384.73,6598.0,381.8378,382.2748,381.8378,382.0662,6598.0
2024-09-27 13:00:00,384.73,385.5,384.41,384.41,3767.0,382.0662,382.8309,381.7485,381.7485,3767.0
2024-09-27 13:10:00,384.57,384.74,384.23,384.42,5145.0,381.9073,382.0762,381.5697,381.7584,5145.0
2024-09-27 13:20:00,384.57,384.94,384.46,384.75,2045.0,381.9073,382.2748,381.7981,382.0861,2045.0
2024-09-27 13:30:00,384.78,384.78,383.83,383.84,6112.0,382.1159,382.1159,381.1725,381.1824,6112.0
2024-09-27 13:40:00,383.84,384.35,383.68,384.2,6400.0,381.1824,381.6889,381.0235,381.5399,6400.0
2024-09-27 13:50:00,384.33,384.79,384.22,384.53,2438.0,381.669,382.1258,381.5598,381.8676,2438.0
2024-09-27 14:00:00,384.53,384.65,383.99,383.99,3176.0,381.8676,381.9868,381.3314,381.3314,3176.0
2024-09-27 14:10:00,384.12,384.69,383.95,384.59,6556.0,381.4605,382.0265,381.2916,381.9272,6556.0
2024-09-27 14:20:00,384.74,384.75,383.83,384.14,6958.0,382.0762,382.0861,381.1725,381.4803,6958.0
2024-09-27 14:30:00,384.16,384.38,383.47,384.31,5982.0,381.5002,381.7187,380.815,381.6491,5982.0
2024-09-27 14:40:00,384.24,385.3,384.07,385.3,3423.0,381.5796,382.6323,381.4108,382.6323,3423.0
2024-09-27 14:50:00,385.21,385.46,384.81,385.26,5335.0,382.5429,382.7912,382.1457,382.5926,5335.0
2024-09-27 15:00:00,385.28,385.53,384.78,384.78,4874.0,382.6124,382.8607,382.1159,382.1159,4874.0
2024-09-27 15:10:00,384.66,384.97,384.33,384.49,7885.0,381.9967,382.3046,381.669,381.8279,7885.0
2024-09-27 15:20:00,384.53,384.53,383.94,384.21,8279.0,381.8676,381.8676,381.2817,381.5498,8279.0
2024-09-27 15:30:00,384.23,384.89,384.11,384.47,11823.0,381.5697,382.2251,381.4505,381.808,11823.0
2024-09-27 15:40:00,384.29,384.47,383.86,383.95,21419.0,381.6293,381.808,381.2023,381.2916,21419.0
2024-09-27 15:50:00,384.03,384.83,383.83,383.84,100815.0,381.3711,382.1655,381.1725,381.1824,100815.0
2024-09-30 09:30:00,384.2,385.57,382.91,385.11,16399.0,381.5399,382.9004,380.2588,382.4436,16399.0
2024-09-30 09:40:00,385.01,385.24,384.31,385.0,4234.0,382.3443,382.5727,381.6491,382.3344,4234.0
2024-09-30 09:50:00,385.15,385.62,383.79,384.29,10041.0,382.4833,382.9501,381.1327,381.6293,10041.0
2024-09-30 10:00:00,384.18,384.43,383.12,384.26,24856.0,381.52,381.7683,380.4674,381.5995,24856.0
2024-09-30 10:10:00,384.03,384.51,384.0,384.16,14339.0,381.3711,381.8478,381.3413,381.5002,14339.0
2024-09-30 10:20:00,384.32,384.57,383.82,383.91,15951.0,381.6591,381.9073,381.1625,381.2519,15951.0
2024-09-30 10:30:00,384.13,384.62,384.05,384.19,5010.0,381.4704,381.957,381.3909,381.53,5010.0
2024-09-30 10:40:00,384.31,384.42,383.95,384.04,6306.0,381.6491,381.7584,381.2916,381.381,6306.0
2024-09-30 10:50:00,384.01,384.29,383.77,384.29,4045.0,381.3512,381.6293,381.1129,381.6293,4045.0
2024-09-30 11:00:00,384.36,384.64,384.35,384.38,9937.0,381.6988,381.9769,381.6889,381.7187,9937.0
2024-09-30 11:10:00,384.37,385.38,384.36,385.28,5442.0,381.7087,382.7117,381.6988,382.6124,5442.0
2024-09-30 11:20:00,384.97,385.28,384.69,384.85,19240.0,382.3046,382.6124,382.0265,382.1854,19240.0
2024-09-30 11:30:00,384.85,385.29,384.66,384.68,6815.0,382.1854,382.6224,381.9967,382.0166,6815.0
2024-09-30 11:40:00,384.69,385.1,384.58,384.91,1476.0,382.0265,382.4337,381.9173,382.245,1476.0
2024-09-30 11:50:00,384.91,385.0,384.72,384.98,1420.0,382.245,382.3344,382.0563,382.3145,1420.0
2024-09-30 12:00:00,384.9,385.51,384.9,385.5,1313.0,382.2351,382.8408,382.2351,382.8309,1313.0
2024-09-30 12:10:00,385.5,385.68,385.27,385.32,3247.0,382.8309,383.0097,382.6025,382.6522,3247.0
2024-09-30 12:20:00,385.29,385.87,385.26,385.87,1500.0,382.6224,383.1983,382.5926,383.1983,1500.0
2024-09-30 12:30:00,385.36,385.69,385.36,385.69,786.0,382.6919,383.0196,382.6919,383.0196,786.0
2024-09-30 12:40:00,385.53,385.6,385.42,385.58,1579.0,382.8607,382.9302,382.7515,382.9104,1579.0
2024-09-30 12:50:00,385.34,385.52,385.21,385.34,2623.0,382.672,382.8508,382.5429,382.672,2623.0
2024-09-30 13:00:00,385.44,385.45,384.8,384.84,2402.0,382.7713,382.7813,382.1358,382.1755,2402.0
2024-09-30 13:10:00,384.84,385.51,384.84,385.28,2564.0,382.1755,382.8408,382.1755,382.6124,2564.0
2024-09-30 13:20:00,385.28,385.55,385.17,385.18,1986.0,382.6124,382.8806,382.5032,382.5131,1986.0
2024-09-30 13:30:00,385.06,385.08,384.47,384.84,11586.0,382.394,382.4138,381.808,382.1755,11586.0
2024-09-30 13:40:00,384.88,385.08,384.5,384.5,4668.0,382.2152,382.4138,381.8378,381.8378,4668.0
2024-09-30 13:50:00,384.68,384.97,384.22,384.83,8241.0,382.0166,382.3046,381.5598,382.1655,8241.0
2024-09-30 14:00:00,384.82,384.82,384.0,384.32,3331.0,382.1556,382.1556,381.3413,381.6591,3331.0
2024-09-30 14:10:00,383.98,384.27,383.24,383.37,1664.0,381.3214,381.6094,380.5866,380.7157,1664.0
2024-09-30 14:20:00,383.0,383.25,382.29,383.14,20618.0,380.3482,380.5965,379.6431,380.4872,20618.0
2024-09-30 14:30:00,382.94,384.39,382.78,384.19,4763.0,380.2886,381.7286,380.1297,381.53,4763.0
2024-09-30 14:40:00,384.18,384.82,384.0,384.71,2852.0,381.52,382.1556,381.3413,382.0464,2852.0
2024-09-30 14:50:00,384.61,384.82,384.13,384.46,3819.0,381.9471,382.1556,381.4704,381.7981,3819.0
2024-09-30 15:00:00,384.29,384.98,383.84,384.98,3512.0,381.6293,382.3145,381.1824,382.3145,3512.0
2024-09-30 15:10:00,384.69,385.42,384.44,385.37,2400.0,382.0265,382.7515,381.7782,382.7018,2400.0
2024-09-30 15:20:00,385.37,385.58,385.25,385.57,2644.0,382.7018,382.9104,382.5826,382.9004,2644.0
2024-09-30 15:30:00,385.7,386.07,385.43,386.07,6905.0,383.0295,383.397,382.7614,383.397,6905.0
2024-09-30 15:40:00,385.96,387.06,385.9,386.76,7892.0,383.2877,384.3801,383.2281,384.0822,7892.0
2024-09-30 15:50:00,386.98,388.72,386.97,388.52,73537.0,384.3007,386.0286,384.2907,385.83,73537.0
2024-10-01 09:30:00,391.16,391.94,387.44,388.27,24473.0,388.4517,389.2263,384.7575,385.5817,24473.0
2024-10-01 09:40:00,387.44,389.25,386.51,386.76,21353.0,384.7575,386.5549,383.8339,384.0822,21353.0
2024-10-01 09:50:00,386.76,388.45,385.97,388.36,14946.0,384.0822,385.7605,383.2977,385.6711,14946.0
2024-10-01 10:00:00,387.82,388.15,385.12,385.12,20087.0,385.1348,385.4626,382.4535,382.4535,20087.0
2024-10-01 10:10:00,384.9,386.44,384.6,385.01,10443.0,382.2351,383.7644,381.9371,382.3443,10443.0
2024-10-01 10:20:00,385.51,387.0,384.81,385.75,16440.0,382.8408,384.3205,382.1457,383.0792,16440.0
2024-10-01 10:30:00,385.72,385.82,384.64,385.36,6649.0,383.0494,383.1487,381.9769,382.6919,6649.0
2024-10-01 10:40:00,385.77,386.27,385.04,385.07,3748.0,383.099,383.5956,382.3741,382.4039,3748.0
2024-10-01 10:50:00,385.14,385.41,384.39,385.41,20003.0,382.4734,382.7415,381.7286,382.7415,20003.0
2024-10-01 11:00:00,385.05,385.29,383.88,383.88,5901.0,382.384,382.6224,381.2221,381.2221,5901.0
2024-10-01 11:10:00,384.16,385.32,383.96,385.32,10158.0,381.5002,382.6522,381.3016,382.6522,10158.0
2024-10-01 11:20:00,385.45,387.03,385.29,387.03,10214.0,382.7813,384.3503,382.6224,384.3503,10214.0
2024-10-01 11:30:00,387.16,387.45,386.72,387.19,7459.0,384.4794,384.7674,384.0425,384.5092,7459.0
2024-10-01 11:40:00,387.34,387.7,386.46,386.94,6347.0,384.6582,385.0157,383.7843,384.2609,6347.0
2024-10-01 11:50:00,386.94,387.25,386.43,386.43,6403.0,384.2609,384.5688,383.7545,383.7545,6403.0
2024-10-01 12:00:00,386.33,387.23,386.0,386.87,3904.0,383.6552,384.5489,383.3274,384.1914,3904.0
2024-10-01 12:10:00,386.9,387.05,386.11,386.43,3680.0,384.2212,384.3702,383.4367,383.7545,3680.0
2024-10-01 12:20:00,386.49,386.81,386.22,386.77,4832.0,383.8141,384.1318,383.5459,384.0921,4832.0
2024-10-01 12:30:00,386.62,386.89,384.82,386.2,7003.0,383.9432,384.2113,382.1556,383.5261,7003.0
2024-10-01 12:40:00,386.35,386.46,385.24,385.41,3271.0,383.675,383.7843,382.5727,382.7415,3271.0
2024-10-01 12:50:00,385.59,386.67,385.59,386.59,5649.0,382.9203,383.9928,382.9203,383.9134,5649.0
2024-10-01 13:00:00,386.11,386.16,385.22,385.47,3271.0,383.4367,383.4863,382.5528,382.8011,3271.0
2024-10-01 13:10:00,385.55,385.6,385.05,385.05,3267.0,382.8806,382.9302,382.384,382.384,3267.0
2024-10-01 13:20:00,385.21,385.47,384.95,385.01,4215.0,382.5429,382.8011,382.2847,382.3443,4215.0
2024-10-01 13:30:00,385.0,386.21,384.94,385.8,23713.0,382.3344,383.536,382.2748,383.1288,23713.0
2024-10-01 13:40:00,385.8,386.42,385.65,386.13,8503.0,383.1288,383.7445,382.9799,383.4565,8503.0
2024-10-01 13:50:00,386.27,386.57,385.98,386.57,21035.0,383.5956,383.8935,383.3076,383.8935,21035.0
2024-10-01 14:00:00,386.78,387.51,386.77,387.38,15586.0,384.102,384.827,384.0921,384.6979,15586.0
2024-10-01 14:10:00,387.29,388.1,387.21,387.96,24959.0,384.6085,385.4129,384.5291,385.2739,24959.0
2024-10-01 14:20:00,387.96,388.18,387.7,388.01,5107.0,385.2739,385.4924,385.0157,385.3235,5107.0
2024-10-01 14:30:00,388.04,388.46,387.65,387.71,3992.0,385.3533,385.7704,384.966,385.0256,3992.0
2024-10-01 14:40:00,387.82,388.21,387.81,388.0,4177.0,385.1348,385.5221,385.1249,385.3136,4177.0
2024-10-01 14:50:00,388.05,388.88,388.05,388.79,7116.0,385.3633,386.1875,385.3633,386.0981,7116.0
2024-10-01 15:00:00,388.67,388.68,387.99,388.08,11352.0,385.979,385.9889,385.3037,385.393,11352.0
2024-10-01 15:10:00,387.9,388.59,387.8,388.59,3417.0,385.2143,385.8995,385.115,385.8995,3417.0
2024-10-01 15:20:00,388.59,389.09,388.44,388.66,8337.0,385.8995,386.3961,385.7506,385.969,8337.0
2024-10-01 15:30:00,388.66,388.66,387.33,387.82,8580.0,385.969,385.969,384.6482,385.1348,8580.0
2024-10-01 15:40:00,387.82,388.06,387.15,387.21,9488.0,385.1348,385.3732,384.4695,384.5291,9488.0
2024-10-01 15:50:00,387.3,387.3,386.25,386.53,54188.0,384.6184,384.6184,383.5757,383.8538,54188.0
2024-10-02 09:30:00,384.47,388.14,383.14,384.31,37541.0,381.808,385.4526,380.4872,381.6491,37541.0
2024-10-02 09:40:00,384.26,386.71,383.49,386.35,10877.0,381.5995,384.0325,380.8348,383.675,10877.0
2024-10-02 09:50:00,386.31,387.64,385.72,386.41,32941.0,383.6353,384.9561,383.0494,383.7346,32941.0
2024-10-02 10:00:00,386.11,388.93,385.88,388.19,10938.0,383.4367,386.2372,383.2083,385.5023,10938.0
2024-10-02 10:10:00,388.99,390.56,388.84,390.42,12480.0,386.2967,387.8559,386.1478,387.7168,12480.0
2024-10-02 10:20:00,390.6,390.6,388.65,389.22,3941.0,387.8956,387.8956,385.9591,386.5252,3941.0
2024-10-02 10:30:00,389.55,390.16,388.72,388.94,5381.0,386.8529,387.4586,386.0286,386.2471,5381.0
2024-10-02 10:40:00,389.26,390.05,388.94,390.05,4774.0,386.5649,387.3494,386.2471,387.3494,4774.0
2024-10-02 10:50:00,389.85,390.0,388.65,388.65,4867.0,387.1508,387.2998,385.9591,385.9591,4867.0
2024-10-02 11:00:00,388.61,389.5,388.36,389.46,4930.0,385.9194,386.8032,385.6711,386.7635,4930.0
2024-10-02 11:10:00,389.32,389.72,389.1,389.5,1972.0,386.6245,387.0217,386.406,386.8032,1972.0
2024-10-02 11:20:00,389.6,389.75,389.1,389.55,4309.0,386.9025,387.0515,386.406,386.8529,4309.0
2024-10-02 11:30:00,389.63,390.29,389.63,390.19,4420.0,386.9323,387.5877,386.9323,387.4884,4420.0
2024-10-02 11:40:00,390.26,390.36,389.58,389.8,4393.0,387.558,387.6573,386.8827,387.1011,4393.0
2024-10-02 11:50:00,389.69,389.84,389.47,389.52,5548.0,386.9919,387.1409,386.7734,386.8231,5548.0
2024-10-02 12:00:00,389.54,389.86,389.29,389.63,3655.0,386.8429,387.1607,386.5947,386.9323,3655.0
2024-10-02 12:10:00,389.83,389.83,389.2,389.69,4642.0,387.1309,387.1309,386.5053,386.9919,4642.0
2024-10-02 12:20:00,389.46,389.83,389.45,389.72,1674.0,386.7635,387.1309,386.7536,387.0217,1674.0
2024-10-02 12:30:00,389.52,389.59,389.04,389.13,3229.0,386.8231,386.8926,386.3464,386.4358,3229.0
2024-10-02 12:40:00,389.13,389.13,388.76,388.77,1800.0,386.4358,386.4358,386.0683,386.0783,1800.0
2024-10-02 12:50:00,388.83,389.01,388.37,388.38,3829.0,386.1379,386.3166,385.681,385.691,3829.0
2024-10-02 13:00:00,388.51,388.51,388.13,388.16,2150.0,385.8201,385.8201,385.4427,385.4725,2150.0
2024-10-02 13:10:00,388.27,388.3,388.26,388.3,1337.0,385.5817,385.6115,385.5718,385.6115,1337.0
2024-10-02 13:20:00,388.26,388.78,388.26,388.63,5826.0,385.5718,386.0882,385.5718,385.9392,5826.0
2024-10-02 13:30:00,388.51,388.62,388.02,388.27,6464.0,385.8201,385.9293,385.3335,385.5817,6464.0
2024-10-02 13:40:00,388.27,388.42,388.03,388.35,3157.0,385.5817,385.7307,385.3434,385.6612,3157.0
2024-10-02 13:50:00,388.39,388.62,388.19,388.27,3494.0,385.7009,385.9293,385.5023,385.5817,3494.0
2024-10-02 14:00:00,388.49,388.62,388.28,388.44,2011.0,385.8002,385.9293,385.5917,385.7506,2011.0
2024-10-02 14:10:00,388.62,388.62,388.27,388.46,1730.0,385.9293,385.9293,385.5817,385.7704,1730.0
2024-10-02 14:20:00,388.35,388.4,387.28,387.61,9698.0,385.6612,385.7108,384.5986,384.9263,9698.0
2024-10-02 14:30:00,387.71,388.4,387.7,388.03,2229.0,385.0256,385.7108,385.0157,385.3434,2229.0
2024-10-02 14:40:00,388.05,388.35,388.04,388.35,1361.0,385.3633,385.6612,385.3533,385.6612,1361.0
2024-10-02 14:50:00,388.35,388.53,387.95,388.0,6002.0,385.6612,385.8399,385.2639,385.3136,6002.0
2024-10-02 15:00:00,387.98,388.62,387.97,388.27,4010.0,385.2937,385.9293,385.2838,385.5817,4010.0
2024-10-02 15:10:00,388.21,388.34,388.02,388.15,3929.0,385.5221,385.6512,385.3335,385.4626,3929.0
2024-10-02 15:20:00,388.05,388.05,387.4,387.7,7311.0,385.3633,385.3633,384.7178,385.0157,7311.0
2024-10-02 15:30:00,387.64,387.74,386.84,386.84,9203.0,384.9561,385.0554,384.1616,384.1616,9203.0
2024-10-02 15:40:00,386.84,387.17,386.66,386.74,16424.0,384.1616,384.4893,383.9829,384.0623,16424.0
2024-10-02 15:50:00,386.97,388.07,386.66,387.94,45407.0,384.2907,385.3831,383.9829,385.254,45407.0
2024-10-03 09:30:00,389.1,390.48,387.86,388.59,27582.0,386.406,387.7764,385.1746,385.8995,27582.0
2024-10-03 09:40:00,388.24,388.64,386.84,386.84,5466.0,385.5519,385.9492,384.1616,384.1616,5466.0
2024-10-03 09:50:00,386.84,388.14,386.26,388.14,7590.0,384.1616,385.4526,383.5856,385.4526,7590.0
2024-10-03 10:00:00,387.98,388.78,387.58,388.26,37358.0,385.2937,386.0882,384.8965,385.5718,37358.0
2024-10-03 10:10:00,388.29,388.58,386.16,387.57,13135.0,385.6016,385.8896,383.4863,384.8866,13135.0
2024-10-03 10:20:00,387.56,387.57,385.89,386.77,12550.0,384.8766,384.8866,383.2182,384.0921,12550.0
2024-10-03 10:30:00,386.61,387.19,386.17,386.92,4509.0,383.9332,384.5092,383.4963,384.2411,4509.0
2024-10-03 10:40:00,387.06,387.06,385.4,385.95,37051.0,384.3801,384.3801,382.7316,383.2778,37051.0
2024-10-03 10:50:00,386.18,387.97,385.6,386.06,36892.0,383.5062,385.2838,382.9302,383.387,36892.0
2024-10-03 11:00:00,385.77,386.55,385.27,386.26,6473.0,383.099,383.8736,382.6025,383.5856,6473.0
2024-10-03 11:10:00,385.71,386.22,385.7,386.06,3845.0,383.0395,383.5459,383.0295,383.387,3845.0
2024-10-03 11:20:00,385.95,386.71,385.92,385.93,6092.0,383.2778,384.0325,383.248,383.2579,6092.0
2024-10-03 11:30:00,385.92,386.34,385.91,385.99,7632.0,383.248,383.6651,383.2381,383.3175,7632.0
2024-10-03 11:40:00,385.94,386.8,385.94,386.25,37034.0,383.2679,384.1219,383.2679,383.5757,37034.0
2024-10-03 11:50:00,386.08,386.6,385.98,385.98,4543.0,383.4069,383.9233,383.3076,383.3076,4543.0
2024-10-03 12:00:00,386.0,386.63,385.99,386.63,3578.0,383.3274,383.9531,383.3175,383.9531,3578.0
2024-10-03 12:10:00,386.77,387.74,386.77,387.74,2022.0,384.0921,385.0554,384.0921,385.0554,2022.0
2024-10-03 12:20:00,388.0,388.44,387.43,387.44,5252.0,385.3136,385.7506,384.7475,384.7575,5252.0
2024-10-03 12:30:00,387.6,387.6,386.12,386.12,5895.0,384.9164,384.9164,383.4466,383.4466,5895.0
2024-10-03 12:40:00,386.08,386.08,384.77,384.85,5341.0,383.4069,383.4069,382.106,382.1854,5341.0
2024-10-03 12:50:00,384.72,385.51,384.66,385.0,16634.0,382.0563,382.8408,381.9967,382.3344,16634.0
2024-10-03 13:00:00,384.91,384.91,384.58,384.67,2765.0,382.245,382.245,381.9173,382.0067,2765.0
2024-10-03 13:10:00,384.79,384.79,384.53,384.63,1053.0,382.1258,382.1258,381.8676,381.9669,1053.0
2024-10-03 13:20:00,384.72,385.25,384.25,384.25,8812.0,382.0563,382.5826,381.5896,381.5896,8812.0
2024-10-03 13:30:00,384.49,385.87,384.47,385.29,11718.0,381.8279,383.1983,381.808,382.6224,11718.0
2024-10-03 13:40:00,385.35,385.9,385.22,385.69,4605.0,382.6819,383.2281,382.5528,383.0196,4605.0
2024-10-03 13:50:00,385.57,385.66,385.39,385.46,1052.0,382.9004,382.9898,382.7217,382.7912,1052.0
2024-10-03 14:00:00,385.35,385.64,385.25,385.45,9188.0,382.6819,382.9699,382.5826,382.7813,9188.0
2024-10-03 14:10:00,385.21,385.83,385.21,385.81,2822.0,382.5429,383.1586,382.5429,383.1388,2822.0
2024-10-03 14:20:00,385.81,385.81,385.33,385.73,4872.0,383.1388,383.1388,382.6621,383.0593,4872.0
2024-10-03 14:30:00,385.61,385.84,385.42,385.66,3911.0,382.9401,383.1686,382.7515,382.9898,3911.0
2024-10-03 14:40:00,385.42,385.66,385.42,385.45,2922.0,382.7515,382.9898,382.7515,382.7813,2922.0
2024-10-03 14:50:00,385.48,385.72,385.42,385.47,6697.0,382.811,383.0494,382.7515,382.8011,6697.0
2024-10-03 15:00:00,385.35,385.78,385.21,385.57,11334.0,382.6819,383.109,382.5429,382.9004,11334.0
2024-10-03 15:10:00,385.41,385.73,385.25,385.68,7045.0,382.7415,383.0593,382.5826,383.0097,7045.0
2024-10-03 15:20:00,385.66,386.24,385.54,385.69,8599.0,382.9898,383.5658,382.8706,383.0196,8599.0
2024-10-03 15:30:00,386.04,386.68,386.04,386.66,12028.0,383.3672,384.0027,383.3672,383.9829,12028.0
2024-10-03 15:40:00,386.57,387.29,386.12,387.28,8336.0,383.8935,384.6085,383.4466,384.5986,8336.0
2024-10-03 15:50:00,387.32,387.55,386.72,386.89,51074.0,384.6383,384.8667,384.0425,384.2113,51074.0
2024-10-04 09:30:00,387.94,387.94,384.08,384.83,13921.0,385.254,385.254,381.4207,382.1655,13921.0
2024-10-04 09:40:00,385.61,385.81,384.52,385.03,3778.0,382.9401,383.1388,381.8577,382.3642,3778.0
2024-10-04 09:50:00,385.17,386.75,385.17,386.54,9276.0,382.5032,384.0723,382.5032,383.8637,9276.0
2024-10-04 10:00:00,386.34,388.12,385.59,385.97,9224.0,383.6651,385.4328,382.9203,383.2977,9224.0
2024-10-04 10:10:00,385.75,387.94,385.75,386.74,5771.0,383.0792,385.254,383.0792,384.0623,5771.0
2024-10-04 10:20:00,387.58,387.58,384.44,385.01,4013.0,384.8965,384.8965,381.7782,382.3443,4013.0
2024-10-04 10:30:00,384.86,386.29,382.86,382.89,6348.0,382.1953,383.6154,380.2092,380.239,6348.0
2024-10-04 10:40:00,383.05,384.08,383.05,383.83,4223.0,380.3979,381.4207,380.3979,381.1725,4223.0
2024-10-04 10:50:00,384.22,384.58,383.89,383.91,1697.0,381.5598,381.9173,381.2321,381.2519,1697.0
2024-10-04 11:00:00,383.91,384.97,383.85,384.05,7680.0,381.2519,382.3046,381.1923,381.3909,7680.0
2024-10-04 11:10:00,383.82,384.12,382.74,383.08,4396.0,381.1625,381.4605,380.09,380.4277,4396.0
2024-10-04 11:20:00,382.87,383.1,382.42,383.1,4068.0,380.2191,380.4475,379.7722,380.4475,4068.0
2024-10-04 11:30:00,383.05,383.89,382.6,383.89,1930.0,380.3979,381.2321,379.951,381.2321,1930.0
2024-10-04 11:40:00,384.27,384.6,383.97,384.19,8134.0,381.6094,381.9371,381.3115,381.53,8134.0
2024-10-04 11:50:00,384.47,385.31,384.32,384.81,3694.0,381.808,382.6422,381.6591,382.1457,3694.0
2024-10-04 12:00:00,384.84,384.84,384.09,384.1,3156.0,382.1755,382.1755,381.4307,381.4406,3156.0
2024-10-04 12:10:00,384.03,384.56,383.59,384.56,5965.0,381.3711,381.8974,380.9341,381.8974,5965.0
2024-10-04 12:20:00,384.18,384.19,382.61,382.61,2155.0,381.52,381.53,379.9609,379.9609,2155.0
2024-10-04 12:30:00,382.9,384.21,382.57,384.21,3483.0,380.2489,381.5498,379.9212,381.5498,3483.0
2024-10-04 12:40:00,384.08,384.76,384.05,384.61,3460.0,381.4207,382.096,381.3909,381.9471,3460.0
2024-10-04 12:50:00,384.52,384.78,384.22,384.22,1389.0,381.8577,382.1159,381.5598,381.5598,1389.0
2024-10-04 13:00:00,384.07,384.69,384.07,384.53,2367.0,381.4108,382.0265,381.4108,381.8676,2367.0
2024-10-04 13:10:00,384.56,385.35,384.48,385.29,3101.0,381.8974,382.6819,381.818,382.6224,3101.0
2024-10-04 13:20:00,385.31,385.5,384.66,384.66,2854.0,382.6422,382.8309,381.9967,381.9967,2854.0
2024-10-04 13:30:00,384.94,385.16,383.71,384.49,2324.0,382.2748,382.4933,381.0533,381.8279,2324.0
2024-10-04 13:40:00,384.46,385.35,384.45,385.17,1435.0,381.7981,382.6819,381.7882,382.5032,1435.0
2024-10-04 13:50:00,385.47,385.47,384.53,384.56,2495.0,382.8011,382.8011,381.8676,381.8974,2495.0
2024-10-04 14:00:00,384.35,384.75,384.1,384.3,2368.0,381.6889,382.0861,381.4406,381.6392,2368.0
2024-10-04 14:10:00,384.14,385.09,383.9,385.09,5143.0,381.4803,382.4237,381.242,382.4237,5143.0
2024-10-04 14:20:00,385.32,385.79,385.15,385.52,1913.0,382.6522,383.1189,382.4833,382.8508,1913.0
2024-10-04 14:30:00,385.67,386.36,385.66,386.19,5526.0,382.9997,383.685,382.9898,383.5161,5526.0
2024-10-04 14:40:00,386.19,386.74,386.11,386.74,2744.0,383.5161,384.0623,383.4367,384.0623,2744.0
2024-10-04 14:50:00,386.9,387.15,386.69,386.69,2632.0,384.2212,384.4695,384.0127,384.0127,2632.0
2024-10-04 15:00:00,386.67,387.09,386.29,386.85,2743.0,383.9928,384.4099,383.6154,384.1716,2743.0
2024-10-04 15:10:00,386.85,387.03,386.42,386.65,2906.0,384.1716,384.3503,383.7445,383.9729,2906.0
2024-10-04 15:20:00,386.49,387.3,386.48,387.29,3995.0,383.8141,384.6184,383.8041,384.6085,3995.0
2024-10-04 15:30:00,387.23,387.54,386.97,387.34,3809.0,384.5489,384.8568,384.2907,384.6582,3809.0
2024-10-04 15:40:00,387.62,387.97,387.47,387.7,4990.0,384.9362,385.2838,384.7873,385.0157,4990.0
2024-10-04 15:50:00,387.9,388.59,387.67,388.36,38887.0,385.2143,385.8995,384.9859,385.6711,38887.0
2024-10-07 09:30:00,385.69,388.3,385.05,387.69,13435.0,383.0196,385.6115,382.384,385.0057,13435.0
2024-10-07 09:40:00,387.05,388.33,386.98,388.11,6947.0,384.3702,385.6413,384.3007,385.4228,6947.0
2024-10-07 09:50:00,387.93,388.64,387.16,387.33,5475.0,385.2441,385.9492,384.4794,384.6482,5475.0
2024-10-07 10:00:00,387.8,388.98,387.04,388.2,5836.0,385.115,386.2868,384.3602,385.5122,5836.0
2024-10-07 10:10:00,388.8,388.8,387.79,388.3,3146.0,386.1081,386.1081,385.1051,385.6115,3146.0
2024-10-07 10:20:00,388.53,389.36,387.96,387.96,9168.0,385.8399,386.6642,385.2739,385.2739,9168.0
2024-10-07 10:30:00,387.99,388.89,387.7,388.38,5652.0,385.3037,386.1974,385.0157,385.691,5652.0
2024-10-07 10:40:00,388.38,389.06,388.25,389.06,3952.0,385.691,386.3663,385.5619,386.3663,3952.0
2024-10-07 10:50:00,389.04,390.41,388.89,389.42,7804.0,386.3464,387.7069,386.1974,386.7238,7804.0
2024-10-07 11:00:00,389.25,390.3,388.73,390.3,3805.0,386.5549,387.5977,386.0385,387.5977,3805.0
2024-10-07 11:10:00,390.36,390.83,390.27,390.83,2735.0,387.6573,388.124,387.5679,388.124,2735.0
2024-10-07 11:20:00,390.58,390.96,389.53,389.91,5844.0,387.8757,388.2531,386.833,387.2104,5844.0
2024-10-07 11:30:00,389.96,390.23,389.48,389.99,2260.0,387.26,387.5282,386.7834,387.2898,2260.0
2024-10-07 11:40:00,389.83,389.83,389.79,389.79,1025.0,387.1309,387.1309,387.0912,387.0912,1025.0
2024-10-07 11:50:00,389.9,389.9,389.5,389.78,4265.0,387.2004,387.2004,386.8032,387.0813,4265.0
2024-10-07 12:00:00,389.66,389.74,388.95,389.34,6148.0,386.9621,387.0416,386.257,386.6443,6148.0
2024-10-07 12:10:00,389.34,390.01,388.86,389.56,8194.0,386.6443,387.3097,386.1676,386.8628,8194.0
2024-10-07 12:20:00,389.68,390.27,389.57,390.03,2530.0,386.982,387.5679,386.8727,387.3295,2530.0
2024-10-07 12:30:00,389.78,389.9,389.77,389.8,800.0,387.0813,387.2004,387.0713,387.1011,800.0
2024-10-07 12:40:00,389.68,389.82,389.29,389.68,4741.0,386.982,387.121,386.5947,386.982,4741.0
2024-10-07 12:50:00,389.69,390.13,389.69,390.1,4056.0,386.9919,387.4289,386.9919,387.3991,4056.0
2024-10-07 13:00:00,389.91,390.0,389.52,389.52,1425.0,387.2104,387.2998,386.8231,386.8231,1425.0
2024-10-07 13:10:00,389.44,389.66,389.42,389.66,1008.0,386.7436,386.9621,386.7238,386.9621,1008.0
2024-10-07 13:20:00,389.45,389.99,389.45,389.64,2370.0,386.7536,387.2898,386.7536,386.9422,2370.0
2024-10-07 13:30:00,389.6,389.68,389.4,389.68,950.0,386.9025,386.982,386.7039,386.982,950.0
2024-10-07 13:40:00,389.4,389.64,389.34,389.42,1139.0,386.7039,386.9422,386.6443,386.7238,1139.0
2024-10-07 13:50:00,389.36,389.57,389.21,389.5,3963.0,386.6642,386.8727,386.5152,386.8032,3963.0
2024-10-07 14:00:00,389.56,389.68,389.26,389.57,1917.0,386.8628,386.982,386.5649,386.8727,1917.0
2024-10-07 14:10:00,389.9,390.21,389.81,389.9,3234.0,387.2004,387.5083,387.1111,387.2004,3234.0
2024-10-07 14:20:00,389.9,389.95,389.84,389.84,710.0,387.2004,387.2501,387.1409,387.1409,710.0
2024-10-07 14:30:00,389.69,389.84,388.57,388.66,4439.0,386.9919,387.1409,385.8797,385.969,4439.0
2024-10-07 14:40:00,388.81,389.12,387.94,388.09,10562.0,386.118,386.4258,385.254,385.403,10562.0
2024-10-07 14:50:00,388.31,389.24,388.19,388.71,5040.0,385.6215,386.545,385.5023,386.0187,5040.0
2024-10-07 15:00:00,388.51,390.54,388.51,389.62,9482.0,385.8201,387.836,385.8201,386.9224,9482.0
2024-10-07 15:10:00,389.69,389.97,388.67,389.08,5256.0,386.9919,387.27,385.979,386.3861,5256.0
2024-10-07 15:20:00,389.03,389.73,389.02,389.57,5929.0,386.3365,387.0316,386.3265,386.8727,5929.0
2024-10-07 15:30:00,389.7,389.7,388.58,388.98,9916.0,387.0018,387.0018,385.8896,386.2868,9916.0
2024-10-07 15:40:00,389.26,389.72,389.03,389.52,4405.0,386.5649,387.0217,386.3365,386.8231,4405.0
2024-10-07 15:50:00,389.95,391.18,389.61,390.34,54092.0,387.2501,388.4716,386.9125,387.6374,54092.0
2024-10-08 09:30:00,395.18,398.0,392.72,394.5,26552.0,392.4439,395.2444,390.0009,391.7686,26552.0
2024-10-08 09:40:00,394.27,395.79,391.26,392.14,15620.0,391.5402,393.0497,388.551,389.4249,15620.0
2024-10-08 09:50:00,392.14,393.21,391.72,393.21,9041.0,389.4249,390.4875,389.0078,390.4875,9041.0
2024-10-08 10:00:00,393.17,394.85,393.17,394.83,7370.0,390.4478,392.1162,390.4478,392.0963,7370.0
2024-10-08 10:10:00,394.78,394.78,392.17,393.2,22232.0,392.0467,392.0467,389.4547,390.4776,22232.0
2024-10-08 10:20:00,393.34,393.97,393.08,393.19,8324.0,390.6166,391.2423,390.3584,390.4677,8324.0
2024-10-08 10:30:00,393.34,393.57,393.24,393.47,3526.0,390.6166,390.845,390.5173,390.7457,3526.0
2024-10-08 10:40:00,393.47,395.02,392.1,393.43,18880.0,390.7457,392.285,389.3852,390.706,18880.0
2024-10-08 10:50:00,393.37,393.38,392.25,392.25,5128.0,390.6464,390.6563,389.5342,389.5342,5128.0
2024-10-08 11:00:00,392.55,392.84,392.43,392.55,2127.0,389.8321,390.1201,389.7129,389.8321,2127.0
2024-10-08 11:10:00,392.55,393.75,392.25,393.54,22873.0,389.8321,391.0238,389.5342,390.8152,22873.0
2024-10-08 11:20:00,393.46,393.98,393.45,393.67,4862.0,390.7358,391.2522,390.7259,390.9443,4862.0
2024-10-08 11:30:00,393.87,394.55,393.87,394.36,3499.0,391.143,391.8182,391.143,391.6296,3499.0
2024-10-08 11:40:00,394.44,394.74,394.02,394.11,7725.0,391.709,392.0069,391.2919,391.3813,7725.0
2024-10-08 11:50:00,394.46,395.36,394.41,395.16,3904.0,391.7289,392.6226,391.6792,392.424,3904.0
2024-10-08 12:00:00,394.9,395.24,394.42,394.75,7685.0,392.1658,392.5035,391.6891,392.0169,7685.0
2024-10-08 12:10:00,394.89,395.18,394.55,394.59,2987.0,392.1559,392.4439,391.8182,391.858,2987.0
2024-10-08 12:20:00,394.79,395.24,394.78,394.9,3092.0,392.0566,392.5035,392.0467,392.1658,3092.0
2024-10-08 12:30:00,394.81,395.1,394.63,395.1,3436.0,392.0764,392.3644,391.8977,392.3644,3436.0
2024-10-08 12:40:00,395.26,395.57,394.94,395.39,4882.0,392.5233,392.8312,392.2055,392.6524,4882.0
2024-10-08 12:50:00,395.57,395.57,395.36,395.37,1906.0,392.8312,392.8312,392.6226,392.6326,1906.0
2024-10-08 13:00:00,395.37,395.49,394.18,394.18,11693.0,392.6326,392.7517,391.4508,391.4508,11693.0
2024-10-08 13:10:00,394.29,394.49,394.01,394.36,4081.0,391.56,391.7587,391.282,391.6296,4081.0
2024-10-08 13:20:00,394.19,394.77,394.19,394.5,2600.0,391.4607,392.0367,391.4607,391.7686,2600.0
2024-10-08 13:30:00,394.35,394.52,394.19,394.24,6534.0,391.6196,391.7885,391.4607,391.5104,6534.0
2024-10-08 13:40:00,394.24,394.25,394.09,394.13,3281.0,391.5104,391.5203,391.3614,391.4012,3281.0
2024-10-08 13:50:00,394.13,394.43,393.76,394.35,9126.0,391.4012,391.6991,391.0337,391.6196,9126.0
2024-10-08 14:00:00,394.36,394.79,394.35,394.54,3883.0,391.6296,392.0566,391.6196,391.8083,3883.0
2024-10-08 14:10:00,394.75,395.08,394.64,395.04,80812.0,392.0169,392.3446,391.9076,392.3049,80812.0
2024-10-08 14:20:00,394.97,395.15,394.86,395.15,3564.0,392.2353,392.4141,392.1261,392.4141,3564.0
2024-10-08 14:30:00,395.17,395.65,395.14,395.65,6239.0,392.434,392.9106,392.4042,392.9106,6239.0
2024-10-08 14:40:00,395.6,395.6,395.07,395.36,5228.0,392.861,392.861,392.3346,392.6226,5228.0
2024-10-08 14:50:00,395.4,395.56,395.28,395.35,5949.0,392.6624,392.8213,392.5432,392.6127,5949.0
2024-10-08 15:00:00,395.28,395.45,394.99,395.45,7207.0,392.5432,392.712,392.2552,392.712,7207.0
2024-10-08 15:10:00,395.36,396.04,395.35,395.91,7315.0,392.6226,393.2979,392.6127,393.1688,7315.0
2024-10-08 15:20:00,395.79,395.79,395.27,395.33,3980.0,393.0497,393.0497,392.5333,392.5928,3980.0
2024-10-08 15:30:00,395.47,395.93,395.32,395.87,7730.0,392.7319,393.1887,392.5829,393.1291,7730.0
2024-10-08 15:40:00,395.87,396.19,395.63,395.85,24755.0,393.1291,393.4469,392.8908,393.1092,24755.0
2024-10-08 15:50:00,395.83,396.79,395.7,396.34,143435.0,393.0894,394.0427,392.9603,393.5959,143435.0
2024-10-09 09:30:00,397.5,397.5,395.33,396.67,19608.0,394.7478,394.7478,392.5928,393.9236,19608.0
2024-10-09 09:40:00,396.37,396.66,395.33,395.91,17412.0,393.6256,393.9136,392.5928,393.1688,17412.0
2024-10-09 09:50:00,395.91,397.0,395.62,396.84,16970.0,393.1688,394.2513,392.8808,394.0924,16970.0
2024-10-09 10:00:00,396.84,398.2,396.1,397.81,24029.0,394.0924,395.443,393.3575,395.0557,24029.0
2024-10-09 10:10:00,398.17,398.6,397.0,397.0,10037.0,395.4132,395.8402,394.2513,394.2513,10037.0
2024-10-09 10:20:00,397.0,397.37,396.47,396.68,11516.0,394.2513,394.6187,393.725,393.9335,11516.0
2024-10-09 10:30:00,396.46,396.59,395.65,396.48,21922.0,393.715,393.8441,392.9106,393.7349,21922.0
2024-10-09 10:40:00,396.48,397.45,396.36,397.36,12267.0,393.7349,394.6982,393.6157,394.6088,12267.0
2024-10-09 10:50:00,397.1,397.35,396.79,397.27,5760.0,394.3506,394.5989,394.0427,394.5194,5760.0
2024-10-09 11:00:00,397.26,397.36,396.92,397.11,2650.0,394.5095,394.6088,394.1718,394.3605,2650.0
2024-10-09 11:10:00,396.96,397.32,395.6,396.08,12362.0,394.2116,394.5691,392.861,393.3377,12362.0
2024-10-09 11:20:00,396.08,396.29,394.58,394.7,11647.0,393.3377,393.5462,391.848,391.9672,11647.0
2024-10-09 11:30:00,394.99,395.65,394.58,395.35,6347.0,392.2552,392.9106,391.848,392.6127,6347.0
2024-10-09 11:40:00,395.47,395.97,395.44,395.88,11882.0,392.7319,393.2284,392.7021,393.139,11882.0
2024-10-09 11:50:00,395.88,396.1,395.45,395.6,3448.0,393.139,393.3575,392.712,392.861,3448.0
2024-10-09 12:00:00,395.6,396.5,395.59,396.31,5607.0,392.861,393.7547,392.851,393.5661,5607.0
2024-10-09 12:10:00,396.63,396.88,396.27,396.27,6343.0,393.8838,394.1321,393.5263,393.5263,6343.0
2024-10-09 12:20:00,396.44,396.63,396.35,396.4,1100.0,393.6952,393.8838,393.6058,393.6554,1100.0
2024-10-09 12:30:00,396.38,397.3,396.38,397.24,2222.0,393.6356,394.5492,393.6356,394.4896,2222.0
2024-10-09 12:40:00,397.45,397.71,397.07,397.28,6618.0,394.6982,394.9564,394.3208,394.5293,6618.0
2024-10-09 12:50:00,397.27,397.27,396.85,397.09,1756.0,394.5194,394.5194,394.1023,394.3407,1756.0
2024-10-09 13:00:00,397.07,397.34,396.83,397.34,1804.0,394.3208,394.5889,394.0825,394.5889,1804.0
2024-10-09 13:10:00,397.11,397.92,397.11,397.74,2556.0,394.3605,395.1649,394.3605,394.9862,2556.0
2024-10-09 13:20:00,397.75,398.27,397.68,397.69,2691.0,394.9961,395.5125,394.9266,394.9365,2691.0
2024-10-09 13:30:00,397.75,397.99,397.44,397.44,4784.0,394.9961,395.2344,394.6882,394.6882,4784.0
2024-10-09 13:40:00,397.66,397.68,396.86,396.95,12584.0,394.9067,394.9266,394.1123,394.2016,12584.0
2024-10-09 13:50:00,396.86,397.14,396.33,396.95,12396.0,394.1123,394.3903,393.5859,394.2016,12396.0
2024-10-09 14:00:00,396.8,397.31,396.8,397.31,3894.0,394.0527,394.5591,394.0527,394.5591,3894.0
2024-10-09 14:10:00,397.12,397.49,397.11,397.35,2110.0,394.3705,394.7379,394.3605,394.5989,2110.0
2024-10-09 14:20:00,397.46,397.76,396.94,397.76,6301.0,394.7081,395.006,394.1917,395.006,6301.0
2024-10-09 14:30:00,397.59,397.59,397.13,397.3,4562.0,394.8372,394.8372,394.3804,394.5492,4562.0
2024-10-09 14:40:00,397.3,397.63,397.01,397.55,2654.0,394.5492,394.8769,394.2612,394.7975,2654.0
2024-10-09 14:50:00,397.37,397.62,396.99,397.27,4341.0,394.6187,394.867,394.2414,394.5194,4341.0
2024-10-09 15:00:00,397.0,397.61,397.0,397.36,5085.0,394.2513,394.8571,394.2513,394.6088,5085.0
2024-10-09 15:10:00,397.39,397.91,397.22,397.91,4043.0,394.6386,395.155,394.4698,395.155,4043.0
2024-10-09 15:20:00,397.95,398.57,397.95,398.33,7634.0,395.1947,395.8104,395.1947,395.5721,7634.0
2024-10-09 15:30:00,398.36,399.0,398.2,398.78,9081.0,395.6019,396.2374,395.443,396.019,9081.0
2024-10-09 15:40:00,398.69,399.54,398.61,399.39,9264.0,395.9296,396.7737,395.8501,396.6247,9264.0
2024-10-09 15:50:00,399.32,400.23,399.12,399.62,57357.0,396.5552,397.4589,396.3566,396.8531,57357.0
2024-10-10 09:30:00,396.57,397.01,394.62,394.71,13045.0,393.8243,394.2612,391.8878,391.9771,13045.0
2024-10-10 09:40:00,395.19,396.52,394.48,394.49,4253.0,392.4538,393.7746,391.7487,391.7587,4253.0
2024-10-10 09:50:00,394.98,396.6,394.46,394.56,14177.0,392.2453,393.8541,391.7289,391.8282,14177.0
2024-10-10 10:00:00,394.48,395.84,394.36,395.39,7657.0,391.7487,393.0993,391.6296,392.6524,7657.0
2024-10-10 10:10:00,395.39,396.03,395.13,395.63,7498.0,392.6524,393.288,392.3942,392.8908,7498.0
2024-10-10 10:20:00,395.9,396.75,395.46,395.79,17447.0,393.1589,394.003,392.7219,393.0497,17447.0
2024-10-10 10:30:00,396.09,397.0,395.85,396.5,11798.0,393.3476,394.2513,393.1092,393.7547,11798.0
2024-10-10 10:40:00,396.47,396.67,396.09,396.33,6494.0,393.725,393.9236,393.3476,393.5859,6494.0
2024-10-10 10:50:00,396.49,396.87,396.48,396.56,4898.0,393.7448,394.1222,393.7349,393.8143,4898.0
2024-10-10 11:00:00,396.62,397.07,396.12,396.54,10103.0,393.8739,394.3208,393.3774,393.7945,10103.0
2024-10-10 11:10:00,396.21,396.3,395.23,395.45,8389.0,393.4668,393.5561,392.4935,392.712,8389.0
2024-10-10 11:20:00,395.29,395.74,395.28,395.74,1186.0,392.5531,393.0,392.5432,393.0,1186.0
2024-10-10 11:30:00,395.5,395.81,395.36,395.44,2366.0,392.7617,393.0695,392.6226,392.7021,2366.0
2024-10-10 11:40:00,395.66,395.78,395.47,395.49,1236.0,392.9206,393.0397,392.7319,392.7517,1236.0
2024-10-10 11:50:00,395.38,395.88,395.36,395.36,2338.0,392.6425,393.139,392.6226,392.6226,2338.0
2024-10-10 12:00:00,395.83,396.29,395.65,395.98,3336.0,393.0894,393.5462,392.9106,393.2383,3336.0
2024-10-10 12:10:00,396.13,396.39,395.98,396.02,10424.0,393.3873,393.6455,393.2383,393.2781,10424.0
2024-10-10 12:20:00,396.02,396.24,395.61,395.61,4873.0,393.2781,393.4965,392.8709,392.8709,4873.0
2024-10-10 12:30:00,395.66,395.67,395.61,395.61,2777.0,392.9206,392.9305,392.8709,392.8709,2777.0
2024-10-10 12:40:00,395.84,395.84,394.86,395.0,2129.0,393.0993,393.0993,392.1261,392.2651,2129.0
2024-10-10 12:50:00,394.92,394.95,394.82,394.82,716.0,392.1857,392.2155,392.0864,392.0864,716.0
2024-10-10 13:00:00,394.98,395.19,393.82,393.82,3985.0,392.2453,392.4538,391.0933,391.0933,3985.0
2024-10-10 13:10:00,393.85,394.49,393.85,394.49,1636.0,391.1231,391.7587,391.1231,391.7587,1636.0
2024-10-10 13:20:00,394.76,394.85,394.21,394.48,3121.0,392.0268,392.1162,391.4806,391.7487,3121.0
2024-10-10 13:30:00,394.48,394.74,393.98,393.98,885.0,391.7487,392.0069,391.2522,391.2522,885.0
2024-10-10 13:40:00,393.98,393.98,393.52,393.59,3166.0,391.2522,391.2522,390.7954,390.8649,3166.0
2024-10-10 13:50:00,393.3,393.41,392.67,393.06,17325.0,390.5769,390.6861,389.9513,390.3386,17325.0
2024-10-10 14:00:00,393.09,393.56,393.07,393.32,2724.0,390.3684,390.8351,390.3485,390.5968,2724.0
2024-10-10 14:10:00,393.56,393.58,393.18,393.29,1419.0,390.8351,390.855,390.4577,390.567,1419.0
2024-10-10 14:20:00,393.07,393.07,392.66,392.66,2163.0,390.3485,390.3485,389.9413,389.9413,2163.0
2024-10-10 14:30:00,392.88,392.88,391.9,392.23,6908.0,390.1598,390.1598,389.1866,389.5143,6908.0
2024-10-10 14:40:00,392.25,392.25,391.47,391.69,1852.0,389.5342,389.5342,388.7596,388.978,1852.0
2024-10-10 14:50:00,391.65,392.33,391.64,391.97,13078.0,388.9383,389.6136,388.9284,389.2561,13078.0
2024-10-10 15:00:00,392.24,392.24,391.68,391.9,3423.0,389.5242,389.5242,388.9681,389.1866,3423.0
2024-10-10 15:10:00,391.84,392.04,391.5,392.04,3978.0,389.127,389.3256,388.7894,389.3256,3978.0
2024-10-10 15:20:00,392.12,392.81,392.08,392.69,4423.0,389.4051,390.0903,389.3653,389.9711,4423.0
2024-10-10 15:30:00,392.58,393.02,392.58,392.7,9915.0,389.8619,390.2988,389.8619,389.9811,9915.0
2024-10-10 15:40:00,392.75,392.93,392.19,392.93,12364.0,390.0307,390.2095,389.4746,390.2095,12364.0
2024-10-10 15:50:00,393.1,393.91,393.09,393.38,33471.0,390.3783,391.1827,390.3684,390.6563,33471.0
2024-10-11 09:30:00,393.0,394.71,393.0,394.71,9463.0,390.279,391.9771,390.279,391.9771,9463.0
2024-10-11 09:40:00,394.68,395.59,393.55,395.03,7871.0,391.9473,392.851,390.8252,392.2949,7871.0
2024-10-11 09:50:00,395.16,396.01,395.15,395.74,5785.0,392.424,393.2681,392.4141,393.0,5785.0
2024-10-11 10:00:00,395.34,396.61,395.19,396.59,9832.0,392.6028,393.864,392.4538,393.8441,9832.0
2024-10-11 10:10:00,396.58,397.97,396.14,397.4,4533.0,393.8342,395.2146,393.3972,394.6485,4533.0
2024-10-11 10:20:00,397.64,398.06,397.55,397.66,1773.0,394.8869,395.3039,394.7975,394.9067,1773.0
2024-10-11 10:30:00,397.75,397.76,397.24,397.24,4456.0,394.9961,395.006,394.4896,394.4896,4456.0
2024-10-11 10:40:00,397.64,397.86,396.72,397.43,6748.0,394.8869,395.1053,393.9732,394.6783,6748.0
2024-10-11 10:50:00,397.42,397.85,396.99,397.72,4054.0,394.6684,395.0954,394.2414,394.9663,4054.0
2024-10-11 11:00:00,397.72,398.13,397.72,397.98,4080.0,394.9663,395.3735,394.9663,395.2245,4080.0
2024-10-11 11:10:00,397.88,398.39,397.62,397.95,4705.0,395.1252,395.6317,394.867,395.1947,4705.0
2024-10-11 11:20:00,397.83,398.06,397.67,398.06,1627.0,395.0755,395.3039,394.9166,395.3039,1627.0
2024-10-11 11:30:00,398.11,399.24,398.11,398.92,5472.0,395.3536,396.4758,395.3536,396.158,5472.0
2024-10-11 11:40:00,398.62,398.75,398.05,398.05,2649.0,395.8601,395.9892,395.294,395.294,2649.0
2024-10-11 11:50:00,397.9,398.08,397.54,397.65,3509.0,395.1451,395.3238,394.7875,394.8968,3509.0
2024-10-11 12:00:00,397.52,398.08,397.52,397.78,3576.0,394.7677,395.3238,394.7677,395.0259,3576.0
2024-10-11 12:10:00,397.97,398.02,397.6,397.6,1173.0,395.2146,395.2642,394.8471,394.8471,1173.0
2024-10-11 12:20:00,397.6,397.64,396.56,396.95,10948.0,394.8471,394.8869,393.8143,394.2016,10948.0
2024-10-11 12:30:00,396.77,397.42,396.77,397.04,6843.0,394.0229,394.6684,394.0229,394.291,6843.0
2024-10-11 12:40:00,396.79,396.96,396.6,396.9,1902.0,394.0427,394.2116,393.8541,394.152,1902.0
2024-10-11 12:50:00,396.9,397.12,396.64,397.11,2361.0,394.152,394.3705,393.8938,394.3605,2361.0
2024-10-11 13:00:00,397.28,397.48,397.11,397.38,5702.0,394.5293,394.728,394.3605,394.6287,5702.0
2024-10-11 13:10:00,397.09,397.13,396.8,396.8,1000.0,394.3407,394.3804,394.0527,394.0527,1000.0
2024-10-11 13:20:00,397.01,397.27,396.98,397.25,3047.0,394.2612,394.5194,394.2314,394.4996,3047.0
2024-10-11 13:30:00,397.27,397.49,397.14,397.48,2853.0,394.5194,394.7379,394.3903,394.728,2853.0
2024-10-11 13:40:00,397.56,397.98,397.56,397.96,3267.0,394.8074,395.2245,394.8074,395.2046,3267.0
2024-10-11 13:50:00,397.78,397.97,397.57,397.66,7200.0,395.0259,395.2146,394.8173,394.9067,7200.0
2024-10-11 14:00:00,397.63,397.8,397.36,397.68,1967.0,394.8769,395.0457,394.6088,394.9266,1967.0
2024-10-11 14:10:00,397.57,398.06,397.57,398.06,1878.0,394.8173,395.3039,394.8173,395.3039,1878.0
2024-10-11 14:20:00,397.83,398.07,397.56,397.56,3474.0,395.0755,395.3139,394.8074,394.8074,3474.0
2024-10-11 14:30:00,397.75,398.14,397.01,397.49,3799.0,394.9961,395.3834,394.2612,394.7379,3799.0
2024-10-11 14:40:00,397.56,397.71,397.09,397.64,2504.0,394.8074,394.9564,394.3407,394.8869,2504.0
2024-10-11 14:50:00,397.58,397.88,397.5,397.88,2385.0,394.8273,395.1252,394.7478,395.1252,2385.0
2024-10-11 15:00:00,397.83,398.4,397.83,398.4,3730.0,395.0755,395.6416,395.0755,395.6416,3730.0
2024-10-11 15:10:00,398.26,398.39,397.83,397.98,23421.0,395.5026,395.6317,395.0755,395.2245,23421.0
2024-10-11 15:20:00,397.98,398.45,397.98,398.08,25617.0,395.2245,395.6912,395.2245,395.3238,25617.0
2024-10-11 15:30:00,398.18,398.97,398.18,398.84,9530.0,395.4231,396.2076,395.4231,396.0785,9530.0
2024-10-11 15:40:00,398.74,399.25,398.57,399.19,8619.0,395.9792,396.4857,395.8104,396.4261,8619.0
2024-10-11 15:50:00,399.31,400.29,399.31,399.77,45131.0,396.5453,397.5185,396.5453,397.0021,45131.0
2024-10-14 09:30:00,401.56,403.81,400.46,402.56,17392.0,398.7797,401.0141,397.6873,399.7728,17392.0
2024-10-14 09:40:00,402.56,403.5,402.41,403.41,7816.0,399.7728,400.7063,399.6238,400.6169,7816.0
2024-10-14 09:50:00,402.83,403.27,400.54,402.06,4153.0,400.0409,400.4779,397.7668,399.2763,4153.0
2024-10-14 10:00:00,402.09,402.61,401.82,402.21,9515.0,399.306,399.8224,399.0379,399.4252,9515.0
2024-10-14 10:10:00,402.21,402.21,400.87,400.87,5047.0,399.4252,399.4252,398.0945,398.0945,5047.0
2024-10-14 10:20:00,400.68,401.17,400.46,400.49,10189.0,397.9058,398.3924,397.6873,397.7171,10189.0
2024-10-14 10:30:00,400.57,402.18,400.57,402.16,5493.0,397.7966,399.3954,397.7966,399.3756,5493.0
2024-10-14 10:40:00,402.36,402.57,401.97,402.1,8993.0,399.5742,399.7827,399.1869,399.316,8993.0
2024-10-14 10:50:00,401.98,402.83,401.97,402.68,13003.0,399.1968,400.0409,399.1869,399.892,13003.0
2024-10-14 11:00:00,402.69,403.4,402.48,403.34,8224.0,399.9019,400.607,399.6933,400.5474,8224.0
2024-10-14 11:10:00,403.2,403.73,402.76,402.76,10168.0,400.4084,400.9347,399.9714,399.9714,10168.0
2024-10-14 11:20:00,402.99,403.03,402.47,402.74,8707.0,400.1998,400.2395,399.6834,399.9515,8707.0
2024-10-14 11:30:00,402.74,404.27,402.74,404.27,7376.0,399.9515,401.4709,399.9515,401.4709,7376.0
2024-10-14 11:40:00,404.01,404.25,403.99,404.12,1716.0,401.2127,401.4511,401.1929,401.322,1716.0
2024-10-14 11:50:00,403.83,404.02,403.59,403.73,5459.0,401.034,401.2227,400.7957,400.9347,5459.0
2024-10-14 12:00:00,403.72,403.73,403.28,403.28,14543.0,400.9248,400.9347,400.4878,400.4878,14543.0
2024-10-14 12:10:00,403.34,403.97,403.29,403.97,4212.0,400.5474,401.173,400.4977,401.173,4212.0
2024-10-14 12:20:00,403.96,404.59,403.8,404.59,5559.0,401.1631,401.7887,401.0042,401.7887,5559.0
2024-10-14 12:30:00,404.49,404.49,403.74,404.11,5846.0,401.6894,401.6894,400.9446,401.3121,5846.0
2024-10-14 12:40:00,404.11,404.13,404.1,404.1,715.0,401.3121,401.3319,401.3021,401.3021,715.0
2024-10-14 12:50:00,404.1,404.47,404.1,404.35,5510.0,401.3021,401.6696,401.3021,401.5504,5510.0
2024-10-14 13:00:00,404.35,404.47,404.12,404.21,2538.0,401.5504,401.6696,401.322,401.4114,2538.0
2024-10-14 13:10:00,404.25,404.25,403.75,403.75,3726.0,401.4511,401.4511,400.9545,400.9545,3726.0
2024-10-14 13:20:00,403.96,404.0,403.73,403.83,3703.0,401.1631,401.2028,400.9347,401.034,3703.0
2024-10-14 13:30:00,403.75,404.33,403.75,404.31,5314.0,400.9545,401.5305,400.9545,401.5107,5314.0
2024-10-14 13:40:00,404.31,404.31,404.25,404.25,576.0,401.5107,401.5107,401.4511,401.4511,576.0
2024-10-14 13:50:00,404.25,404.47,404.22,404.44,4995.0,401.4511,401.6696,401.4213,401.6398,4995.0
2024-10-14 14:00:00,404.44,404.86,404.44,404.56,2857.0,401.6398,402.0569,401.6398,401.7589,2857.0
2024-10-14 14:10:00,404.72,404.87,404.18,404.21,2314.0,401.9178,402.0668,401.3816,401.4114,2314.0
2024-10-14 14:20:00,404.28,404.49,404.28,404.37,1080.0,401.4809,401.6894,401.4809,401.5703,1080.0
2024-10-14 14:30:00,404.33,404.98,404.32,404.9,1633.0,401.5305,402.176,401.5206,402.0966,1633.0
2024-10-14 14:40:00,404.93,405.09,404.4,404.4,2701.0,402.1264,402.2853,401.6,401.6,2701.0
2024-10-14 14:50:00,404.5,404.8,404.27,404.38,5911.0,401.6994,401.9973,401.4709,401.5802,5911.0
2024-10-14 15:00:00,404.46,404.81,404.39,404.62,3806.0,401.6596,402.0072,401.5901,401.8185,3806.0
2024-10-14 15:10:00,404.7,405.01,404.65,404.77,4980.0,401.898,402.2058,401.8483,401.9675,4980.0
2024-10-14 15:20:00,404.93,405.01,404.57,404.58,3252.0,402.1264,402.2058,401.7689,401.7788,3252.0
2024-10-14 15:30:00,404.52,404.59,404.04,404.19,5718.0,401.7192,401.7887,401.2425,401.3915,5718.0
2024-10-14 15:40:00,404.35,404.65,403.81,404.49,5489.0,401.5504,401.8483,401.0141,401.6894,5489.0
2024-10-14 15:50:00,404.62,405.11,404.23,405.06,31080.0,401.8185,402.3051,401.4312,402.2555,31080.0
2024-10-15 09:30:00,406.74,406.96,403.97,404.34,20895.0,403.9238,404.1423,401.173,401.5405,20895.0
2024-10-15 09:40:00,404.79,404.82,402.92,403.37,30043.0,401.9873,402.0171,400.1303,400.5772,30043.0
2024-10-15 09:50:00,403.36,403.36,401.12,401.29,23516.0,400.5672,400.5672,398.3428,398.5116,23516.0
2024-10-15 10:00:00,401.15,402.29,400.89,402.15,22504.0,398.3726,399.5047,398.1144,399.3656,22504.0
2024-10-15 10:10:00,402.13,402.13,400.92,401.85,9457.0,399.3458,399.3458,398.1441,399.0677,9457.0
2024-10-15 10:20:00,402.07,402.16,400.54,400.54,6507.0,399.2862,399.3756,397.7668,397.7668,6507.0
2024-10-15 10:30:00,400.49,400.59,398.13,398.53,16828.0,397.7171,397.8164,395.3735,395.7707,16828.0
2024-10-15 10:40:00,398.63,399.4,398.13,399.18,8378.0,395.87,396.6347,395.3735,396.4162,8378.0
2024-10-15 10:50:00,399.18,399.47,397.33,397.33,11631.0,396.4162,396.7042,394.579,394.579,11631.0
2024-10-15 11:00:00,397.27,399.12,396.94,399.0,13192.0,394.5194,396.3566,394.1917,396.2374,13192.0
2024-10-15 11:10:00,398.1,398.22,397.17,397.4,6366.0,395.3437,395.4628,394.4201,394.6485,6366.0
2024-10-15 11:20:00,397.73,398.33,397.51,398.07,15035.0,394.9762,395.5721,394.7578,395.3139,15035.0
2024-10-15 11:30:00,398.62,398.7,398.22,398.22,2045.0,395.8601,395.9395,395.4628,395.4628,2045.0
2024-10-15 11:40:00,398.2,399.02,398.09,399.01,2570.0,395.443,396.2573,395.3337,396.2474,2570.0
2024-10-15 11:50:00,398.94,399.92,398.94,399.62,3002.0,396.1779,397.1511,396.1779,396.8531,3002.0
2024-10-15 12:00:00,399.62,400.0,399.42,399.98,3274.0,396.8531,397.2305,396.6545,397.2107,3274.0
2024-10-15 12:10:00,399.88,399.89,399.35,399.56,1803.0,397.1113,397.1213,396.585,396.7936,1803.0
2024-10-15 12:20:00,399.37,399.78,399.35,399.78,4453.0,396.6049,397.012,396.585,397.012,4453.0
2024-10-15 12:30:00,399.78,400.26,399.45,400.0,9443.0,397.012,397.4887,396.6843,397.2305,9443.0
2024-10-15 12:40:00,399.82,399.86,399.37,399.37,2595.0,397.0518,397.0915,396.6049,396.6049,2595.0
2024-10-15 12:50:00,399.39,399.48,398.88,399.18,9044.0,396.6247,396.7141,396.1183,396.4162,9044.0
2024-10-15 13:00:00,399.37,400.48,399.23,399.97,16186.0,396.6049,397.7072,396.4658,397.2007,16186.0
2024-10-15 13:10:00,400.0,400.0,398.97,399.83,2926.0,397.2305,397.2305,396.2076,397.0617,2926.0
2024-10-15 13:20:00,399.68,400.54,399.68,400.54,3813.0,396.9127,397.7668,396.9127,397.7668,3813.0
2024-10-15 13:30:00,400.55,401.23,400.54,401.18,4505.0,397.7767,398.452,397.7668,398.4023,4505.0
2024-10-15 13:40:00,401.18,401.67,401.17,401.53,5983.0,398.4023,398.889,398.3924,398.7499,5983.0
2024-10-15 13:50:00,401.56,401.56,400.83,400.95,4924.0,398.7797,398.7797,398.0548,398.1739,4924.0
2024-10-15 14:00:00,400.84,401.05,400.71,400.71,2230.0,398.0647,398.2732,397.9356,397.9356,2230.0
2024-10-15 14:10:00,400.65,400.9,400.45,400.46,2743.0,397.876,398.1243,397.6774,397.6873,2743.0
2024-10-15 14:20:00,400.52,400.87,399.84,399.97,5966.0,397.7469,398.0945,397.0716,397.2007,5966.0
2024-10-15 14:30:00,399.97,400.18,399.61,399.7,4699.0,397.2007,397.4093,396.8432,396.9326,4699.0
2024-10-15 14:40:00,399.89,400.12,399.41,399.67,5376.0,397.1213,397.3497,396.6446,396.9028,5376.0
2024-10-15 14:50:00,399.41,399.69,399.2,399.37,6171.0,396.6446,396.9227,396.4361,396.6049,6171.0
2024-10-15 15:00:00,399.41,399.45,398.22,398.39,4864.0,396.6446,396.6843,395.4628,395.6317,4864.0
2024-10-15 15:10:00,398.6,399.46,398.48,399.46,8893.0,395.8402,396.6943,395.721,396.6943,8893.0
2024-10-15 15:20:00,399.46,399.6,398.6,398.6,17063.0,396.6943,396.8333,395.8402,395.8402,17063.0
2024-10-15 15:30:00,398.6,398.82,398.04,398.58,20865.0,395.8402,396.0587,395.2841,395.8203,20865.0
2024-10-15 15:40:00,398.58,398.96,397.78,398.19,13323.0,395.8203,396.1977,395.0259,395.433,13323.0
2024-10-15 15:50:00,398.26,398.85,397.12,397.81,65661.0,395.5026,396.0885,394.3705,395.0557,65661.0
2024-10-16 09:30:00,395.2,396.18,393.73,394.08,36700.0,392.4637,393.437,391.0039,391.3515,36700.0
2024-10-16 09:40:00,394.88,395.62,393.64,395.29,41502.0,392.146,392.8808,390.9145,392.5531,41502.0
2024-10-16 09:50:00,395.03,396.95,394.57,396.66,22597.0,392.2949,394.2016,391.8381,393.9136,22597.0
2024-10-16 10:00:00,396.63,397.04,396.33,396.37,15596.0,393.8838,394.291,393.5859,393.6256,15596.0
2024-10-16 10:10:00,396.83,397.6,396.38,396.38,17184.0,394.0825,394.8471,393.6356,393.6356,17184.0
2024-10-16 10:20:00,396.38,397.09,396.38,396.97,11366.0,393.6356,394.3407,393.6356,394.2215,11366.0
2024-10-16 10:30:00,396.94,397.36,395.54,395.54,8775.0,394.1917,394.6088,392.8014,392.8014,8775.0
2024-10-16 10:40:00,395.92,396.09,395.27,395.73,13239.0,393.1788,393.3476,392.5333,392.9901,13239.0
2024-10-16 10:50:00,395.73,396.24,395.16,396.24,17607.0,392.9901,393.4965,392.424,393.4965,17607.0
2024-10-16 11:00:00,396.24,396.27,395.5,395.69,8107.0,393.4965,393.5263,392.7617,392.9504,8107.0
2024-10-16 11:10:00,395.69,395.88,395.05,395.79,20657.0,392.9504,393.139,392.3148,393.0497,20657.0
2024-10-16 11:20:00,395.79,395.96,395.23,395.96,18208.0,393.0497,393.2185,392.4935,393.2185,18208.0
2024-10-16 11:30:00,396.0,396.12,395.38,395.38,12333.0,393.2582,393.3774,392.6425,392.6425,12333.0
2024-10-16 11:40:00,395.53,395.64,394.17,394.17,6417.0,392.7915,392.9007,391.4409,391.4409,6417.0
2024-10-16 11:50:00,394.41,395.29,394.4,395.15,10475.0,391.6792,392.5531,391.6693,392.4141,10475.0
2024-10-16 12:00:00,395.17,396.12,395.17,396.0,12435.0,392.434,393.3774,392.434,393.2582,12435.0
2024-10-16 12:10:00,396.11,396.34,395.95,396.27,14381.0,393.3674,393.5959,393.2086,393.5263,14381.0
2024-10-16 12:20:00,396.18,396.88,396.18,396.48,10892.0,393.437,394.1321,393.437,393.7349,10892.0
2024-10-16 12:30:00,396.49,396.97,396.23,396.97,6986.0,393.7448,394.2215,393.4866,394.2215,6986.0
2024-10-16 12:40:00,397.07,397.67,396.9,396.91,10976.0,394.3208,394.9166,394.152,394.1619,10976.0
2024-10-16 12:50:00,396.83,396.85,396.03,396.42,9436.0,394.0825,394.1023,393.288,393.6753,9436.0
2024-10-16 13:00:00,396.52,396.67,396.35,396.37,4307.0,393.7746,393.9236,393.6058,393.6256,4307.0
2024-10-16 13:10:00,396.48,397.04,396.47,396.91,10512.0,393.7349,394.291,393.725,394.1619,10512.0
2024-10-16 13:20:00,396.87,397.39,396.86,397.08,6986.0,394.1222,394.6386,394.1123,394.3307,6986.0
2024-10-16 13:30:00,397.08,397.08,396.58,396.8,5582.0,394.3307,394.3307,393.8342,394.0527,5582.0
2024-10-16 13:40:00,396.79,397.44,396.79,397.18,6903.0,394.0427,394.6882,394.0427,394.43,6903.0
2024-10-16 13:50:00,396.92,397.11,396.59,396.88,7648.0,394.1718,394.3605,393.8441,394.1321,7648.0
2024-10-16 14:00:00,396.79,397.05,396.56,396.66,7742.0,394.0427,394.3009,393.8143,393.9136,7742.0
2024-10-16 14:10:00,396.66,397.09,396.24,397.09,8196.0,393.9136,394.3407,393.4965,394.3407,8196.0
2024-10-16 14:20:00,397.04,397.79,397.04,397.55,7932.0,394.291,395.0358,394.291,394.7975,7932.0
2024-10-16 14:30:00,397.55,397.55,396.43,396.78,10535.0,394.7975,394.7975,393.6852,394.0328,10535.0
2024-10-16 14:40:00,396.8,396.95,395.94,396.6,39261.0,394.0527,394.2016,393.1986,393.8541,39261.0
2024-10-16 14:50:00,396.62,396.62,395.21,395.77,10134.0,393.8739,393.8739,392.4737,393.0298,10134.0
2024-10-16 15:00:00,395.9,396.08,395.46,395.72,10201.0,393.1589,393.3377,392.7219,392.9801,10201.0
2024-10-16 15:10:00,395.9,396.01,395.34,395.58,10784.0,393.1589,393.2681,392.6028,392.8411,10784.0
2024-10-16 15:20:00,395.58,395.58,394.9,395.49,7734.0,392.8411,392.8411,392.1658,392.7517,7734.0
2024-10-16 15:30:00,395.25,395.34,394.64,395.31,20790.0,392.5134,392.6028,391.9076,392.573,20790.0
2024-10-16 15:40:00,395.25,395.26,394.19,394.86,24758.0,392.5134,392.5233,391.4607,392.1261,24758.0
2024-10-16 15:50:00,394.98,395.83,394.59,395.16,116072.0,392.2453,393.0894,391.858,392.424,116072.0
2024-10-17 09:30:00,403.01,404.41,398.41,399.71,30049.0,400.2197,401.61,395.6515,396.9425,30049.0
2024-10-17 09:40:00,399.81,401.72,399.81,400.39,27501.0,397.0418,398.9386,397.0418,397.6178,27501.0
2024-10-17 09:50:00,400.56,401.13,400.0,400.41,37912.0,397.7866,398.3527,397.2305,397.6377,37912.0
2024-10-17 10:00:00,400.33,400.44,397.81,398.24,35371.0,397.5582,397.6675,395.0557,395.4827,35371.0
2024-10-17 10:10:00,397.97,399.07,397.64,399.0,20218.0,395.2146,396.307,394.8869,396.2374,20218.0
2024-10-17 10:20:00,398.73,399.29,398.19,398.54,13313.0,395.9693,396.5254,395.433,395.7806,13313.0
2024-10-17 10:30:00,398.72,399.46,398.21,399.35,24013.0,395.9594,396.6943,395.4529,396.585,24013.0
2024-10-17 10:40:00,399.12,399.79,398.98,399.79,7105.0,396.3566,397.022,396.2176,397.022,7105.0
2024-10-17 10:50:00,399.8,399.8,399.44,399.44,3421.0,397.0319,397.0319,396.6744,396.6744,3421.0
2024-10-17 11:00:00,399.66,399.66,398.24,398.47,6527.0,396.8929,396.8929,395.4827,395.7111,6527.0
2024-10-17 11:10:00,398.55,399.05,398.43,398.86,5850.0,395.7906,396.2871,395.6714,396.0984,5850.0
2024-10-17 11:20:00,398.93,399.9,398.68,399.8,5195.0,396.1679,397.1312,395.9197,397.0319,5195.0
2024-10-17 11:30:00,399.79,400.2,399.67,400.15,8290.0,397.022,397.4291,396.9028,397.3795,8290.0
2024-10-17 11:40:00,399.98,400.28,399.91,399.91,9129.0,397.2107,397.5086,397.1411,397.1411,9129.0
2024-10-17 11:50:00,400.1,401.05,399.76,400.89,16163.0,397.3298,398.2732,396.9922,398.1144,16163.0
2024-10-17 12:00:00,400.89,401.41,400.71,400.91,3847.0,398.1144,398.6308,397.9356,398.1342,3847.0
2024-10-17 12:10:00,400.91,401.01,400.7,400.8,1219.0,398.1342,398.2335,397.9257,398.025,1219.0
2024-10-17 12:20:00,400.85,401.6,400.58,400.67,5224.0,398.0746,398.8194,397.8065,397.8959,5224.0
2024-10-17 12:30:00,400.42,401.71,400.37,401.48,10649.0,397.6476,398.9287,397.598,398.7003,10649.0
2024-10-17 12:40:00,401.65,402.43,401.64,402.43,2130.0,398.8691,399.6437,398.8592,399.6437,2130.0
2024-10-17 12:50:00,402.38,402.75,401.93,402.07,8646.0,399.594,399.9615,399.1472,399.2862,8646.0
2024-10-17 13:00:00,401.87,402.36,401.78,401.9,4377.0,399.0876,399.5742,398.9982,399.1174,4377.0
2024-10-17 13:10:00,401.86,401.94,401.4,401.6,4557.0,399.0776,399.1571,398.6208,398.8194,4557.0
2024-10-17 13:20:00,401.59,401.72,401.38,401.65,9749.0,398.8095,398.9386,398.601,398.8691,9749.0
2024-10-17 13:30:00,401.65,401.99,401.1,401.83,19137.0,398.8691,399.2067,398.3229,399.0478,19137.0
2024-10-17 13:40:00,401.85,402.04,401.64,401.64,10327.0,399.0677,399.2564,398.8592,398.8592,10327.0
2024-10-17 13:50:00,401.4,401.79,401.28,401.79,8642.0,398.6208,399.0081,398.5017,399.0081,8642.0
2024-10-17 14:00:00,401.79,402.22,401.28,401.28,17160.0,399.0081,399.4351,398.5017,398.5017,17160.0
2024-10-17 14:10:00,400.84,401.58,400.78,401.06,5967.0,398.0647,398.7996,398.0051,398.2832,5967.0
2024-10-17 14:20:00,401.07,401.36,400.77,401.09,4249.0,398.2931,398.5811,397.9952,398.313,4249.0
2024-10-17 14:30:00,401.02,401.66,400.89,401.59,4444.0,398.2435,398.879,398.1144,398.8095,4444.0
2024-10-17 14:40:00,401.59,401.7,401.33,401.51,11053.0,398.8095,398.9187,398.5513,398.7301,11053.0
2024-10-17 14:50:00,401.64,401.73,401.29,401.33,3989.0,398.8592,398.9485,398.5116,398.5513,3989.0
2024-10-17 15:00:00,401.56,401.56,401.26,401.52,5586.0,398.7797,398.7797,398.4818,398.74,5586.0
2024-10-17 15:10:00,401.62,401.89,401.5,401.61,7280.0,398.8393,399.1074,398.7201,398.8294,7280.0
2024-10-17 15:20:00,401.52,401.56,400.29,400.29,4551.0,398.74,398.7797,397.5185,397.5185,4551.0
2024-10-17 15:30:00,400.09,400.34,399.67,399.82,7325.0,397.3199,397.5682,396.9028,397.0518,7325.0
2024-10-17 15:40:00,399.95,400.06,399.06,399.23,13002.0,397.1809,397.2901,396.297,396.4658,13002.0
2024-10-17 15:50:00,399.44,400.87,399.28,400.14,52567.0,396.6744,398.0945,396.5155,397.3695,52567.0
2024-10-18 09:30:00,401.57,401.57,397.54,400.0,110799.0,398.7896,398.7896,394.7875,397.2305,110799.0
2024-10-18 09:40:00,400.0,400.95,399.51,400.27,15270.0,397.2305,398.1739,396.7439,397.4986,15270.0
2024-10-18 09:50:00,400.24,400.24,398.88,398.89,6476.0,397.4689,397.4689,396.1183,396.1282,6476.0
2024-10-18 10:00:00,398.68,400.0,398.65,399.78,24334.0,395.9197,397.2305,395.8899,397.012,24334.0
2024-10-18 10:10:00,400.0,400.0,398.43,399.53,6332.0,397.2305,397.2305,395.6714,396.7638,6332.0
2024-10-18 10:20:00,399.51,399.91,399.38,399.61,3119.0,396.7439,397.1411,396.6148,396.8432,3119.0
2024-10-18 10:30:00,399.59,399.9,399.19,399.55,3437.0,396.8234,397.1312,396.4261,396.7836,3437.0
2024-10-18 10:40:00,399.55,399.93,399.55,399.63,2215.0,396.7836,397.161,396.7836,396.8631,2215.0
2024-10-18 10:50:00,399.64,400.03,399.52,399.52,5457.0,396.873,397.2603,396.7538,396.7538,5457.0
2024-10-18 11:00:00,399.58,400.01,399.27,399.69,8719.0,396.8134,397.2404,396.5056,396.9227,8719.0
2024-10-18 11:10:00,399.69,400.34,399.66,400.34,6852.0,396.9227,397.5682,396.8929,397.5682,6852.0
2024-10-18 11:20:00,400.08,400.39,399.67,400.31,2544.0,397.31,397.6178,396.9028,397.5384,2544.0
2024-10-18 11:30:00,400.22,400.67,399.77,400.48,6778.0,397.449,397.8959,397.0021,397.7072,6778.0
2024-10-18 11:40:00,400.48,400.68,400.32,400.48,1480.0,397.7072,397.9058,397.5483,397.7072,1480.0
2024-10-18 11:50:00,400.5,400.62,400.47,400.5,1309.0,397.7271,397.8462,397.6973,397.7271,1309.0
2024-10-18 12:00:00,400.52,400.94,400.52,400.74,1960.0,397.7469,398.164,397.7469,397.9654,1960.0
2024-10-18 12:10:00,400.74,401.33,400.74,401.32,2109.0,397.9654,398.5513,397.9654,398.5414,2109.0
2024-10-18 12:20:00,401.32,401.34,401.04,401.34,3664.0,398.5414,398.5612,398.2633,398.5612,3664.0
2024-10-18 12:30:00,401.18,401.35,401.09,401.3,5317.0,398.4023,398.5712,398.313,398.5215,5317.0
2024-10-18 12:40:00,401.28,401.28,400.9,401.22,3631.0,398.5017,398.5017,398.1243,398.4421,3631.0
2024-10-18 12:50:00,400.7,401.56,400.7,400.97,3592.0,397.9257,398.7797,397.9257,398.1938,3592.0
2024-10-18 13:00:00,400.97,401.23,400.96,401.23,1921.0,398.1938,398.452,398.1839,398.452,1921.0
2024-10-18 13:10:00,401.23,401.41,400.79,400.99,3133.0,398.452,398.6308,398.015,398.2137,3133.0
2024-10-18 13:20:00,400.97,401.15,400.54,400.68,3237.0,398.1938,398.3726,397.7668,397.9058,3237.0
2024-10-18 13:30:00,400.55,401.2,400.46,401.0,14595.0,397.7767,398.4222,397.6873,398.2236,14595.0
2024-10-18 13:40:00,401.0,401.22,400.94,401.05,1497.0,398.2236,398.4421,398.164,398.2732,1497.0
2024-10-18 13:50:00,400.87,401.03,400.57,400.96,5188.0,398.0945,398.2534,397.7966,398.1839,5188.0
2024-10-18 14:00:00,400.96,401.79,400.74,401.79,6229.0,398.1839,399.0081,397.9654,399.0081,6229.0
2024-10-18 14:10:00,401.84,402.39,401.84,402.25,2464.0,399.0578,399.604,399.0578,399.4649,2464.0
2024-10-18 14:20:00,402.18,402.69,401.97,402.36,5718.0,399.3954,399.9019,399.1869,399.5742,5718.0
2024-10-18 14:30:00,402.31,402.31,401.9,402.08,4389.0,399.5245,399.5245,399.1174,399.2961,4389.0
2024-10-18 14:40:00,402.08,402.41,401.99,402.23,10119.0,399.2961,399.6238,399.2067,399.4451,10119.0
2024-10-18 14:50:00,402.13,402.13,401.47,401.7,5787.0,399.3458,399.3458,398.6903,398.9187,5787.0
2024-10-18 15:00:00,401.63,401.68,400.89,401.68,6368.0,398.8492,398.8989,398.1144,398.8989,6368.0
2024-10-18 15:10:00,401.66,402.21,401.5,401.89,5230.0,398.879,399.4252,398.7201,399.1074,5230.0
2024-10-18 15:20:00,402.01,402.01,401.62,401.84,6464.0,399.2266,399.2266,398.8393,399.0578,6464.0
2024-10-18 15:30:00,401.89,401.97,401.45,401.75,10505.0,399.1074,399.1869,398.6705,398.9684,10505.0
2024-10-18 15:40:00,401.75,402.11,401.67,401.86,19776.0,398.9684,399.3259,398.889,399.0776,19776.0
2024-10-18 15:50:00,402.01,402.91,401.85,402.53,63807.0,399.2266,400.1204,399.0677,399.743,63807.0
2024-10-21 09:30:00,401.28,402.63,401.28,401.94,17082.0,398.5017,399.8423,398.5017,399.1571,17082.0
2024-10-21 09:40:00,401.94,402.93,401.94,402.78,16468.0,399.1571,400.1402,399.1571,399.9913,16468.0
2024-10-21 09:50:00,402.79,403.25,402.07,402.32,9271.0,400.0012,400.458,399.2862,399.5345,9271.0
2024-10-21 10:00:00,402.27,403.24,402.12,402.76,9429.0,399.4848,400.4481,399.3358,399.9714,9429.0
2024-10-21 10:10:00,402.77,403.17,402.51,402.51,6053.0,399.9813,400.3786,399.7231,399.7231,6053.0
2024-10-21 10:20:00,402.58,402.58,401.22,402.01,4487.0,399.7927,399.7927,398.4421,399.2266,4487.0
2024-10-21 10:30:00,402.02,402.7,402.01,402.44,6173.0,399.2365,399.9118,399.2266,399.6536,6173.0
2024-10-21 10:40:00,402.44,402.6,402.0,402.0,7872.0,399.6536,399.8125,399.2167,399.2167,7872.0
2024-10-21 10:50:00,402.23,402.5,402.23,402.5,1449.0,399.4451,399.7132,399.4451,399.7132,1449.0
2024-10-21 11:00:00,402.44,402.48,400.92,400.92,4986.0,399.6536,399.6933,398.1441,398.1441,4986.0
2024-10-21 11:10:00,401.19,401.63,401.18,401.5,4962.0,398.4123,398.8492,398.4023,398.7201,4962.0
2024-10-21 11:20:00,401.6,401.74,400.88,401.44,12685.0,398.8194,398.9585,398.1044,398.6605,12685.0
2024-10-21 11:30:00,401.24,401.24,400.19,401.24,8218.0,398.4619,398.4619,397.4192,398.4619,8218.0
2024-10-21 11:40:00,401.31,402.08,401.25,402.08,1614.0,398.5314,399.2961,398.4719,399.2961,1614.0
2024-10-21 11:50:00,402.46,402.89,402.14,402.34,10223.0,399.6735,400.1005,399.3557,399.5543,10223.0
2024-10-21 12:00:00,402.44,402.47,402.07,402.37,5436.0,399.6536,399.6834,399.2862,399.5841,5436.0
2024-10-21 12:10:00,402.32,402.41,401.21,401.59,10078.0,399.5345,399.6238,398.4321,398.8095,10078.0
2024-10-21 12:20:00,401.56,401.71,401.24,401.71,1855.0,398.7797,398.9287,398.4619,398.9287,1855.0
2024-10-21 12:30:00,401.3,401.77,401.3,401.54,1249.0,398.5215,398.9883,398.5215,398.7599,1249.0
2024-10-21 12:40:00,401.52,401.52,401.22,401.22,1188.0,398.74,398.74,398.4421,398.4421,1188.0
2024-10-21 12:50:00,401.36,402.03,401.35,402.02,1002.0,398.5811,399.2465,398.5712,399.2365,1002.0
2024-10-21 13:00:00,402.03,402.04,401.65,401.88,2864.0,399.2465,399.2564,398.8691,399.0975,2864.0
2024-10-21 13:10:00,401.99,401.99,401.57,401.58,1600.0,399.2067,399.2067,398.7896,398.7996,1600.0
2024-10-21 13:20:00,401.79,401.79,401.33,401.33,4523.0,399.0081,399.0081,398.5513,398.5513,4523.0
2024-10-21 13:30:00,401.48,401.55,401.02,401.31,3889.0,398.7003,398.7698,398.2435,398.5314,3889.0
2024-10-21 13:40:00,401.16,401.43,401.02,401.32,2117.0,398.3825,398.6506,398.2435,398.5414,2117.0
2024-10-21 13:50:00,401.52,401.74,401.5,401.74,1842.0,398.74,398.9585,398.7201,398.9585,1842.0
2024-10-21 14:00:00,401.87,402.23,401.59,401.6,2317.0,399.0876,399.4451,398.8095,398.8194,2317.0
2024-10-21 14:10:00,401.6,401.6,400.92,401.1,4156.0,398.8194,398.8194,398.1441,398.3229,4156.0
2024-10-21 14:20:00,401.16,401.29,401.05,401.22,2300.0,398.3825,398.5116,398.2732,398.4421,2300.0
2024-10-21 14:30:00,401.19,401.29,400.75,400.84,5109.0,398.4123,398.5116,397.9753,398.0647,5109.0
2024-10-21 14:40:00,400.98,401.12,400.62,400.88,5024.0,398.2037,398.3428,397.8462,398.1044,5024.0
2024-10-21 14:50:00,400.9,400.9,400.63,400.63,3867.0,398.1243,398.1243,397.8562,397.8562,3867.0
2024-10-21 15:00:00,400.69,400.85,400.61,400.84,4696.0,397.9157,398.0746,397.8363,398.0647,4696.0
2024-10-21 15:10:00,400.83,401.18,400.72,401.13,3282.0,398.0548,398.4023,397.9455,398.3527,3282.0
2024-10-21 15:20:00,401.05,401.06,400.54,400.54,4009.0,398.2732,398.2832,397.7668,397.7668,4009.0
2024-10-21 15:30:00,400.5,400.5,399.99,400.06,6228.0,397.7271,397.7271,397.2206,397.2901,6228.0
2024-10-21 15:40:00,400.21,400.52,400.18,400.52,8226.0,397.4391,397.7469,397.4093,397.7469,8226.0
2024-10-21 15:50:00,400.47,400.87,399.93,400.78,37246.0,397.6973,398.0945,397.161,398.0051,37246.0
2024-10-22 09:30:00,395.93,397.68,393.9,395.8,23045.0,393.1887,394.9266,391.1727,393.0596,23045.0
2024-10-22 09:40:00,395.44,396.02,394.24,394.89,11498.0,392.7021,393.2781,391.5104,392.1559,11498.0
2024-10-22 09:50:00,395.06,395.07,393.75,393.89,12509.0,392.3247,392.3346,391.0238,391.1628,12509.0
2024-10-22 10:00:00,393.89,393.99,393.0,393.13,21952.0,391.1628,391.2621,390.279,390.4081,21952.0
2024-10-22 10:10:00,393.43,395.37,393.43,394.52,11483.0,390.706,392.6326,390.706,391.7885,11483.0
2024-10-22 10:20:00,394.58,395.16,393.48,393.56,19166.0,391.848,392.424,390.7557,390.8351,19166.0
2024-10-22 10:30:00,393.63,393.71,393.03,393.25,9918.0,390.9046,390.9841,390.3088,390.5272,9918.0
2024-10-22 10:40:00,393.25,393.89,393.01,393.76,17547.0,390.5272,391.1628,390.2889,391.0337,17547.0
2024-10-22 10:50:00,393.81,394.8,393.73,394.69,13695.0,391.0834,392.0665,391.0039,391.9573,13695.0
2024-10-22 11:00:00,394.72,394.73,394.01,394.19,7739.0,391.9871,391.997,391.282,391.4607,7739.0
2024-10-22 11:10:00,394.12,395.02,394.12,394.88,8793.0,391.3912,392.285,391.3912,392.146,8793.0
2024-10-22 11:20:00,394.89,395.02,394.42,394.97,5600.0,392.1559,392.285,391.6891,392.2353,5600.0
2024-10-22 11:30:00,395.14,395.31,394.72,395.29,8185.0,392.4042,392.573,391.9871,392.5531,8185.0
2024-10-22 11:40:00,395.07,395.26,394.83,395.07,3778.0,392.3346,392.5233,392.0963,392.3346,3778.0
2024-10-22 11:50:00,395.03,395.21,394.85,394.96,2363.0,392.2949,392.4737,392.1162,392.2254,2363.0
2024-10-22 12:00:00,394.89,395.26,394.63,394.75,12308.0,392.1559,392.5233,391.8977,392.0169,12308.0
2024-10-22 12:10:00,394.85,394.95,394.76,394.95,4286.0,392.1162,392.2155,392.0268,392.2155,4286.0
2024-10-22 12:20:00,394.97,395.43,394.93,395.31,6877.0,392.2353,392.6922,392.1956,392.573,6877.0
2024-10-22 12:30:00,395.33,395.33,393.77,394.3,12093.0,392.5928,392.5928,391.0436,391.57,12093.0
2024-10-22 12:40:00,394.43,394.43,393.51,393.91,8619.0,391.6991,391.6991,390.7854,391.1827,8619.0
2024-10-22 12:50:00,394.09,394.34,393.82,393.83,8592.0,391.3614,391.6097,391.0933,391.1032,8592.0
2024-10-22 13:00:00,393.95,394.17,393.73,393.84,4899.0,391.2224,391.4409,391.0039,391.1132,4899.0
2024-10-22 13:10:00,393.9,393.9,393.66,393.82,3828.0,391.1727,391.1727,390.9344,391.0933,3828.0
2024-10-22 13:20:00,393.8,394.48,393.66,394.44,15336.0,391.0734,391.7487,390.9344,391.709,15336.0
2024-10-22 13:30:00,394.34,394.71,394.28,394.59,5921.0,391.6097,391.9771,391.5501,391.858,5921.0
2024-10-22 13:40:00,394.71,395.18,394.5,394.84,7034.0,391.9771,392.4439,391.7686,392.1062,7034.0
2024-10-22 13:50:00,394.83,394.92,394.6,394.6,8575.0,392.0963,392.1857,391.8679,391.8679,8575.0
2024-10-22 14:00:00,394.55,394.68,394.42,394.46,7048.0,391.8182,391.9473,391.6891,391.7289,7048.0
2024-10-22 14:10:00,394.41,395.0,394.41,394.99,5226.0,391.6792,392.2651,391.6792,392.2552,5226.0
2024-10-22 14:20:00,394.98,395.1,394.75,394.88,3899.0,392.2453,392.3644,392.0169,392.146,3899.0
2024-10-22 14:30:00,394.89,394.99,394.71,394.9,5600.0,392.1559,392.2552,391.9771,392.1658,5600.0
2024-10-22 14:40:00,394.93,395.06,394.63,394.64,8903.0,392.1956,392.3247,391.8977,391.9076,8903.0
2024-10-22 14:50:00,394.7,394.71,393.64,393.9,7912.0,391.9672,391.9771,390.9145,391.1727,7912.0
2024-10-22 15:00:00,393.92,394.06,393.66,393.85,8844.0,391.1926,391.3316,390.9344,391.1231,8844.0
2024-10-22 15:10:00,393.97,393.98,393.58,393.64,14278.0,391.2423,391.2522,390.855,390.9145,14278.0
2024-10-22 15:20:00,393.74,394.04,393.52,393.65,16240.0,391.0139,391.3118,390.7954,390.9245,16240.0
2024-10-22 15:30:00,393.61,393.87,393.21,393.21,26334.0,390.8848,391.143,390.4875,390.4875,26334.0
2024-10-22 15:40:00,393.25,393.35,392.65,392.75,37401.0,390.5272,390.6266,389.9314,390.0307,37401.0
2024-10-22 15:50:00,392.81,392.81,391.51,392.21,112845.0,390.0903,390.0903,388.7993,389.4944,112845.0
2024-10-23 09:30:00,391.0,392.2,389.0,390.71,38903.0,388.2928,389.4845,386.3067,388.0048,38903.0
2024-10-23 09:40:00,391.32,394.75,391.05,394.41,11403.0,388.6106,392.0169,388.3425,391.6792,11403.0
2024-10-23 09:50:00,394.92,394.92,393.63,394.21,12470.0,392.1857,392.1857,390.9046,391.4806,12470.0
2024-10-23 10:00:00,394.34,395.27,393.92,395.13,20206.0,391.6097,392.5333,391.1926,392.3942,20206.0
2024-10-23 10:10:00,395.13,395.15,394.0,394.0,5184.0,392.3942,392.4141,391.2721,391.2721,5184.0
2024-10-23 10:20:00,394.23,396.23,394.1,395.92,18192.0,391.5005,393.4866,391.3714,393.1788,18192.0
2024-10-23 10:30:00,395.63,395.82,394.61,394.92,18320.0,392.8908,393.0795,391.8778,392.1857,18320.0
2024-10-23 10:40:00,394.99,396.42,394.81,396.15,24875.0,392.2552,393.6753,392.0764,393.4072,24875.0
2024-10-23 10:50:00,395.81,395.89,395.27,395.29,7798.0,393.0695,393.149,392.5333,392.5531,7798.0
2024-10-23 11:00:00,395.68,395.88,394.93,395.09,11150.0,392.9404,393.139,392.1956,392.3545,11150.0
2024-10-23 11:10:00,394.95,394.95,394.14,394.37,7637.0,392.2155,392.2155,391.4111,391.6395,7637.0
2024-10-23 11:20:00,394.18,394.37,393.82,393.9,6038.0,391.4508,391.6395,391.0933,391.1727,6038.0
2024-10-23 11:30:00,393.9,394.58,393.68,394.29,10849.0,391.1727,391.848,390.9543,391.56,10849.0
2024-10-23 11:40:00,394.25,394.38,393.88,393.97,5480.0,391.5203,391.6494,391.1529,391.2423,5480.0
2024-10-23 11:50:00,394.09,394.33,393.97,394.11,7585.0,391.3614,391.5998,391.2423,391.3813,7585.0
2024-10-23 12:00:00,394.33,394.49,393.56,393.65,16829.0,391.5998,391.7587,390.8351,390.9245,16829.0
2024-10-23 12:10:00,393.8,393.99,393.47,393.54,3538.0,391.0734,391.2621,390.7457,390.8152,3538.0
2024-10-23 12:20:00,393.84,393.93,393.38,393.5,5853.0,391.1132,391.2025,390.6563,390.7755,5853.0
2024-10-23 12:30:00,393.3,394.27,393.28,394.27,6539.0,390.5769,391.5402,390.557,391.5402,6539.0
2024-10-23 12:40:00,394.11,394.9,394.1,394.9,8110.0,391.3813,392.1658,391.3714,392.1658,8110.0
2024-10-23 12:50:00,394.9,395.5,394.72,395.0,5773.0,392.1658,392.7617,391.9871,392.2651,5773.0
2024-10-23 13:00:00,395.06,395.07,394.02,394.24,9814.0,392.3247,392.3346,391.2919,391.5104,9814.0
2024-10-23 13:10:00,394.08,394.22,393.5,393.72,4110.0,391.3515,391.4905,390.7755,390.994,4110.0
2024-10-23 13:20:00,394.16,394.16,393.22,393.82,5359.0,391.4309,391.4309,390.4975,391.0933,5359.0
2024-10-23 13:30:00,393.87,393.98,393.5,393.54,6545.0,391.143,391.2522,390.7755,390.8152,6545.0
2024-10-23 13:40:00,393.49,393.93,393.34,393.93,9331.0,390.7656,391.2025,390.6166,391.2025,9331.0
2024-10-23 13:50:00,394.14,394.4,393.49,393.7,19206.0,391.4111,391.6693,390.7656,390.9741,19206.0
2024-10-23 14:00:00,393.68,394.02,392.74,392.94,8117.0,390.9543,391.2919,390.0208,390.2194,8117.0
2024-10-23 14:10:00,392.8,392.99,391.68,391.94,5062.0,390.0804,390.269,388.9681,389.2263,5062.0
2024-10-23 14:20:00,391.93,392.76,391.77,392.15,9037.0,389.2164,390.0406,389.0575,389.4349,9037.0
2024-10-23 14:30:00,392.01,393.27,392.01,393.13,12486.0,389.2958,390.5471,389.2958,390.4081,12486.0
2024-10-23 14:40:00,393.3,393.92,393.26,393.36,7830.0,390.5769,391.1926,390.5372,390.6365,7830.0
2024-10-23 14:50:00,393.26,393.81,393.26,393.61,3405.0,390.5372,391.0834,390.5372,390.8848,3405.0
2024-10-23 15:00:00,393.35,393.88,393.24,393.85,6034.0,390.6266,391.1529,390.5173,391.1231,6034.0
2024-10-23 15:10:00,393.73,394.22,393.32,394.15,8281.0,391.0039,391.4905,390.5968,391.421,8281.0
2024-10-23 15:20:00,394.18,395.02,394.13,394.83,8340.0,391.4508,392.285,391.4012,392.0963,8340.0
2024-10-23 15:30:00,394.69,394.84,393.97,394.45,17083.0,391.9573,392.1062,391.2423,391.7189,17083.0
2024-10-23 15:40:00,394.49,395.54,394.44,395.24,23099.0,391.7587,392.8014,391.709,392.5035,23099.0
2024-10-23 15:50:00,395.38,396.34,395.3,395.74,78442.0,392.6425,393.5959,392.5631,393.0,78442.0
2024-10-24 09:30:00,392.8,392.97,389.62,389.82,24703.0,390.0804,390.2492,386.9224,387.121,24703.0
2024-10-24 09:40:00,389.55,391.35,387.88,390.47,14205.0,386.8529,388.6404,385.1944,387.7665,14205.0
2024-10-24 09:50:00,390.47,391.81,390.34,391.56,15607.0,387.7665,389.0972,387.6374,388.8489,15607.0
2024-10-24 10:00:00,391.56,391.91,390.95,391.79,35475.0,388.8489,389.1965,388.2432,389.0774,35475.0
2024-10-24 10:10:00,391.72,392.08,391.1,391.34,10372.0,389.0078,389.3653,388.3921,388.6305,10372.0
2024-10-24 10:20:00,391.62,392.42,391.62,392.06,24120.0,388.9085,389.703,388.9085,389.3455,24120.0
2024-10-24 10:30:00,392.33,392.39,391.79,391.8,13904.0,389.6136,389.6732,389.0774,389.0873,13904.0
2024-10-24 10:40:00,391.79,392.28,390.91,390.91,16804.0,389.0774,389.564,388.2034,388.2034,16804.0
2024-10-24 10:50:00,391.19,391.87,390.73,391.57,13379.0,388.4815,389.1568,388.0247,388.8589,13379.0
2024-10-24 11:00:00,391.87,391.9,390.94,391.19,7983.0,389.1568,389.1866,388.2332,388.4815,7983.0
2024-10-24 11:10:00,391.19,392.16,391.01,392.06,22227.0,388.4815,389.4448,388.3028,389.3455,22227.0
2024-10-24 11:20:00,392.1,392.18,391.54,391.7,8163.0,389.3852,389.4647,388.8291,388.988,8163.0
2024-10-24 11:30:00,391.7,392.4,391.42,392.4,11982.0,388.988,389.6831,388.7099,389.6831,11982.0
2024-10-24 11:40:00,392.24,392.34,391.46,391.5,2200.0,389.5242,389.6235,388.7496,388.7894,2200.0
2024-10-24 11:50:00,391.5,392.31,391.33,392.06,4436.0,388.7894,389.5938,388.6205,389.3455,4436.0
2024-10-24 12:00:00,392.01,392.1,390.48,390.86,4054.0,389.2958,389.3852,387.7764,388.1538,4054.0
2024-10-24 12:10:00,390.86,391.34,390.61,391.34,7090.0,388.1538,388.6305,387.9055,388.6305,7090.0
2024-10-24 12:20:00,391.73,392.53,391.56,392.42,4916.0,389.0178,389.8122,388.8489,389.703,4916.0
2024-10-24 12:30:00,392.59,393.92,392.59,393.92,2032.0,389.8718,391.1926,389.8718,391.1926,2032.0
2024-10-24 12:40:00,393.91,393.91,393.07,393.07,3813.0,391.1827,391.1827,390.3485,390.3485,3813.0
2024-10-24 12:50:00,393.19,393.36,392.97,393.04,4376.0,390.4677,390.6365,390.2492,390.3187,4376.0
2024-10-24 13:00:00,392.87,393.94,392.87,393.43,4976.0,390.1499,391.2125,390.1499,390.706,4976.0
2024-10-24 13:10:00,393.71,393.82,393.51,393.52,1190.0,390.9841,391.0933,390.7854,390.7954,1190.0
2024-10-24 13:20:00,393.5,394.11,393.5,393.92,5786.0,390.7755,391.3813,390.7755,391.1926,5786.0
2024-10-24 13:30:00,394.08,394.72,394.08,394.62,4263.0,391.3515,391.9871,391.3515,391.8878,4263.0
2024-10-24 13:40:00,394.63,394.79,394.11,394.2,6152.0,391.8977,392.0566,391.3813,391.4707,6152.0
2024-10-24 13:50:00,394.14,394.22,393.58,393.69,2866.0,391.4111,391.4905,390.855,390.9642,2866.0
2024-10-24 14:00:00,393.46,394.08,393.42,393.91,6490.0,390.7358,391.3515,390.6961,391.1827,6490.0
2024-10-24 14:10:00,393.7,393.75,393.43,393.62,8064.0,390.9741,391.0238,390.706,390.8947,8064.0
2024-10-24 14:20:00,393.54,393.83,393.47,393.56,5579.0,390.8152,391.1032,390.7457,390.8351,5579.0
2024-10-24 14:30:00,393.75,393.84,393.41,393.42,5055.0,391.0238,391.1132,390.6861,390.6961,5055.0
2024-10-24 14:40:00,393.42,393.42,392.95,393.02,7056.0,390.6961,390.6961,390.2293,390.2988,7056.0
2024-10-24 14:50:00,393.1,394.15,393.1,394.06,4065.0,390.3783,391.421,390.3783,391.3316,4065.0
2024-10-24 15:00:00,393.94,394.33,393.7,394.33,5564.0,391.2125,391.5998,390.9741,391.5998,5564.0
2024-10-24 15:10:00,394.1,394.51,393.85,394.03,3155.0,391.3714,391.7785,391.1231,391.3018,3155.0
2024-10-24 15:20:00,394.1,394.32,393.92,393.93,5945.0,391.3714,391.5898,391.1926,391.2025,5945.0
2024-10-24 15:30:00,393.83,394.31,393.83,394.15,9528.0,391.1032,391.5799,391.1032,391.421,9528.0
2024-10-24 15:40:00,394.2,394.64,394.14,394.25,8372.0,391.4707,391.9076,391.4111,391.5203,8372.0
2024-10-24 15:50:00,394.25,394.51,392.13,392.56,68230.0,391.5203,391.7785,389.415,389.842,68230.0
2024-10-25 09:30:00,393.51,394.5,392.06,394.1,12884.0,390.7854,391.7686,389.3455,391.3714,12884.0
2024-10-25 09:40:00,393.86,394.49,393.81,394.03,3537.0,391.133,391.7587,391.0834,391.3018,3537.0
2024-10-25 09:50:00,394.03,394.03,392.6,393.43,11899.0,391.3018,391.3018,389.8817,390.706,11899.0
2024-10-25 10:00:00,393.48,394.57,393.43,394.1,7303.0,390.7557,391.8381,390.706,391.3714,7303.0
2024-10-25 10:10:00,394.23,394.59,393.09,393.99,6751.0,391.5005,391.858,390.3684,391.2621,6751.0
2024-10-25 10:20:00,393.95,394.96,393.89,394.96,4173.0,391.2224,392.2254,391.1628,392.2254,4173.0
2024-10-25 10:30:00,394.8,394.92,394.17,394.53,4164.0,392.0665,392.1857,391.4409,391.7984,4164.0
2024-10-25 10:40:00,394.23,394.72,393.59,393.6,2556.0,391.5005,391.9871,390.8649,390.8748,2556.0
2024-10-25 10:50:00,393.63,393.91,393.27,393.54,5771.0,390.9046,391.1827,390.5471,390.8152,5771.0
2024-10-25 11:00:00,393.56,394.01,393.21,393.38,4460.0,390.8351,391.282,390.4875,390.6563,4460.0
2024-10-25 11:10:00,393.49,393.5,392.74,392.8,6615.0,390.7656,390.7755,390.0208,390.0804,6615.0
2024-10-25 11:20:00,392.78,392.99,392.44,392.56,3288.0,390.0605,390.269,389.7229,389.842,3288.0
2024-10-25 11:30:00,392.62,393.05,392.62,392.87,3659.0,389.9016,390.3286,389.9016,390.1499,3659.0
2024-10-25 11:40:00,392.56,393.06,392.37,392.97,2900.0,389.842,390.3386,389.6533,390.2492,2900.0
2024-10-25 11:50:00,392.78,392.8,392.36,392.59,1847.0,390.0605,390.0804,389.6434,389.8718,1847.0
2024-10-25 12:00:00,392.59,392.69,392.24,392.56,2999.0,389.8718,389.9711,389.5242,389.842,2999.0
2024-10-25 12:10:00,392.59,392.59,392.13,392.24,2918.0,389.8718,389.8718,389.415,389.5242,2918.0
2024-10-25 12:20:00,392.28,393.03,392.14,393.03,2263.0,389.564,390.3088,389.4249,390.3088,2263.0
2024-10-25 12:30:00,392.98,393.09,392.77,393.08,1736.0,390.2591,390.3684,390.0506,390.3584,1736.0
2024-10-25 12:40:00,392.94,393.08,392.69,392.83,3708.0,390.2194,390.3584,389.9711,390.1102,3708.0
2024-10-25 12:50:00,392.73,392.73,392.65,392.66,400.0,390.0108,390.0108,389.9314,389.9413,400.0
2024-10-25 13:00:00,392.37,392.37,392.25,392.33,1475.0,389.6533,389.6533,389.5342,389.6136,1475.0
2024-10-25 13:10:00,392.14,392.21,391.32,391.33,3101.0,389.4249,389.4944,388.6106,388.6205,3101.0
2024-10-25 13:20:00,391.23,391.74,390.86,391.55,5578.0,388.5212,389.0277,388.1538,388.839,5578.0
2024-10-25 13:30:00,391.45,391.54,391.19,391.31,1468.0,388.7397,388.8291,388.4815,388.6007,1468.0
2024-10-25 13:40:00,390.94,391.13,390.26,391.13,2886.0,388.2332,388.4219,387.558,388.4219,2886.0
2024-10-25 13:50:00,391.44,391.5,390.99,390.99,1779.0,388.7298,388.7894,388.2829,388.2829,1779.0
2024-10-25 14:00:00,391.01,391.53,390.67,391.11,6495.0,388.3028,388.8192,387.9651,388.4021,6495.0
2024-10-25 14:10:00,390.96,391.71,390.82,391.69,2000.0,388.2531,388.9979,388.1141,388.978,2000.0
2024-10-25 14:20:00,391.81,392.06,391.58,392.0,1674.0,389.0972,389.3455,388.8688,389.2859,1674.0
2024-10-25 14:30:00,391.88,392.35,391.58,392.29,4378.0,389.1667,389.6335,388.8688,389.5739,4378.0
2024-10-25 14:40:00,392.3,392.33,391.86,392.3,3962.0,389.5838,389.6136,389.1469,389.5838,3962.0
2024-10-25 14:50:00,392.25,392.43,392.09,392.39,2820.0,389.5342,389.7129,389.3753,389.6732,2820.0
2024-10-25 15:00:00,392.34,393.15,392.12,392.38,16370.0,389.6235,390.4279,389.4051,389.6633,16370.0
2024-10-25 15:10:00,392.58,392.63,392.04,392.63,2328.0,389.8619,389.9115,389.3256,389.9115,2328.0
2024-10-25 15:20:00,392.47,392.9,392.25,392.9,3897.0,389.7526,390.1797,389.5342,390.1797,3897.0
2024-10-25 15:30:00,392.95,393.01,392.59,392.75,6605.0,390.2293,390.2889,389.8718,390.0307,6605.0
2024-10-25 15:40:00,392.64,393.38,392.53,393.06,9086.0,389.9215,390.6563,389.8122,390.3386,9086.0
2024-10-25 15:50:00,393.08,393.3,392.39,392.69,41221.0,390.3584,390.5769,389.6732,389.9711,41221.0
2024-10-28 09:30:00,395.0,396.0,393.17,393.62,17260.0,392.2651,393.2582,390.4478,390.8947,17260.0
2024-10-28 09:40:00,393.62,395.07,393.62,395.0,17089.0,390.8947,392.3346,390.8947,392.2651,17089.0
2024-10-28 09:50:00,395.0,395.07,394.16,394.38,13838.0,392.2651,392.3346,391.4309,391.6494,13838.0
2024-10-28 10:00:00,394.5,394.61,393.71,393.71,9897.0,391.7686,391.8778,390.9841,390.9841,9897.0
2024-10-28 10:10:00,393.65,394.33,393.17,394.12,9723.0,390.9245,391.5998,390.4478,391.3912,9723.0
2024-10-28 10:20:00,394.52,394.92,394.33,394.73,16206.0,391.7885,392.1857,391.5998,391.997,16206.0
2024-10-28 10:30:00,394.71,394.71,393.56,393.59,4994.0,391.9771,391.9771,390.8351,390.8649,4994.0
2024-10-28 10:40:00,393.75,394.1,393.19,394.1,1600.0,391.0238,391.3714,390.4677,391.3714,1600.0
2024-10-28 10:50:00,394.35,394.74,394.1,394.45,9565.0,391.6196,392.0069,391.3714,391.7189,9565.0
2024-10-28 11:00:00,394.37,395.2,394.37,394.9,4441.0,391.6395,392.4637,391.6395,392.1658,4441.0
2024-10-28 11:10:00,395.06,395.31,394.42,394.42,11195.0,392.3247,392.573,391.6891,391.6891,11195.0
2024-10-28 11:20:00,394.23,394.47,394.02,394.05,2659.0,391.5005,391.7388,391.2919,391.3217,2659.0
2024-10-28 11:30:00,394.27,394.27,393.2,393.54,6214.0,391.5402,391.5402,390.4776,390.8152,6214.0
2024-10-28 11:40:00,393.51,394.04,393.29,394.04,6644.0,390.7854,391.3118,390.567,391.3118,6644.0
2024-10-28 11:50:00,393.94,394.22,393.68,394.11,7529.0,391.2125,391.4905,390.9543,391.3813,7529.0
2024-10-28 12:00:00,394.1,394.29,393.74,393.98,4852.0,391.3714,391.56,391.0139,391.2522,4852.0
2024-10-28 12:10:00,394.05,394.75,393.91,394.69,7077.0,391.3217,392.0169,391.1827,391.9573,7077.0
2024-10-28 12:20:00,394.6,394.85,394.33,394.49,6359.0,391.8679,392.1162,391.5998,391.7587,6359.0
2024-10-28 12:30:00,394.44,394.64,393.94,394.11,4805.0,391.709,391.9076,391.2125,391.3813,4805.0
2024-10-28 12:40:00,393.97,394.26,393.69,393.85,10025.0,391.2423,391.5303,390.9642,391.1231,10025.0
2024-10-28 12:50:00,393.93,394.6,393.92,394.48,3681.0,391.2025,391.8679,391.1926,391.7487,3681.0
2024-10-28 13:00:00,394.47,394.47,394.01,394.18,8173.0,391.7388,391.7388,391.282,391.4508,8173.0
2024-10-28 13:10:00,394.19,394.8,393.84,394.63,43589.0,391.4607,392.0665,391.1132,391.8977,43589.0
2024-10-28 13:20:00,394.64,394.64,394.21,394.43,5566.0,391.9076,391.9076,391.4806,391.6991,5566.0
2024-10-28 13:30:00,394.63,395.29,394.63,395.09,7514.0,391.8977,392.5531,391.8977,392.3545,7514.0
2024-10-28 13:40:00,395.04,395.36,394.99,395.07,4532.0,392.3049,392.6226,392.2552,392.3346,4532.0
2024-10-28 13:50:00,395.02,395.15,394.96,395.03,3300.0,392.285,392.4141,392.2254,392.2949,3300.0
2024-10-28 14:00:00,394.93,395.0,394.7,394.7,5987.0,392.1956,392.2651,391.9672,391.9672,5987.0
2024-10-28 14:10:00,394.72,394.72,394.26,394.44,6384.0,391.9871,391.9871,391.5303,391.709,6384.0
2024-10-28 14:20:00,394.39,394.73,394.18,394.18,4713.0,391.6594,391.997,391.4508,391.4508,4713.0
2024-10-28 14:30:00,394.14,394.25,393.76,393.9,8139.0,391.4111,391.5203,391.0337,391.1727,8139.0
2024-10-28 14:40:00,394.01,394.27,393.82,394.07,8599.0,391.282,391.5402,391.0933,391.3416,8599.0
2024-10-28 14:50:00,394.3,394.75,393.91,393.91,10260.0,391.57,392.0169,391.1827,391.1827,10260.0
2024-10-28 15:00:00,393.9,394.23,393.71,393.82,7723.0,391.1727,391.5005,390.9841,391.0933,7723.0
2024-10-28 15:10:00,393.96,394.17,393.88,394.13,3538.0,391.2323,391.4409,391.1529,391.4012,3538.0
2024-10-28 15:20:00,394.14,394.55,394.14,394.35,14393.0,391.4111,391.8182,391.4111,391.6196,14393.0
2024-10-28 15:30:00,394.43,394.61,394.21,394.33,16099.0,391.6991,391.8778,391.4806,391.5998,16099.0
2024-10-28 15:40:00,394.35,394.56,394.05,394.05,10728.0,391.6196,391.8282,391.3217,391.3217,10728.0
2024-10-28 15:50:00,393.93,394.19,392.72,392.79,64994.0,391.2025,391.4607,390.0009,390.0704,64994.0
2024-10-29 09:30:00,389.66,389.66,386.15,387.83,22102.0,386.9621,386.9621,383.4764,385.1448,22102.0
2024-10-29 09:40:00,387.18,388.57,386.69,387.67,16034.0,384.4993,385.8797,384.0127,384.9859,16034.0
2024-10-29 09:50:00,387.49,388.32,387.3,388.32,16893.0,384.8071,385.6314,384.6184,385.6314,16893.0
2024-10-29 10:00:00,388.11,389.5,387.75,389.27,21728.0,385.4228,386.8032,385.0653,386.5748,21728.0
2024-10-29 10:10:00,389.38,389.87,388.75,389.43,16641.0,386.684,387.1707,386.0584,386.7337,16641.0
2024-10-29 10:20:00,389.34,390.84,388.95,388.95,20639.0,386.6443,388.1339,386.257,386.257,20639.0
2024-10-29 10:30:00,389.24,390.07,388.97,389.72,14335.0,386.545,387.3693,386.2769,387.0217,14335.0
2024-10-29 10:40:00,389.43,390.14,389.42,389.69,17065.0,386.7337,387.4388,386.7238,386.9919,17065.0
2024-10-29 10:50:00,389.67,390.11,389.47,390.06,26387.0,386.972,387.409,386.7734,387.3593,26387.0
2024-10-29 11:00:00,390.06,390.43,389.74,389.83,28062.0,387.3593,387.7268,387.0416,387.1309,28062.0
2024-10-29 11:10:00,389.81,390.36,389.57,389.91,18510.0,387.1111,387.6573,386.8727,387.2104,18510.0
2024-10-29 11:20:00,389.74,390.24,389.36,389.43,17698.0,387.0416,387.5381,386.6642,386.7337,17698.0
2024-10-29 11:30:00,389.43,390.18,389.42,389.47,16706.0,386.7337,387.4785,386.7238,386.7734,16706.0
2024-10-29 11:40:00,389.65,389.93,389.28,389.28,12587.0,386.9522,387.2302,386.5847,386.5847,12587.0
2024-10-29 11:50:00,389.4,389.63,389.23,389.47,13171.0,386.7039,386.9323,386.5351,386.7734,13171.0
2024-10-29 12:00:00,389.56,390.22,389.55,390.08,17027.0,386.8628,387.5182,386.8529,387.3792,17027.0
2024-10-29 12:10:00,390.09,390.79,389.97,390.65,21994.0,387.3891,388.0843,387.27,387.9453,21994.0
2024-10-29 12:20:00,390.64,390.76,390.06,390.13,11339.0,387.9353,388.0545,387.3593,387.4289,11339.0
2024-10-29 12:30:00,390.1,390.26,389.52,390.19,14603.0,387.3991,387.558,386.8231,387.4884,14603.0
2024-10-29 12:40:00,390.13,390.28,390.0,390.18,4950.0,387.4289,387.5778,387.2998,387.4785,4950.0
2024-10-29 12:50:00,390.17,390.8,390.17,390.59,9631.0,387.4686,388.0942,387.4686,387.8857,9631.0
2024-10-29 13:00:00,390.56,391.06,390.36,390.75,21325.0,387.8559,388.3524,387.6573,388.0446,21325.0
2024-10-29 13:10:00,390.75,390.95,390.61,390.8,9664.0,388.0446,388.2432,387.9055,388.0942,9664.0
2024-10-29 13:20:00,390.79,390.8,390.23,390.26,9150.0,388.0843,388.0942,387.5282,387.558,9150.0
2024-10-29 13:30:00,390.44,390.46,389.99,390.33,12577.0,387.7367,387.7566,387.2898,387.6275,12577.0
2024-10-29 13:40:00,390.27,390.49,389.83,390.44,12596.0,387.5679,387.7864,387.1309,387.7367,12596.0
2024-10-29 13:50:00,390.5,390.92,390.42,390.92,7629.0,387.7963,388.2134,387.7168,388.2134,7629.0
2024-10-29 14:00:00,390.89,390.95,390.65,390.79,8982.0,388.1836,388.2432,387.9453,388.0843,8982.0
2024-10-29 14:10:00,390.84,390.92,390.57,390.92,8678.0,388.1339,388.2134,387.8658,388.2134,8678.0
2024-10-29 14:20:00,390.96,391.16,390.92,391.04,7734.0,388.2531,388.4517,388.2134,388.3325,7734.0
2024-10-29 14:30:00,391.04,391.4,391.04,391.12,12564.0,388.3325,388.6901,388.3325,388.412,12564.0
2024-10-29 14:40:00,391.06,391.4,391.06,391.29,6052.0,388.3524,388.6901,388.3524,388.5808,6052.0
2024-10-29 14:50:00,391.3,391.38,391.18,391.31,7866.0,388.5907,388.6702,388.4716,388.6007,7866.0
2024-10-29 15:00:00,391.31,391.65,391.14,391.15,7536.0,388.6007,388.9383,388.4319,388.4418,7536.0
2024-10-29 15:10:00,391.17,391.4,390.88,391.23,12271.0,388.4616,388.6901,388.1737,388.5212,12271.0
2024-10-29 15:20:00,391.18,391.25,390.73,390.88,15905.0,388.4716,388.5411,388.0247,388.1737,15905.0
2024-10-29 15:30:00,391.03,391.05,390.46,390.84,19414.0,388.3226,388.3425,387.7566,388.1339,19414.0
2024-10-29 15:40:00,390.94,390.94,390.02,390.16,31617.0,388.2332,388.2332,387.3196,387.4586,31617.0
2024-10-29 15:50:00,390.1,391.03,389.37,390.85,106501.0,387.3991,388.3226,386.6741,388.1439,106501.0
2024-10-30 09:30:00,377.5,383.74,370.0,371.32,171376.0,374.8863,381.0831,367.4382,368.7491,171376.0
2024-10-30 09:40:00,371.32,374.91,368.34,372.61,104089.0,368.7491,372.3142,365.7897,370.0302,104089.0
2024-10-30 09:50:00,373.25,376.94,372.44,376.02,38150.0,370.6657,374.3302,369.8613,373.4165,38150.0
2024-10-30 10:00:00,376.21,376.6,374.54,376.56,26842.0,373.6052,373.9925,371.9468,373.9528,26842.0
2024-10-30 10:10:00,376.73,376.87,374.64,374.64,28114.0,374.1216,374.2607,372.0461,372.0461,28114.0
2024-10-30 10:20:00,374.45,374.71,371.97,373.3,42950.0,371.8574,372.1156,369.3946,370.7154,42950.0
2024-10-30 10:30:00,373.54,373.6,371.99,372.8,21645.0,370.9537,371.0133,369.4144,370.2188,21645.0
2024-10-30 10:40:00,372.58,372.79,371.28,372.48,21051.0,370.0004,370.2089,368.7094,369.9011,21051.0
2024-10-30 10:50:00,372.56,373.6,371.33,372.97,16618.0,369.9805,371.0133,368.759,370.3877,16618.0
2024-10-30 11:00:00,373.18,373.35,372.55,372.62,16017.0,370.5962,370.765,369.9706,370.0401,16017.0
2024-10-30 11:10:00,372.97,372.97,371.43,371.79,18405.0,370.3877,370.3877,368.8583,369.2158,18405.0
2024-10-30 11:20:00,371.67,373.32,371.48,372.33,55366.0,369.0967,370.7352,368.908,369.7521,55366.0
2024-10-30 11:30:00,372.31,373.78,371.36,373.38,42122.0,369.7322,371.1921,368.7888,370.7948,42122.0
2024-10-30 11:40:00,373.38,375.47,373.38,373.7,34739.0,370.7948,372.8704,370.7948,371.1126,34739.0
2024-10-30 11:50:00,373.86,374.03,372.96,373.93,10031.0,371.2715,371.4403,370.3777,371.341,10031.0
2024-10-30 12:00:00,374.09,374.57,373.73,374.56,6826.0,371.4999,371.9766,371.1424,371.9667,6826.0
2024-10-30 12:10:00,374.58,375.02,374.58,374.71,10125.0,371.9865,372.4235,371.9865,372.1156,10125.0
2024-10-30 12:20:00,374.71,375.08,374.45,374.67,12031.0,372.1156,372.4831,371.8574,372.0759,12031.0
2024-10-30 12:30:00,374.63,376.76,374.54,376.7,17755.0,372.0362,374.1514,371.9468,374.0918,17755.0
2024-10-30 12:40:00,376.7,376.7,375.76,375.85,14993.0,374.0918,374.0918,373.1583,373.2477,14993.0
2024-10-30 12:50:00,376.1,376.81,376.08,376.38,14223.0,373.496,374.2011,373.4761,373.7741,14223.0
2024-10-30 13:00:00,376.29,377.07,376.16,376.91,8671.0,373.6847,374.4593,373.5556,374.3004,8671.0
2024-10-30 13:10:00,376.91,377.13,375.72,375.94,10876.0,374.3004,374.5189,373.1186,373.3371,10876.0
2024-10-30 13:20:00,375.94,376.48,375.19,375.19,8398.0,373.3371,373.8734,372.5923,372.5923,8398.0
2024-10-30 13:30:00,375.18,375.93,374.94,375.86,9371.0,372.5824,373.3272,372.344,373.2577,9371.0
2024-10-30 13:40:00,375.75,376.5,375.75,376.28,9409.0,373.1484,373.8932,373.1484,373.6747,9409.0
2024-10-30 13:50:00,376.38,377.01,376.13,376.41,11056.0,373.7741,374.3997,373.5258,373.8038,11056.0
2024-10-30 14:00:00,376.45,376.45,375.98,376.27,9875.0,373.8436,373.8436,373.3768,373.6648,9875.0
2024-10-30 14:10:00,376.29,376.49,376.11,376.33,10073.0,373.6847,373.8833,373.5059,373.7244,10073.0
2024-10-30 14:20:00,376.34,376.37,375.43,375.64,7073.0,373.7343,373.7641,372.8306,373.0392,7073.0
2024-10-30 14:30:00,375.72,375.86,374.15,374.15,11093.0,373.1186,373.2577,371.5595,371.5595,11093.0
2024-10-30 14:40:00,374.48,374.48,373.87,374.26,8533.0,371.8872,371.8872,371.2814,371.6687,8533.0
2024-10-30 14:50:00,374.24,374.43,374.02,374.16,19826.0,371.6489,371.8376,371.4304,371.5694,19826.0
2024-10-30 15:00:00,374.18,375.0,374.11,374.83,10475.0,371.5893,372.4036,371.5198,372.2348,10475.0
2024-10-30 15:10:00,374.95,375.11,374.6,374.75,14584.0,372.354,372.5128,372.0064,372.1553,14584.0
2024-10-30 15:20:00,374.76,374.76,374.19,374.41,12160.0,372.1653,372.1653,371.5992,371.8177,12160.0
2024-10-30 15:30:00,374.41,375.39,374.14,375.39,18986.0,371.8177,372.7909,371.5496,372.7909,18986.0
2024-10-30 15:40:00,375.46,375.7,374.52,375.24,28433.0,372.8604,373.0988,371.9269,372.6419,28433.0
2024-10-30 15:50:00,375.39,376.48,375.27,375.57,135654.0,372.7909,373.8734,372.6717,372.9697,135654.0
2024-10-31 09:30:00,374.14,374.14,369.37,371.79,96374.0,371.5496,371.5496,366.8126,369.2158,96374.0
2024-10-31 09:40:00,371.36,371.37,369.72,369.91,22941.0,368.7888,368.7987,367.1602,367.3488,22941.0
2024-10-31 09:50:00,369.9,370.31,368.63,370.28,31549.0,367.3389,367.7461,366.0777,367.7163,31549.0
2024-10-31 10:00:00,369.78,370.72,368.41,368.73,38848.0,367.2197,368.1532,365.8592,366.177,38848.0
2024-10-31 10:10:00,368.73,368.79,367.49,368.5,17934.0,366.177,366.2366,364.9456,365.9486,17934.0
2024-10-31 10:20:00,368.35,368.4,366.61,366.86,35722.0,365.7996,365.8493,364.0717,364.32,35722.0
2024-10-31 10:30:00,366.86,369.28,366.86,367.93,26129.0,364.32,366.7232,364.32,365.3826,26129.0
2024-10-31 10:40:00,367.89,368.48,367.54,368.03,13663.0,365.3428,365.9287,364.9953,365.4819,13663.0
2024-10-31 10:50:00,368.03,368.04,366.94,366.94,12871.0,365.4819,365.4918,364.3994,364.3994,12871.0
2024-10-31 11:00:00,366.94,367.26,366.24,366.97,26826.0,364.3994,364.7172,363.7043,364.4292,26826.0
2024-10-31 11:10:00,366.97,367.47,366.64,366.81,19065.0,364.4292,364.9257,364.1015,364.2703,19065.0
2024-10-31 11:20:00,366.88,368.08,366.52,367.49,27191.0,364.3398,365.5315,363.9823,364.9456,27191.0
2024-10-31 11:30:00,367.5,367.9,367.11,367.13,7421.0,364.9555,365.3528,364.5682,364.5881,7421.0
2024-10-31 11:40:00,367.01,367.87,366.76,367.87,11868.0,364.4689,365.323,364.2207,365.323,11868.0
2024-10-31 11:50:00,367.67,367.78,366.99,367.23,13790.0,365.1244,365.2336,364.4491,364.6874,13790.0
2024-10-31 12:00:00,367.23,368.43,367.23,368.43,11924.0,364.6874,365.8791,364.6874,365.8791,11924.0
2024-10-31 12:10:00,368.31,368.45,367.87,367.91,11087.0,365.7599,365.899,365.323,365.3627,11087.0
2024-10-31 12:20:00,367.79,369.09,367.56,368.99,16206.0,365.2435,366.5345,365.0151,366.4352,16206.0
2024-10-31 12:30:00,368.77,368.86,368.38,368.71,12855.0,366.2167,366.3061,365.8294,366.1572,12855.0
2024-10-31 12:40:00,368.71,369.34,368.7,368.93,10714.0,366.1572,366.7828,366.1472,366.3756,10714.0
2024-10-31 12:50:00,368.94,369.17,368.76,368.93,7826.0,366.3856,366.614,366.2068,366.3756,7826.0
2024-10-31 13:00:00,368.93,370.18,368.92,369.97,28388.0,366.3756,367.617,366.3657,367.4084,28388.0
2024-10-31 13:10:00,369.84,369.84,368.97,369.05,8587.0,367.2793,367.2793,366.4154,366.4948,8587.0
2024-10-31 13:20:00,369.09,369.45,368.86,368.97,9014.0,366.5345,366.892,366.3061,366.4154,9014.0
2024-10-31 13:30:00,369.06,369.45,368.97,369.27,8665.0,366.5047,366.892,366.4154,366.7133,8665.0
2024-10-31 13:40:00,369.29,369.29,368.73,368.98,12349.0,366.7331,366.7331,366.177,366.4253,12349.0
2024-10-31 13:50:00,368.98,368.98,368.39,368.66,7512.0,366.4253,366.4253,365.8394,366.1075,7512.0
2024-10-31 14:00:00,368.56,368.58,367.46,367.46,12498.0,366.0082,366.0281,364.9158,364.9158,12498.0
2024-10-31 14:10:00,367.6,367.84,367.33,367.69,14262.0,365.0548,365.2932,364.7867,365.1442,14262.0
2024-10-31 14:20:00,367.83,368.26,367.68,368.26,15201.0,365.2832,365.7103,365.1343,365.7103,15201.0
2024-10-31 14:30:00,368.22,368.4,367.41,367.53,16179.0,365.6705,365.8493,364.8662,364.9853,16179.0
2024-10-31 14:40:00,367.53,367.53,367.08,367.3,12268.0,364.9853,364.9853,364.5384,364.7569,12268.0
2024-10-31 14:50:00,367.38,367.39,366.83,366.86,13856.0,364.8364,364.8463,364.2902,364.32,13856.0
2024-10-31 15:00:00,366.95,367.51,366.87,367.17,11609.0,364.4093,364.9655,364.3299,364.6278,11609.0
2024-10-31 15:10:00,367.0,367.14,366.57,367.02,15604.0,364.459,364.598,364.032,364.4789,15604.0
2024-10-31 15:20:00,367.02,367.37,366.85,367.34,8889.0,364.4789,364.8264,364.31,364.7966,8889.0
2024-10-31 15:30:00,367.23,369.0,367.14,368.86,17728.0,364.6874,366.4451,364.598,366.3061,17728.0
2024-10-31 15:40:00,368.68,369.92,368.61,369.88,19459.0,366.1274,367.3588,366.0578,367.3191,19459.0
2024-10-31 15:50:00,369.99,370.84,369.47,370.16,228965.0,367.4283,368.2724,366.9119,367.5971,228965.0
2024-11-01 09:30:00,373.86,374.17,371.0,373.54,28966.0,371.2715,371.5794,368.4313,370.9537,28966.0
2024-11-01 09:40:00,372.55,373.73,369.9,372.62,19856.0,369.9706,371.1424,367.3389,370.0401,19856.0
2024-11-01 09:50:00,372.5,372.56,371.34,372.43,13731.0,369.9209,369.9805,368.7689,369.8514,13731.0
2024-11-01 10:00:00,372.43,374.84,372.0,374.62,22321.0,369.8514,372.2447,369.4244,372.0262,22321.0
2024-11-01 10:10:00,374.85,375.14,373.6,374.27,19173.0,372.2546,372.5426,371.0133,371.6787,19173.0
2024-11-01 10:20:00,374.54,376.13,374.26,376.05,17141.0,371.9468,373.5258,371.6687,373.4463,17141.0
2024-11-01 10:30:00,376.16,376.32,375.36,375.61,12352.0,373.5556,373.7145,372.7611,373.0094,12352.0
2024-11-01 10:40:00,375.42,375.51,374.26,375.03,15203.0,372.8207,372.9101,371.6687,372.4334,15203.0
2024-11-01 10:50:00,375.03,375.53,374.32,375.03,10296.0,372.4334,372.9299,371.7283,372.4334,10296.0
2024-11-01 11:00:00,374.99,374.99,373.98,373.98,9200.0,372.3937,372.3937,371.3907,371.3907,9200.0
2024-11-01 11:10:00,374.04,374.8,373.83,374.56,12835.0,371.4503,372.205,371.2417,371.9667,12835.0
2024-11-01 11:20:00,374.56,374.98,374.36,374.8,9401.0,371.9667,372.3837,371.768,372.205,9401.0
2024-11-01 11:30:00,374.67,374.68,374.17,374.55,11620.0,372.0759,372.0858,371.5794,371.9567,11620.0
2024-11-01 11:40:00,374.55,374.68,373.09,373.09,12952.0,371.9567,372.0858,370.5068,370.5068,12952.0
2024-11-01 11:50:00,372.9,373.95,372.46,373.72,18312.0,370.3181,371.3609,369.8812,371.1325,18312.0
2024-11-01 12:00:00,373.7,374.28,373.67,374.19,10863.0,371.1126,371.6886,371.0828,371.5992,10863.0
2024-11-01 12:10:00,374.17,374.65,374.01,374.57,11077.0,371.5794,372.056,371.4205,371.9766,11077.0
2024-11-01 12:20:00,374.57,374.62,373.86,373.94,18399.0,371.9766,372.0262,371.2715,371.3509,18399.0
2024-11-01 12:30:00,374.02,374.65,373.69,373.71,10031.0,371.4304,372.056,371.1027,371.1225,10031.0
2024-11-01 12:40:00,373.52,373.63,373.05,373.38,7590.0,370.9339,371.0431,370.4671,370.7948,7590.0
2024-11-01 12:50:00,373.22,373.92,373.22,373.92,9313.0,370.6359,371.3311,370.6359,371.3311,9313.0
2024-11-01 13:00:00,373.98,374.4,373.85,374.35,15782.0,371.3907,371.8078,371.2616,371.7581,15782.0
2024-11-01 13:10:00,374.31,375.22,374.3,375.04,11431.0,371.7184,372.6221,371.7085,372.4433,11431.0
2024-11-01 13:20:00,375.04,375.46,374.7,375.32,9559.0,372.4433,372.8604,372.1057,372.7214,9559.0
2024-11-01 13:30:00,375.33,375.41,374.54,374.72,16804.0,372.7313,372.8108,371.9468,372.1255,16804.0
2024-11-01 13:40:00,374.79,375.1,374.71,374.84,8000.0,372.1951,372.5029,372.1156,372.2447,8000.0
2024-11-01 13:50:00,374.88,375.76,374.87,375.21,15127.0,372.2844,373.1583,372.2745,372.6122,15127.0
2024-11-01 14:00:00,375.21,375.82,375.09,375.41,18053.0,372.6122,373.2179,372.493,372.8108,18053.0
2024-11-01 14:10:00,375.4,375.55,375.03,375.19,9652.0,372.8008,372.9498,372.4334,372.5923,9652.0
2024-11-01 14:20:00,375.19,375.77,375.05,375.54,15822.0,372.5923,373.1683,372.4533,372.9399,15822.0
2024-11-01 14:30:00,375.53,376.08,375.37,375.68,18020.0,372.9299,373.4761,372.771,373.0789,18020.0
2024-11-01 14:40:00,375.57,376.42,375.52,376.31,16530.0,372.9697,373.8138,372.92,373.7045,16530.0
2024-11-01 14:50:00,376.27,376.61,376.01,376.31,20449.0,373.6648,374.0025,373.4066,373.7045,20449.0
2024-11-01 15:00:00,376.33,377.18,375.97,377.07,16583.0,373.7244,374.5685,373.3669,374.4593,16583.0
2024-11-01 15:10:00,376.98,377.42,376.59,377.41,15278.0,374.3699,374.8069,373.9826,374.7969,15278.0
2024-11-01 15:20:00,377.33,377.4,376.56,376.56,23183.0,374.7175,374.787,373.9528,373.9528,23183.0
2024-11-01 15:30:00,376.56,376.97,376.52,376.65,16560.0,373.9528,374.36,373.9131,374.0422,16560.0
2024-11-01 15:40:00,376.65,377.47,376.52,376.63,34667.0,374.0422,374.8565,373.9131,374.0223,34667.0
2024-11-01 15:50:00,376.66,376.71,375.86,376.02,142191.0,374.0521,374.1018,373.2577,373.4165,142191.0
2024-11-04 09:30:00,375.36,378.64,373.39,378.64,30496.0,372.7611,376.0184,370.8048,376.0184,30496.0
2024-11-04 09:40:00,378.71,380.33,378.26,380.16,11583.0,376.0879,377.6967,375.641,377.5279,11583.0
2024-11-04 09:50:00,380.07,380.17,378.66,378.93,16583.0,377.4385,377.5378,376.0383,376.3064,16583.0
2024-11-04 10:00:00,378.93,378.93,377.05,377.94,12166.0,376.3064,376.3064,374.4394,375.3233,12166.0
2024-11-04 10:10:00,377.91,378.17,377.63,377.75,10172.0,375.2935,375.5517,375.0154,375.1346,10172.0
2024-11-04 10:20:00,377.85,379.34,377.66,378.48,7688.0,375.2339,376.7136,375.0452,375.8595,7688.0
2024-11-04 10:30:00,378.23,378.23,377.13,377.61,7653.0,375.6112,375.6112,374.5189,374.9955,7653.0
2024-11-04 10:40:00,377.19,378.24,377.18,377.95,5371.0,374.5784,375.6212,374.5685,375.3332,5371.0
2024-11-04 10:50:00,377.95,377.95,377.48,377.67,5161.0,375.3332,375.3332,374.8664,375.0551,5161.0
2024-11-04 11:00:00,377.81,378.58,377.71,378.11,6441.0,375.1942,375.9588,375.0948,375.4921,6441.0
2024-11-04 11:10:00,378.13,378.65,378.02,378.02,4046.0,375.5119,376.0283,375.4027,375.4027,4046.0
2024-11-04 11:20:00,378.01,378.54,377.5,377.5,10269.0,375.3928,375.9191,374.8863,374.8863,10269.0
2024-11-04 11:30:00,377.51,377.51,376.31,376.41,11216.0,374.8962,374.8962,373.7045,373.8038,11216.0
2024-11-04 11:40:00,376.5,377.17,376.5,376.83,6515.0,373.8932,374.5586,373.8932,374.2209,6515.0
2024-11-04 11:50:00,376.75,376.83,376.03,376.13,5896.0,374.1415,374.2209,373.4265,373.5258,5896.0
2024-11-04 12:00:00,376.38,376.49,375.27,375.27,3873.0,373.7741,373.8833,372.6717,372.6717,3873.0
2024-11-04 12:10:00,375.33,375.52,375.33,375.44,1950.0,372.7313,372.92,372.7313,372.8406,1950.0
2024-11-04 12:20:00,375.45,376.35,375.45,375.96,6428.0,372.8505,373.7443,372.8505,373.357,6428.0
2024-11-04 12:30:00,375.96,376.15,375.73,376.14,8281.0,373.357,373.5456,373.1286,373.5357,8281.0
2024-11-04 12:40:00,376.04,376.38,375.88,376.2,7323.0,373.4364,373.7741,373.2775,373.5953,7323.0
2024-11-04 12:50:00,376.37,376.48,376.21,376.27,2784.0,373.7641,373.8734,373.6052,373.6648,2784.0
2024-11-04 13:00:00,376.1,376.25,374.55,374.72,7773.0,373.496,373.645,371.9567,372.1255,7773.0
2024-11-04 13:10:00,374.99,375.8,374.87,375.8,5145.0,372.3937,373.1981,372.2745,373.1981,5145.0
2024-11-04 13:20:00,375.69,375.8,375.39,375.39,5666.0,373.0888,373.1981,372.7909,372.7909,5666.0
2024-11-04 13:30:00,375.36,375.69,375.32,375.48,3508.0,372.7611,373.0888,372.7214,372.8803,3508.0
2024-11-04 13:40:00,375.49,375.8,375.39,375.59,6316.0,372.8902,373.1981,372.7909,372.9895,6316.0
2024-11-04 13:50:00,375.7,375.83,375.24,375.25,6978.0,373.0988,373.2279,372.6419,372.6519,6978.0
2024-11-04 14:00:00,375.18,375.41,375.04,375.4,3899.0,372.5824,372.8108,372.4433,372.8008,3899.0
2024-11-04 14:10:00,375.38,375.85,375.18,375.71,3511.0,372.781,373.2477,372.5824,373.1087,3511.0
2024-11-04 14:20:00,375.71,375.81,375.4,375.41,4565.0,373.1087,373.208,372.8008,372.8108,4565.0
2024-11-04 14:30:00,375.26,375.85,375.15,375.78,5222.0,372.6618,373.2477,372.5526,373.1782,5222.0
2024-11-04 14:40:00,375.77,376.18,375.56,375.82,12947.0,373.1683,373.5754,372.9597,373.2179,12947.0
2024-11-04 14:50:00,375.88,376.62,375.72,376.24,16169.0,373.2775,374.0124,373.1186,373.635,16169.0
2024-11-04 15:00:00,376.25,376.31,375.98,376.29,5149.0,373.645,373.7045,373.3768,373.6847,5149.0
2024-11-04 15:10:00,376.3,377.24,376.3,377.17,41740.0,373.6946,374.6281,373.6946,374.5586,41740.0
2024-11-04 15:20:00,377.16,377.38,376.97,376.97,6695.0,374.5487,374.7671,374.36,374.36,6695.0
2024-11-04 15:30:00,376.73,377.1,376.47,376.5,26576.0,374.1216,374.4891,373.8634,373.8932,26576.0
2024-11-04 15:40:00,376.62,377.5,376.55,376.56,47565.0,374.0124,374.8863,373.9429,373.9528,47565.0
2024-11-04 15:50:00,376.78,377.35,376.43,376.89,124748.0,374.1713,374.7373,373.8237,374.2805,124748.0
2024-11-05 09:30:00,377.87,382.13,377.87,381.42,20295.0,375.2537,379.4842,375.2537,378.7792,20295.0
2024-11-05 09:40:00,381.99,381.99,380.02,380.21,21243.0,379.3452,379.3452,377.3888,377.5775,21243.0
2024-11-05 09:50:00,380.24,381.81,379.47,381.44,34726.0,377.6073,379.1665,376.8427,378.799,34726.0
2024-11-05 10:00:00,381.12,382.24,380.89,381.8,8811.0,378.4812,379.5935,378.2528,379.1565,8811.0
2024-11-05 10:10:00,381.98,382.89,381.27,382.8,15183.0,379.3353,380.239,378.6302,380.1496,15183.0
2024-11-05 10:20:00,382.79,383.26,381.92,381.93,15597.0,380.1397,380.6064,379.2757,379.2856,15597.0
2024-11-05 10:30:00,381.93,384.05,381.91,383.64,11628.0,379.2856,381.3909,379.2658,380.9838,11628.0
2024-11-05 10:40:00,383.64,383.77,383.32,383.4,9931.0,380.9838,381.1129,380.666,380.7454,9931.0
2024-11-05 10:50:00,383.43,383.56,382.61,382.81,12518.0,380.7752,380.9043,379.9609,380.1595,12518.0
2024-11-05 11:00:00,382.6,384.16,382.55,383.92,12469.0,379.951,381.5002,379.9013,381.2618,12469.0
2024-11-05 11:10:00,383.74,383.92,383.19,383.57,9894.0,381.0831,381.2618,380.5369,380.9143,9894.0
2024-11-05 11:20:00,383.62,384.01,383.12,383.38,16102.0,380.9639,381.3512,380.4674,380.7256,16102.0
2024-11-05 11:30:00,383.43,383.92,383.39,383.91,7050.0,380.7752,381.2618,380.7355,381.2519,7050.0
2024-11-05 11:40:00,383.87,383.9,383.19,383.28,7539.0,381.2122,381.242,380.5369,380.6263,7539.0
2024-11-05 11:50:00,383.21,383.52,383.08,383.37,10355.0,380.5568,380.8646,380.4277,380.7157,10355.0
2024-11-05 12:00:00,383.37,383.77,383.14,383.69,10050.0,380.7157,381.1129,380.4872,381.0334,10050.0
2024-11-05 12:10:00,383.7,384.07,383.12,384.06,7880.0,381.0434,381.4108,380.4674,381.4009,7880.0
2024-11-05 12:20:00,384.24,384.49,383.59,383.59,16247.0,381.5796,381.8279,380.9341,380.9341,16247.0
2024-11-05 12:30:00,383.68,384.49,383.67,384.38,2788.0,381.0235,381.8279,381.0136,381.7187,2788.0
2024-11-05 12:40:00,384.55,385.08,384.52,384.97,8137.0,381.8875,382.4138,381.8577,382.3046,8137.0
2024-11-05 12:50:00,385.02,385.26,384.96,385.11,10814.0,382.3542,382.5926,382.2946,382.4436,10814.0
2024-11-05 13:00:00,385.1,385.87,385.07,385.78,3885.0,382.4337,383.1983,382.4039,383.109,3885.0
2024-11-05 13:10:00,385.77,385.77,385.29,385.54,9154.0,383.099,383.099,382.6224,382.8706,9154.0
2024-11-05 13:20:00,385.57,385.6,385.14,385.34,3595.0,382.9004,382.9302,382.4734,382.672,3595.0
2024-11-05 13:30:00,385.32,385.33,384.78,385.0,7919.0,382.6522,382.6621,382.1159,382.3344,7919.0
2024-11-05 13:40:00,385.13,385.86,385.11,385.56,22502.0,382.4635,383.1884,382.4436,382.8905,22502.0
2024-11-05 13:50:00,385.57,385.66,385.09,385.17,10144.0,382.9004,382.9898,382.4237,382.5032,10144.0
2024-11-05 14:00:00,385.19,386.02,384.97,385.99,11784.0,382.5231,383.3473,382.3046,383.3175,11784.0
2024-11-05 14:10:00,385.97,386.43,385.63,386.0,15592.0,383.2977,383.7545,382.96,383.3274,15592.0
2024-11-05 14:20:00,385.97,387.12,385.97,387.0,16203.0,383.2977,384.4397,383.2977,384.3205,16203.0
2024-11-05 14:30:00,387.0,387.79,386.85,387.33,28467.0,384.3205,385.1051,384.1716,384.6482,28467.0
2024-11-05 14:40:00,387.34,388.4,387.33,388.25,65353.0,384.6582,385.7108,384.6482,385.5619,65353.0
2024-11-05 14:50:00,388.18,388.37,388.02,388.22,29322.0,385.4924,385.681,385.3335,385.5321,29322.0
2024-11-05 15:00:00,388.17,388.94,388.1,388.81,25115.0,385.4824,386.2471,385.4129,386.118,25115.0
2024-11-05 15:10:00,388.87,389.44,388.83,389.0,43009.0,386.1776,386.7436,386.1379,386.3067,43009.0
2024-11-05 15:20:00,389.0,389.58,388.92,389.54,41154.0,386.3067,386.8827,386.2272,386.8429,41154.0
2024-11-05 15:30:00,389.43,390.05,389.3,389.47,36190.0,386.7337,387.3494,386.6046,386.7734,36190.0
2024-11-05 15:40:00,389.47,389.69,388.74,389.52,64243.0,386.7734,386.9919,386.0485,386.8231,64243.0
2024-11-05 15:50:00,389.48,390.71,389.48,390.2,181243.0,386.7834,388.0048,386.7834,387.4984,181243.0
2024-11-06 09:30:00,400.45,402.82,394.45,395.39,64992.0,397.6774,400.031,391.7189,392.6524,64992.0
2024-11-06 09:40:00,395.45,397.96,390.0,390.46,55104.0,392.712,395.2046,387.2998,387.7566,55104.0
2024-11-06 09:50:00,390.46,392.78,387.58,391.85,41625.0,387.7566,390.0605,384.8965,389.1369,41625.0
2024-11-06 10:00:00,391.93,392.61,386.22,386.85,43040.0,389.2164,389.8917,383.5459,384.1716,43040.0
2024-11-06 10:10:00,386.65,388.68,385.06,387.61,50080.0,383.9729,385.9889,382.394,384.9263,50080.0
2024-11-06 10:20:00,387.44,390.03,386.33,388.35,32595.0,384.7575,387.3295,383.6552,385.6612,32595.0
2024-11-06 10:30:00,387.92,389.14,387.03,387.34,18784.0,385.2342,386.4457,384.3503,384.6582,18784.0
2024-11-06 10:40:00,387.34,389.94,386.53,389.55,20576.0,384.6582,387.2402,383.8538,386.8529,20576.0
2024-11-06 10:50:00,389.22,390.39,387.92,389.01,11050.0,386.5252,387.6871,385.2342,386.3166,11050.0
2024-11-06 11:00:00,389.89,390.07,388.15,389.35,16060.0,387.1905,387.3693,385.4626,386.6543,16060.0
2024-11-06 11:10:00,388.94,390.77,388.6,390.77,31321.0,386.2471,388.0644,385.9094,388.0644,31321.0
2024-11-06 11:20:00,391.0,391.0,389.71,390.46,18830.0,388.2928,388.2928,387.0118,387.7566,18830.0
2024-11-06 11:30:00,390.53,391.25,390.42,391.19,11388.0,387.8261,388.5411,387.7168,388.4815,11388.0
2024-11-06 11:40:00,391.14,392.15,390.69,391.47,19144.0,388.4319,389.4349,387.985,388.7596,19144.0
2024-11-06 11:50:00,391.92,392.21,389.24,389.83,21327.0,389.2065,389.4944,386.545,387.1309,21327.0
2024-11-06 12:00:00,389.51,389.64,387.68,387.68,14612.0,386.8131,386.9422,384.9958,384.9958,14612.0
2024-11-06 12:10:00,388.13,388.56,386.76,387.21,43510.0,385.4427,385.8697,384.0822,384.5291,43510.0
2024-11-06 12:20:00,387.2,388.39,386.63,388.19,19469.0,384.5191,385.7009,383.9531,385.5023,19469.0
2024-11-06 12:30:00,388.0,390.54,388.0,390.3,18094.0,385.3136,387.836,385.3136,387.5977,18094.0
2024-11-06 12:40:00,390.11,392.03,390.11,391.05,20273.0,387.409,389.3157,387.409,388.3425,20273.0
2024-11-06 12:50:00,390.68,391.26,390.32,391.02,6909.0,387.975,388.551,387.6175,388.3127,6909.0
2024-11-06 13:00:00,391.26,392.29,391.18,391.81,11534.0,388.551,389.5739,388.4716,389.0972,11534.0
2024-11-06 13:10:00,391.75,392.19,391.09,391.49,15899.0,389.0376,389.4746,388.3822,388.7794,15899.0
2024-11-06 13:20:00,391.56,391.59,390.92,391.2,9386.0,388.8489,388.8787,388.2134,388.4914,9386.0
2024-11-06 13:30:00,391.19,392.47,390.87,392.47,18448.0,388.4815,389.7526,388.1637,389.7526,18448.0
2024-11-06 13:40:00,392.94,394.15,392.94,393.93,9328.0,390.2194,391.421,390.2194,391.2025,9328.0
2024-11-06 13:50:00,393.93,393.93,391.81,392.0,28455.0,391.2025,391.2025,389.0972,389.2859,28455.0
2024-11-06 14:00:00,392.1,393.9,392.03,393.17,31224.0,389.3852,391.1727,389.3157,390.4478,31224.0
2024-11-06 14:10:00,393.17,393.91,392.62,393.29,8578.0,390.4478,391.1827,389.9016,390.567,8578.0
2024-11-06 14:20:00,393.55,393.6,393.15,393.15,10476.0,390.8252,390.8748,390.4279,390.4279,10476.0
2024-11-06 14:30:00,393.19,393.44,392.7,393.05,10403.0,390.4677,390.7159,389.9811,390.3286,10403.0
2024-11-06 14:40:00,393.12,393.51,392.72,392.73,8619.0,390.3981,390.7854,390.0009,390.0108,8619.0
2024-11-06 14:50:00,392.94,392.95,392.16,392.36,4902.0,390.2194,390.2293,389.4448,389.6434,4902.0
2024-11-06 15:00:00,392.47,393.23,392.35,393.11,9284.0,389.7526,390.5074,389.6335,390.3882,9284.0
2024-11-06 15:10:00,393.1,393.61,392.91,393.47,27197.0,390.3783,390.8848,390.1896,390.7457,27197.0
2024-11-06 15:20:00,393.29,393.29,392.23,392.35,18089.0,390.567,390.567,389.5143,389.6335,18089.0
2024-11-06 15:30:00,392.3,392.88,391.95,392.26,36457.0,389.5838,390.1598,389.2362,389.5441,36457.0
2024-11-06 15:40:00,392.43,393.46,392.04,393.02,23451.0,389.7129,390.7358,389.3256,390.2988,23451.0
2024-11-06 15:50:00,393.23,393.54,391.67,391.96,118931.0,390.5074,390.8152,388.9582,389.2462,118931.0
2024-11-07 09:30:00,394.18,396.06,390.99,391.56,26799.0,391.4508,393.3178,388.2829,388.8489,26799.0
2024-11-07 09:40:00,391.56,392.08,391.04,391.54,12135.0,388.8489,389.3653,388.3325,388.8291,12135.0
2024-11-07 09:50:00,391.54,393.95,391.32,393.51,16069.0,388.8291,391.2224,388.6106,390.7854,16069.0
2024-11-07 10:00:00,393.74,394.27,393.0,393.27,5666.0,391.0139,391.5402,390.279,390.5471,5666.0
2024-11-07 10:10:00,392.93,393.68,392.4,392.76,12084.0,390.2095,390.9543,389.6831,390.0406,12084.0
2024-11-07 10:20:00,392.41,393.73,391.88,393.73,11154.0,389.6931,391.0039,389.1667,391.0039,11154.0
2024-11-07 10:30:00,393.78,395.56,393.43,395.29,5719.0,391.0536,392.8213,390.706,392.5531,5719.0
2024-11-07 10:40:00,395.37,395.37,393.62,393.63,19189.0,392.6326,392.6326,390.8947,390.9046,19189.0
2024-11-07 10:50:00,393.19,393.65,392.35,392.92,7346.0,390.4677,390.9245,389.6335,390.1995,7346.0
2024-11-07 11:00:00,392.88,393.57,392.09,393.57,12510.0,390.1598,390.845,389.3753,390.845,12510.0
2024-11-07 11:10:00,393.55,393.55,392.86,393.19,6012.0,390.8252,390.8252,390.1399,390.4677,6012.0
2024-11-07 11:20:00,393.19,393.4,392.48,392.76,7119.0,390.4677,390.6762,389.7626,390.0406,7119.0
2024-11-07 11:30:00,392.62,392.64,392.02,392.63,13790.0,389.9016,389.9215,389.3058,389.9115,13790.0
2024-11-07 11:40:00,392.73,392.76,390.86,390.86,5150.0,390.0108,390.0406,388.1538,388.1538,5150.0
2024-11-07 11:50:00,390.87,391.49,390.46,391.28,5442.0,388.1637,388.7794,387.7566,388.5709,5442.0
2024-11-07 12:00:00,391.28,392.3,391.28,392.24,5192.0,388.5709,389.5838,388.5709,389.5242,5192.0
2024-11-07 12:10:00,391.95,392.32,391.35,391.5,4864.0,389.2362,389.6037,388.6404,388.7894,4864.0
2024-11-07 12:20:00,391.55,391.55,390.75,391.12,5945.0,388.839,388.839,388.0446,388.412,5945.0
2024-11-07 12:30:00,390.83,392.11,390.82,391.93,7105.0,388.124,389.3951,388.1141,389.2164,7105.0
2024-11-07 12:40:00,391.93,393.0,391.74,392.87,5556.0,389.2164,390.279,389.0277,390.1499,5556.0
2024-11-07 12:50:00,393.12,393.61,393.12,393.23,10921.0,390.3981,390.8848,390.3981,390.5074,10921.0
2024-11-07 13:00:00,393.35,393.89,393.23,393.5,5122.0,390.6266,391.1628,390.5074,390.7755,5122.0
2024-11-07 13:10:00,393.35,393.94,393.29,393.63,6787.0,390.6266,391.2125,390.567,390.9046,6787.0
2024-11-07 13:20:00,393.36,393.85,393.26,393.3,4155.0,390.6365,391.1231,390.5372,390.5769,4155.0
2024-11-07 13:30:00,393.49,393.61,392.75,392.9,5837.0,390.7656,390.8848,390.0307,390.1797,5837.0
2024-11-07 13:40:00,392.89,393.05,392.56,392.97,10312.0,390.1697,390.3286,389.842,390.2492,10312.0
2024-11-07 13:50:00,392.97,393.25,392.48,392.83,7112.0,390.2492,390.5272,389.7626,390.1102,7112.0
2024-11-07 14:00:00,393.0,393.6,391.9,392.06,6866.0,390.279,390.8748,389.1866,389.3455,6866.0
2024-11-07 14:10:00,392.21,392.58,392.03,392.39,4570.0,389.4944,389.8619,389.3157,389.6732,4570.0
2024-11-07 14:20:00,392.53,393.27,392.32,393.27,7844.0,389.8122,390.5471,389.6037,390.5471,7844.0
2024-11-07 14:30:00,393.17,394.1,393.16,393.57,11597.0,390.4478,391.3714,390.4379,390.845,11597.0
2024-11-07 14:40:00,393.42,394.44,392.84,394.13,9510.0,390.6961,391.709,390.1201,391.4012,9510.0
2024-11-07 14:50:00,394.25,394.51,393.7,394.1,9817.0,391.5203,391.7785,390.9741,391.3714,9817.0
2024-11-07 15:00:00,393.97,394.09,393.32,393.61,9555.0,391.2423,391.3614,390.5968,390.8848,9555.0
2024-11-07 15:10:00,393.6,394.53,393.6,394.53,19640.0,390.8748,391.7984,390.8748,391.7984,19640.0
2024-11-07 15:20:00,394.44,394.74,394.06,394.09,13961.0,391.709,392.0069,391.3316,391.3614,13961.0
2024-11-07 15:30:00,394.31,394.78,394.18,394.54,8483.0,391.5799,392.0467,391.4508,391.8083,8483.0
2024-11-07 15:40:00,394.45,395.0,394.26,394.61,12258.0,391.7189,392.2651,391.5303,391.8778,12258.0
2024-11-07 15:50:00,394.16,396.22,394.03,395.64,71579.0,391.4309,393.4767,391.3018,392.9007,71579.0
2024-11-08 09:30:00,405.45,406.12,399.07,401.87,72280.0,402.6428,403.3081,396.307,399.0876,72280.0
2024-11-08 09:40:00,401.87,403.96,399.61,403.23,24142.0,399.0876,401.1631,396.8432,400.4381,24142.0
2024-11-08 09:50:00,403.42,405.14,402.21,405.14,16806.0,400.6268,402.3349,399.4252,402.3349,16806.0
2024-11-08 10:00:00,404.39,405.86,403.86,404.25,38476.0,401.5901,403.0499,401.0638,401.4511,38476.0
2024-11-08 10:10:00,404.47,404.61,403.3,403.31,32459.0,401.6696,401.8086,400.5077,400.5176,32459.0
2024-11-08 10:20:00,403.87,404.74,403.57,404.67,21622.0,401.0737,401.9377,400.7758,401.8682,21622.0
2024-11-08 10:30:00,404.26,407.64,404.15,407.13,36800.0,401.461,404.8176,401.3518,404.3111,36800.0
2024-11-08 10:40:00,407.12,407.47,405.89,406.74,17658.0,404.3012,404.6488,403.0797,403.9238,17658.0
2024-11-08 10:50:00,406.73,409.0,406.39,408.74,27606.0,403.9139,406.1682,403.5763,405.91,27606.0
2024-11-08 11:00:00,409.02,410.02,408.29,410.0,23389.0,406.1881,407.1811,405.4631,407.1613,23389.0
2024-11-08 11:10:00,410.12,410.52,409.53,409.65,34352.0,407.2804,407.6777,406.6945,406.8137,34352.0
2024-11-08 11:20:00,409.53,409.87,408.5,409.87,36010.0,406.6945,407.0322,405.6717,407.0322,36010.0
2024-11-08 11:30:00,409.89,410.56,409.13,410.56,14291.0,407.052,407.7174,406.2973,407.7174,14291.0
2024-11-08 11:40:00,410.48,410.57,409.19,410.04,16479.0,407.638,407.7273,406.3569,407.201,16479.0
2024-11-08 11:50:00,410.05,411.57,409.84,410.51,21728.0,407.2109,408.7204,407.0024,407.6677,21728.0
2024-11-08 12:00:00,410.5,410.81,410.17,410.81,12145.0,407.6578,407.9657,407.3301,407.9657,12145.0
2024-11-08 12:10:00,410.77,411.35,410.72,411.21,6675.0,407.9259,408.5019,407.8763,408.3629,6675.0
2024-11-08 12:20:00,411.1,411.31,410.29,410.56,8424.0,408.2537,408.4622,407.4493,407.7174,8424.0
2024-11-08 12:30:00,410.38,410.93,410.21,410.93,7499.0,407.5386,408.0848,407.3698,408.0848,7499.0
2024-11-08 12:40:00,410.97,411.12,410.63,411.12,7902.0,408.1246,408.2735,407.7869,408.2735,7902.0
2024-11-08 12:50:00,410.71,411.4,410.71,411.25,8935.0,407.8664,408.5516,407.8664,408.4026,8935.0
2024-11-08 13:00:00,411.07,411.74,410.16,410.16,7824.0,408.2239,408.8892,407.3202,407.3202,7824.0
2024-11-08 13:10:00,410.04,410.41,410.04,410.29,2405.0,407.201,407.5684,407.201,407.4493,2405.0
2024-11-08 13:20:00,410.31,411.22,410.08,411.11,6491.0,407.4691,408.3728,407.2407,408.2636,6491.0
2024-11-08 13:30:00,411.11,412.01,410.93,412.0,9391.0,408.2636,409.1574,408.0848,409.1474,9391.0
2024-11-08 13:40:00,411.8,412.58,411.79,412.38,21735.0,408.9488,409.7234,408.9389,409.5248,21735.0
2024-11-08 13:50:00,412.31,412.7,412.01,412.53,10707.0,409.4553,409.8426,409.1574,409.6738,10707.0
2024-11-08 14:00:00,412.54,413.25,412.49,413.25,22617.0,409.6837,410.3888,409.634,410.3888,22617.0
2024-11-08 14:10:00,413.02,413.23,412.43,412.84,9846.0,410.1604,410.3689,409.5745,409.9816,9846.0
2024-11-08 14:20:00,412.78,413.74,412.76,413.01,11994.0,409.922,410.8754,409.9022,410.1504,11994.0
2024-11-08 14:30:00,413.12,413.33,412.76,413.33,7613.0,410.2597,410.4682,409.9022,410.4682,7613.0
2024-11-08 14:40:00,413.26,413.26,412.65,412.66,6950.0,410.3987,410.3987,409.7929,409.8029,6950.0
2024-11-08 14:50:00,412.67,412.67,412.13,412.43,8320.0,409.8128,409.8128,409.2765,409.5745,8320.0
2024-11-08 15:00:00,412.43,412.66,412.01,412.27,11899.0,409.5745,409.8029,409.1574,409.4156,11899.0
2024-11-08 15:10:00,412.38,412.38,411.33,411.47,12444.0,409.5248,409.5248,408.4821,408.6211,12444.0
2024-11-08 15:20:00,411.24,411.55,410.69,411.44,11998.0,408.3927,408.7005,407.8465,408.5913,11998.0
2024-11-08 15:30:00,411.42,411.42,410.42,410.52,15964.0,408.5714,408.5714,407.5784,407.6777,15964.0
2024-11-08 15:40:00,410.59,410.69,409.83,409.98,20271.0,407.7472,407.8465,406.9925,407.1414,20271.0
2024-11-08 15:50:00,409.98,410.93,409.74,410.62,91399.0,407.1414,408.0848,406.9031,407.777,91399.0
2024-11-11 09:30:00,413.17,416.86,411.58,413.83,32602.0,410.3093,413.9738,408.7303,410.9648,32602.0
2024-11-11 09:40:00,413.02,414.97,412.21,414.97,15239.0,410.1604,412.0969,409.356,412.0969,15239.0
2024-11-11 09:50:00,414.32,414.44,413.02,413.82,11146.0,411.4514,411.5705,410.1604,410.9548,11146.0
2024-11-11 10:00:00,413.8,413.8,411.42,411.44,25108.0,410.935,410.935,408.5714,408.5913,25108.0
2024-11-11 10:10:00,411.3,411.91,410.81,411.44,13742.0,408.4523,409.0581,407.9657,408.5913,13742.0
2024-11-11 10:20:00,411.44,412.47,411.29,412.16,11237.0,408.5913,409.6142,408.4423,409.3063,11237.0
2024-11-11 10:30:00,412.28,412.8,412.0,412.69,16545.0,409.4255,409.9419,409.1474,409.8327,16545.0
2024-11-11 10:40:00,412.79,412.99,412.17,412.81,5430.0,409.932,410.1306,409.3163,409.9518,5430.0
2024-11-11 10:50:00,413.06,413.55,412.76,413.35,6179.0,410.2001,410.6867,409.9022,410.4881,6179.0
2024-11-11 11:00:00,413.53,414.56,413.36,413.73,16458.0,410.6668,411.6897,410.498,410.8655,16458.0
2024-11-11 11:10:00,413.81,413.92,413.01,413.07,10055.0,410.9449,411.0541,410.1504,410.21,10055.0
2024-11-11 11:20:00,413.27,413.29,412.45,413.11,12639.0,410.4086,410.4285,409.5943,410.2497,12639.0
2024-11-11 11:30:00,413.05,414.21,412.83,414.03,7046.0,410.1902,411.3421,409.9717,411.1634,7046.0
2024-11-11 11:40:00,414.03,414.38,413.86,414.06,13434.0,411.1634,411.511,410.9946,411.1932,13434.0
2024-11-11 11:50:00,414.15,414.31,414.01,414.13,4918.0,411.2825,411.4414,411.1435,411.2627,4918.0
2024-11-11 12:00:00,414.01,414.46,413.88,414.42,8893.0,411.1435,411.5904,411.0144,411.5507,8893.0
2024-11-11 12:10:00,414.46,414.46,413.57,413.63,8201.0,411.5904,411.5904,410.7066,410.7661,8201.0
2024-11-11 12:20:00,413.62,413.98,413.62,413.91,7012.0,410.7562,411.1137,410.7562,411.0442,7012.0
2024-11-11 12:30:00,413.81,413.84,413.33,413.77,7090.0,410.9449,410.9747,410.4682,410.9052,7090.0
2024-11-11 12:40:00,413.78,413.87,413.6,413.67,5980.0,410.9151,411.0045,410.7364,410.8059,5980.0
2024-11-11 12:50:00,413.71,414.11,413.66,413.97,15970.0,410.8456,411.2428,410.7959,411.1038,15970.0
2024-11-11 13:00:00,413.94,414.02,413.49,413.89,17352.0,411.074,411.1534,410.6271,411.0243,17352.0
2024-11-11 13:10:00,413.74,413.74,412.79,412.96,10028.0,410.8754,410.8754,409.932,410.1008,10028.0
2024-11-11 13:20:00,413.05,413.6,412.87,413.52,4874.0,410.1902,410.7364,410.0114,410.6569,4874.0
2024-11-11 13:30:00,413.59,413.59,413.02,413.36,7296.0,410.7264,410.7264,410.1604,410.498,7296.0
2024-11-11 13:40:00,413.45,413.71,413.29,413.3,5521.0,410.5874,410.8456,410.4285,410.4384,5521.0
2024-11-11 13:50:00,413.28,413.65,413.06,413.12,18522.0,410.4186,410.786,410.2001,410.2597,18522.0
2024-11-11 14:00:00,413.3,413.35,412.99,413.04,16700.0,410.4384,410.4881,410.1306,410.1802,16700.0
2024-11-11 14:10:00,413.03,413.37,412.91,413.29,7668.0,410.1703,410.5079,410.0511,410.4285,7668.0
2024-11-11 14:20:00,413.17,414.02,413.16,413.86,6886.0,410.3093,411.1534,410.2994,410.9946,6886.0
2024-11-11 14:30:00,413.98,414.51,413.86,414.43,8962.0,411.1137,411.6401,410.9946,411.5606,8962.0
2024-11-11 14:40:00,414.55,415.26,414.55,415.25,20191.0,411.6798,412.3849,411.6798,412.3749,20191.0
2024-11-11 14:50:00,415.25,415.25,414.55,414.65,12687.0,412.3749,412.3749,411.6798,411.7791,12687.0
2024-11-11 15:00:00,414.56,414.87,414.46,414.87,8162.0,411.6897,411.9976,411.5904,411.9976,8162.0
2024-11-11 15:10:00,414.82,415.0,414.31,414.67,7967.0,411.9479,412.1267,411.4414,411.7989,7967.0
2024-11-11 15:20:00,414.61,414.85,414.52,414.6,8601.0,411.7394,411.9777,411.65,411.7294,8601.0
2024-11-11 15:30:00,414.52,414.55,413.82,414.42,23051.0,411.65,411.6798,410.9548,411.5507,23051.0
2024-11-11 15:40:00,414.42,414.95,414.36,414.5,17771.0,411.5507,412.077,411.4911,411.6301,17771.0
2024-11-11 15:50:00,414.29,415.14,414.21,415.07,85751.0,411.4216,412.2657,411.3421,412.1962,85751.0
2024-11-12 09:30:00,414.94,416.64,413.48,414.76,39579.0,412.0671,413.7553,410.6172,411.8883,39579.0
2024-11-12 09:40:00,415.5,416.06,413.93,414.44,32003.0,412.6232,413.1793,411.0641,411.5705,32003.0
2024-11-12 09:50:00,414.44,414.48,412.52,412.52,32320.0,411.5705,411.6103,409.6638,409.6638,32320.0
2024-11-12 10:00:00,412.71,412.87,409.73,411.25,56863.0,409.8525,410.0114,406.8931,408.4026,56863.0
2024-11-12 10:10:00,411.26,412.61,411.02,412.61,25903.0,408.4126,409.7532,408.1742,409.7532,25903.0
2024-11-12 10:20:00,412.11,412.47,411.05,411.95,21097.0,409.2567,409.6142,408.204,409.0978,21097.0
2024-11-12 10:30:00,412.05,412.22,411.02,411.3,61118.0,409.1971,409.3659,408.1742,408.4523,61118.0
2024-11-12 10:40:00,411.44,411.44,409.6,410.72,43621.0,408.5913,408.5913,406.764,407.8763,43621.0
2024-11-12 10:50:00,410.94,412.08,410.94,412.03,3565.0,408.0948,409.2269,408.0948,409.1772,3565.0
2024-11-12 11:00:00,411.69,411.93,409.92,409.97,11557.0,408.8396,409.0779,407.0818,407.1315,11557.0
2024-11-12 11:10:00,410.06,410.27,409.17,410.16,12112.0,407.2209,407.4294,406.337,407.3202,12112.0
2024-11-12 11:20:00,410.12,410.12,409.11,409.12,3500.0,407.2804,407.2804,406.2774,406.2874,3500.0
2024-11-12 11:30:00,409.4,410.18,409.08,409.57,13355.0,406.5654,407.34,406.2476,406.7343,13355.0
2024-11-12 11:40:00,409.76,409.96,408.14,408.27,5304.0,406.9229,407.1216,405.3142,405.4433,5304.0
2024-11-12 11:50:00,408.22,409.16,408.19,409.0,9844.0,405.3936,406.3271,405.3638,406.1682,9844.0
2024-11-12 12:00:00,408.65,408.79,407.76,408.21,6401.0,405.8206,405.9597,404.9368,405.3837,6401.0
2024-11-12 12:10:00,408.0,408.22,406.92,407.56,11871.0,405.1751,405.3936,404.1026,404.7382,11871.0
2024-11-12 12:20:00,407.56,408.6,407.04,408.42,5901.0,404.7382,405.771,404.2218,405.5922,5901.0
2024-11-12 12:30:00,408.23,408.49,407.69,407.69,6268.0,405.4035,405.6617,404.8673,404.8673,6268.0
2024-11-12 12:40:00,407.79,408.02,407.41,407.69,3151.0,404.9666,405.195,404.5892,404.8673,3151.0
2024-11-12 12:50:00,407.64,407.89,407.21,407.74,3805.0,404.8176,405.0659,404.3906,404.9169,3805.0
2024-11-12 13:00:00,407.52,407.97,407.49,407.88,5076.0,404.6984,405.1453,404.6687,405.056,5076.0
2024-11-12 13:10:00,407.91,409.06,407.85,409.01,9934.0,405.0857,406.2278,405.0262,406.1781,9934.0
2024-11-12 13:20:00,408.9,408.9,408.13,408.52,8423.0,406.0689,406.0689,405.3042,405.6915,8423.0
2024-11-12 13:30:00,408.53,408.75,408.25,408.53,7399.0,405.7015,405.9199,405.4234,405.7015,7399.0
2024-11-12 13:40:00,408.74,409.86,408.71,409.42,26281.0,405.91,407.0222,405.8802,406.5853,26281.0
2024-11-12 13:50:00,410.03,410.79,409.91,410.56,3000.0,407.1911,407.9458,407.0719,407.7174,3000.0
2024-11-12 14:00:00,410.63,411.05,410.53,410.59,6272.0,407.7869,408.204,407.6876,407.7472,6272.0
2024-11-12 14:10:00,410.49,411.2,410.14,411.01,7961.0,407.6479,408.353,407.3003,408.1643,7961.0
2024-11-12 14:20:00,411.0,411.85,410.87,411.49,4663.0,408.1544,408.9985,408.0253,408.641,4663.0
2024-11-12 14:30:00,411.62,411.63,411.23,411.44,7667.0,408.7701,408.78,408.3828,408.5913,7667.0
2024-11-12 14:40:00,411.49,411.75,411.16,411.22,8278.0,408.641,408.8992,408.3132,408.3728,8278.0
2024-11-12 14:50:00,411.22,411.46,411.0,411.3,5299.0,408.3728,408.6112,408.1544,408.4523,5299.0
2024-11-12 15:00:00,411.41,411.95,411.05,411.39,14094.0,408.5615,409.0978,408.204,408.5417,14094.0
2024-11-12 15:10:00,411.39,411.49,410.92,411.24,5832.0,408.5417,408.641,408.0749,408.3927,5832.0
2024-11-12 15:20:00,411.37,411.47,411.16,411.34,4433.0,408.5218,408.6211,408.3132,408.492,4433.0
2024-11-12 15:30:00,411.1,412.1,411.09,411.9,7533.0,408.2537,409.2467,408.2437,409.0481,7533.0
2024-11-12 15:40:00,412.1,412.1,411.0,411.5,17994.0,409.2467,409.2467,408.1544,408.6509,17994.0
2024-11-12 15:50:00,411.64,411.64,410.2,411.14,90776.0,408.7899,408.7899,407.3599,408.2934,90776.0
2024-11-13 09:30:00,415.07,417.6,414.93,417.49,76495.0,412.1962,414.7087,412.0571,414.5994,76495.0
2024-11-13 09:40:00,417.09,419.31,416.58,416.59,20121.0,414.2022,416.4068,413.6957,413.7056,20121.0
2024-11-13 09:50:00,416.76,419.47,415.95,419.37,9384.0,413.8745,416.5657,413.0701,416.4664,9384.0
2024-11-13 10:00:00,419.37,419.37,417.58,418.11,10602.0,416.4664,416.4664,414.6888,415.2151,10602.0
2024-11-13 10:10:00,418.14,419.65,418.07,419.59,18515.0,415.2449,416.7445,415.1754,416.6849,18515.0
2024-11-13 10:20:00,419.35,420.97,418.85,419.01,17325.0,416.4465,418.0553,415.95,416.1089,17325.0
2024-11-13 10:30:00,419.01,419.46,418.01,418.31,11829.0,416.1089,416.5558,415.1158,415.4137,11829.0
2024-11-13 10:40:00,418.29,419.94,417.96,419.25,13345.0,415.3939,417.0325,415.0662,416.3472,13345.0
2024-11-13 10:50:00,419.22,419.92,418.82,419.11,7468.0,416.3174,417.0126,415.9202,416.2082,7468.0
2024-11-13 11:00:00,419.03,419.9,418.97,419.68,15300.0,416.1288,416.9927,416.0692,416.7743,15300.0
2024-11-13 11:10:00,419.87,420.08,419.43,419.65,9125.0,416.9629,417.1715,416.526,416.7445,9125.0
2024-11-13 11:20:00,419.34,419.9,419.16,419.25,6151.0,416.4366,416.9927,416.2579,416.3472,6151.0
2024-11-13 11:30:00,419.29,419.99,419.29,419.35,12018.0,416.387,417.0821,416.387,416.4465,12018.0
2024-11-13 11:40:00,419.03,419.83,418.67,419.8,4862.0,416.1288,416.9232,415.7712,416.8934,4862.0
2024-11-13 11:50:00,420.0,421.0,419.88,421.0,9959.0,417.092,418.0851,416.9729,418.0851,9959.0
2024-11-13 12:00:00,421.0,421.78,420.74,421.23,27949.0,418.0851,418.8597,417.8269,418.3135,27949.0
2024-11-13 12:10:00,421.25,421.65,420.98,421.08,10188.0,418.3334,418.7306,418.0653,418.1646,10188.0
2024-11-13 12:20:00,421.11,421.11,420.29,420.46,3827.0,418.1944,418.1944,417.38,417.5489,3827.0
2024-11-13 12:30:00,420.47,420.62,420.05,420.34,6327.0,417.5588,417.7077,417.1417,417.4297,6327.0
2024-11-13 12:40:00,420.26,420.77,420.08,420.51,7166.0,417.3502,417.8567,417.1715,417.5985,7166.0
2024-11-13 12:50:00,420.31,420.57,420.03,420.54,7969.0,417.3999,417.6581,417.1218,417.6283,7969.0
2024-11-13 13:00:00,420.27,420.66,419.63,419.85,5098.0,417.3602,417.7475,416.7246,416.9431,5098.0
2024-11-13 13:10:00,419.72,419.89,419.28,419.34,5160.0,416.814,416.9828,416.377,416.4366,5160.0
2024-11-13 13:20:00,419.25,419.44,418.4,418.4,6142.0,416.3472,416.5359,415.5031,415.5031,6142.0
2024-11-13 13:30:00,418.63,418.98,418.62,418.74,6387.0,415.7315,416.0791,415.7216,415.8408,6387.0
2024-11-13 13:40:00,418.74,419.05,418.66,419.05,5899.0,415.8408,416.1486,415.7613,416.1486,5899.0
2024-11-13 13:50:00,418.92,419.05,418.15,418.36,4045.0,416.0195,416.1486,415.2548,415.4634,4045.0
2024-11-13 14:00:00,418.29,418.48,417.36,417.53,8378.0,415.3939,415.5826,414.4703,414.6391,8378.0
2024-11-13 14:10:00,417.5,417.68,417.05,417.16,9043.0,414.6093,414.7881,414.1625,414.2717,9043.0
2024-11-13 14:20:00,417.16,417.59,416.5,417.19,14080.0,414.2717,414.6987,413.6163,414.3015,14080.0
2024-11-13 14:30:00,417.03,417.62,416.52,416.52,5667.0,414.1426,414.7285,413.6361,413.6361,5667.0
2024-11-13 14:40:00,416.52,416.76,416.14,416.25,12179.0,413.6361,413.8745,413.2588,413.368,12179.0
2024-11-13 14:50:00,416.31,416.51,416.07,416.23,7664.0,413.4276,413.6262,413.1892,413.3481,7664.0
2024-11-13 15:00:00,416.27,416.27,415.33,415.95,9293.0,413.3879,413.3879,412.4544,413.0701,9293.0
2024-11-13 15:10:00,415.99,416.75,415.94,416.44,7013.0,413.1098,413.8645,413.0601,413.5567,7013.0
2024-11-13 15:20:00,416.5,416.73,416.0,416.1,7373.0,413.6163,413.8447,413.1197,413.219,7373.0
2024-11-13 15:30:00,416.0,416.82,415.79,416.29,19264.0,413.1197,413.9341,412.9112,413.4077,19264.0
2024-11-13 15:40:00,416.39,416.67,415.81,416.0,14481.0,413.507,413.7851,412.931,413.1197,14481.0
2024-11-13 15:50:00,415.92,415.92,414.77,415.21,113249.0,413.0403,413.0403,411.8983,412.3352,113249.0
2024-11-14 09:30:00,413.68,415.0,412.17,412.17,16171.0,410.8158,412.1267,409.3163,409.3163,16171.0
2024-11-14 09:40:00,412.07,414.37,411.93,414.19,10105.0,409.2169,411.501,409.0779,411.3223,10105.0
2024-11-14 09:50:00,414.52,415.05,413.35,414.19,9161.0,411.65,412.1763,410.4881,411.3223,9161.0
2024-11-14 10:00:00,413.92,414.41,411.77,411.77,7874.0,411.0541,411.5407,408.919,408.919,7874.0
2024-11-14 10:10:00,411.88,413.22,411.88,412.13,5881.0,409.0283,410.359,409.0283,409.2765,5881.0
2024-11-14 10:20:00,412.06,412.99,411.8,412.99,8114.0,409.207,410.1306,408.9488,410.1306,8114.0
2024-11-14 10:30:00,412.54,413.82,411.82,413.8,7466.0,409.6837,410.9548,408.9687,410.935,7466.0
2024-11-14 10:40:00,413.95,414.08,413.41,413.5,6420.0,411.0839,411.213,410.5477,410.637,6420.0
2024-11-14 10:50:00,413.38,413.38,412.66,412.66,4809.0,410.5179,410.5179,409.8029,409.8029,4809.0
2024-11-14 11:00:00,412.53,412.76,412.01,412.76,9654.0,409.6738,409.9022,409.1574,409.9022,9654.0
2024-11-14 11:10:00,412.59,414.28,412.58,413.78,20890.0,409.7333,411.4116,409.7234,410.9151,20890.0
2024-11-14 11:20:00,414.18,414.18,412.27,413.23,10458.0,411.3123,411.3123,409.4156,410.3689,10458.0
2024-11-14 11:30:00,413.05,413.05,412.32,412.62,4517.0,410.1902,410.1902,409.4652,409.7631,4517.0
2024-11-14 11:40:00,412.61,413.08,412.39,412.41,5435.0,409.7532,410.22,409.5347,409.5546,5435.0
2024-11-14 11:50:00,412.64,412.74,411.92,412.06,3986.0,409.783,409.8823,409.068,409.207,3986.0
2024-11-14 12:00:00,412.27,412.27,411.69,411.89,5494.0,409.4156,409.4156,408.8396,409.0382,5494.0
2024-11-14 12:10:00,411.7,411.8,410.92,411.36,11139.0,408.8495,408.9488,408.0749,408.5119,11139.0
2024-11-14 12:20:00,411.41,411.68,411.09,411.12,6001.0,408.5615,408.8296,408.2437,408.2735,6001.0
2024-11-14 12:30:00,410.88,411.47,410.6,411.38,9260.0,408.0352,408.6211,407.7571,408.5317,9260.0
2024-11-14 12:40:00,411.55,411.55,409.84,409.98,8641.0,408.7005,408.7005,407.0024,407.1414,8641.0
2024-11-14 12:50:00,409.97,410.69,409.95,410.49,14009.0,407.1315,407.8465,407.1116,407.6479,14009.0
2024-11-14 13:00:00,410.21,410.52,409.81,410.52,3995.0,407.3698,407.6777,406.9726,407.6777,3995.0
2024-11-14 13:10:00,410.56,410.78,410.49,410.55,5499.0,407.7174,407.9359,407.6479,407.7075,5499.0
2024-11-14 13:20:00,410.56,410.69,410.07,410.08,7407.0,407.7174,407.8465,407.2308,407.2407,7407.0
2024-11-14 13:30:00,410.0,410.3,409.63,410.19,6261.0,407.1613,407.4592,406.7938,407.35,6261.0
2024-11-14 13:40:00,410.19,410.45,410.04,410.41,5653.0,407.35,407.6082,407.201,407.5684,5653.0
2024-11-14 13:50:00,410.05,410.37,409.58,409.79,4707.0,407.2109,407.5287,406.7442,406.9527,4707.0
2024-11-14 14:00:00,409.8,410.52,409.79,410.39,4767.0,406.9627,407.6777,406.9527,407.5486,4767.0
2024-11-14 14:10:00,410.41,410.99,410.11,410.75,4439.0,407.5684,408.1444,407.2705,407.9061,4439.0
2024-11-14 14:20:00,410.74,410.97,410.03,410.23,6403.0,407.8962,408.1246,407.1911,407.3897,6403.0
2024-11-14 14:30:00,410.24,410.82,410.05,410.69,11095.0,407.3996,407.9756,407.2109,407.8465,11095.0
2024-11-14 14:40:00,410.78,411.25,410.67,410.97,6537.0,407.9359,408.4026,407.8266,408.1246,6537.0
2024-11-14 14:50:00,410.96,411.18,410.24,410.24,8126.0,408.1146,408.3331,407.3996,407.3996,8126.0
2024-11-14 15:00:00,410.21,410.67,408.7,408.91,16584.0,407.3698,407.8266,405.8703,406.0788,16584.0
2024-11-14 15:10:00,408.9,410.1,408.8,409.81,11127.0,406.0689,407.2606,405.9696,406.9726,11127.0
2024-11-14 15:20:00,409.67,410.31,409.5,410.03,11356.0,406.8336,407.4691,406.6647,407.1911,11356.0
2024-11-14 15:30:00,410.26,410.65,409.98,410.56,11742.0,407.4195,407.8068,407.1414,407.7174,11742.0
2024-11-14 15:40:00,410.5,410.61,409.85,409.85,14125.0,407.6578,407.7671,407.0123,407.0123,14125.0
2024-11-14 15:50:00,409.85,410.43,409.76,410.11,77677.0,407.0123,407.5883,406.9229,407.2705,77677.0
2024-11-15 09:30:00,402.54,406.59,401.37,405.62,104271.0,399.7529,403.7749,398.591,402.8116,104271.0
2024-11-15 09:40:00,405.17,406.59,404.28,406.28,20736.0,402.3647,403.7749,401.4809,403.467,20736.0
2024-11-15 09:50:00,406.28,407.0,404.44,406.35,27251.0,403.467,404.182,401.6398,403.5365,27251.0
2024-11-15 10:00:00,406.09,406.2,404.83,405.75,35169.0,403.2783,403.3876,402.0271,402.9407,35169.0
2024-11-15 10:10:00,405.85,406.83,405.68,406.08,5042.0,403.04,404.0132,402.8712,403.2684,5042.0
2024-11-15 10:20:00,406.08,406.08,404.89,405.69,7746.0,403.2684,403.2684,402.0867,402.8811,7746.0
2024-11-15 10:30:00,405.53,406.33,405.41,405.68,5457.0,402.7222,403.5167,402.6031,402.8712,5457.0
2024-11-15 10:40:00,405.65,405.79,404.91,405.23,21951.0,402.8414,402.9804,402.1065,402.4243,21951.0
2024-11-15 10:50:00,405.68,406.0,404.98,405.45,8673.0,402.8712,403.189,402.176,402.6428,8673.0
2024-11-15 11:00:00,405.11,405.22,404.68,404.77,6782.0,402.3051,402.4144,401.8781,401.9675,6782.0
2024-11-15 11:10:00,404.79,405.8,404.78,405.22,3767.0,401.9873,402.9904,401.9774,402.4144,3767.0
2024-11-15 11:20:00,405.22,406.42,405.16,405.99,3888.0,402.4144,403.6061,402.3548,403.179,3888.0
2024-11-15 11:30:00,406.45,406.53,405.65,405.65,3626.0,403.6359,403.7153,402.8414,402.8414,3626.0
2024-11-15 11:40:00,405.78,405.99,405.18,405.96,8588.0,402.9705,403.179,402.3746,403.1492,8588.0
2024-11-15 11:50:00,406.26,406.71,405.68,406.21,10149.0,403.4472,403.8941,402.8712,403.3975,10149.0
2024-11-15 12:00:00,406.24,406.24,405.28,406.15,10749.0,403.4273,403.4273,402.474,403.3379,10749.0
2024-11-15 12:10:00,405.82,406.0,405.58,405.78,2040.0,403.0102,403.189,402.7719,402.9705,2040.0
2024-11-15 12:20:00,406.0,406.02,404.88,405.16,5800.0,403.189,403.2088,402.0767,402.3548,5800.0
2024-11-15 12:30:00,405.03,405.03,404.66,404.91,6644.0,402.2257,402.2257,401.8582,402.1065,6644.0
2024-11-15 12:40:00,404.96,405.73,404.87,405.55,4896.0,402.1562,402.9208,402.0668,402.7421,4896.0
2024-11-15 12:50:00,405.53,405.53,404.62,405.26,5039.0,402.7222,402.7222,401.8185,402.4541,5039.0
2024-11-15 13:00:00,405.1,405.55,404.96,405.36,6612.0,402.2952,402.7421,402.1562,402.5534,6612.0
2024-11-15 13:10:00,405.56,406.02,405.49,406.02,1901.0,402.752,403.2088,402.6825,403.2088,1901.0
2024-11-15 13:20:00,406.05,406.36,405.88,406.36,2637.0,403.2386,403.5465,403.0698,403.5465,2637.0
2024-11-15 13:30:00,406.27,406.75,406.04,406.75,5012.0,403.4571,403.9338,403.2287,403.9338,5012.0
2024-11-15 13:40:00,406.66,406.75,406.35,406.35,1611.0,403.8444,403.9338,403.5365,403.5365,1611.0
2024-11-15 13:50:00,406.5,406.51,405.61,405.94,4864.0,403.6855,403.6954,402.8017,403.1294,4864.0
2024-11-15 14:00:00,406.18,406.5,406.05,406.5,1846.0,403.3677,403.6855,403.2386,403.6855,1846.0
2024-11-15 14:10:00,406.55,406.55,406.28,406.28,1191.0,403.7352,403.7352,403.467,403.467,1191.0
2024-11-15 14:20:00,406.38,406.84,405.38,405.38,16193.0,403.5663,404.0232,402.5733,402.5733,16193.0
2024-11-15 14:30:00,405.37,405.62,405.06,405.44,11530.0,402.5633,402.8116,402.2555,402.6328,11530.0
2024-11-15 14:40:00,405.44,406.15,405.24,406.14,4598.0,402.6328,403.3379,402.4342,403.328,4598.0
2024-11-15 14:50:00,406.14,406.36,405.72,405.72,2957.0,403.328,403.5465,402.9109,402.9109,2957.0
2024-11-15 15:00:00,406.01,406.38,405.81,406.1,7293.0,403.1989,403.5663,403.0003,403.2883,7293.0
2024-11-15 15:10:00,406.03,406.7,405.8,406.7,5100.0,403.2188,403.8841,402.9904,403.8841,5100.0
2024-11-15 15:20:00,406.36,406.45,405.98,406.44,6388.0,403.5465,403.6359,403.1691,403.6259,6388.0
2024-11-15 15:30:00,406.25,406.75,406.13,406.47,4835.0,403.4372,403.9338,403.3181,403.6557,4835.0
2024-11-15 15:40:00,406.5,407.08,406.24,406.64,5145.0,403.6855,404.2615,403.4273,403.8245,5145.0
2024-11-15 15:50:00,406.48,407.73,406.41,407.63,49453.0,403.6656,404.907,403.5961,404.8077,49453.0
2024-11-18 09:30:00,409.54,409.88,407.54,408.67,19843.0,406.7045,407.0421,404.7183,405.8405,19843.0
2024-11-18 09:40:00,409.14,409.49,406.97,408.19,7285.0,406.3072,406.6548,404.1523,405.3638,7285.0
2024-11-18 09:50:00,408.08,408.58,406.89,408.11,7750.0,405.2546,405.7511,404.0728,405.2844,7750.0
2024-11-18 10:00:00,408.11,410.11,407.01,409.81,16399.0,405.2844,407.2705,404.192,406.9726,16399.0
2024-11-18 10:10:00,410.12,411.09,409.93,411.09,10075.0,407.2804,408.2437,407.0918,408.2437,10075.0
2024-11-18 10:20:00,411.2,411.53,410.48,411.25,12536.0,408.353,408.6807,407.638,408.4026,12536.0
2024-11-18 10:30:00,411.07,411.14,410.33,410.34,5149.0,408.2239,408.2934,407.489,407.4989,5149.0
2024-11-18 10:40:00,410.63,411.82,410.22,411.46,9252.0,407.7869,408.9687,407.3798,408.6112,9252.0
2024-11-18 10:50:00,411.85,412.1,411.58,411.9,5658.0,408.9985,409.2467,408.7303,409.0481,5658.0
2024-11-18 11:00:00,411.9,412.57,411.84,412.3,9107.0,409.0481,409.7135,408.9885,409.4454,9107.0
2024-11-18 11:10:00,412.18,413.18,411.92,413.18,6006.0,409.3262,410.3193,409.068,410.3193,6006.0
2024-11-18 11:20:00,413.18,413.3,412.65,412.65,6786.0,410.3193,410.4384,409.7929,409.7929,6786.0
2024-11-18 11:30:00,412.87,413.3,412.83,413.25,3756.0,410.0114,410.4384,409.9717,410.3888,3756.0
2024-11-18 11:40:00,413.05,413.16,412.56,412.65,3089.0,410.1902,410.2994,409.7036,409.7929,3089.0
2024-11-18 11:50:00,412.73,412.75,412.41,412.71,2506.0,409.8724,409.8922,409.5546,409.8525,2506.0
2024-11-18 12:00:00,412.62,412.93,411.92,411.92,10005.0,409.7631,410.071,409.068,409.068,10005.0
2024-11-18 12:10:00,411.94,412.31,411.49,411.86,5546.0,409.0878,409.4553,408.641,409.0084,5546.0
2024-11-18 12:20:00,411.88,412.17,411.6,411.68,4550.0,409.0283,409.3163,408.7502,408.8296,4550.0
2024-11-18 12:30:00,411.54,411.85,411.27,411.28,6230.0,408.6906,408.9985,408.4225,408.4324,6230.0
2024-11-18 12:40:00,411.22,412.05,411.22,411.8,8476.0,408.3728,409.1971,408.3728,408.9488,8476.0
2024-11-18 12:50:00,411.98,412.01,411.37,411.55,4312.0,409.1276,409.1574,408.5218,408.7005,4312.0
2024-11-18 13:00:00,411.55,411.56,410.86,411.15,5924.0,408.7005,408.7105,408.0153,408.3033,5924.0
2024-11-18 13:10:00,411.04,411.69,410.9,411.12,10518.0,408.1941,408.8396,408.055,408.2735,10518.0
2024-11-18 13:20:00,411.11,411.12,410.56,410.64,7563.0,408.2636,408.2735,407.7174,407.7968,7563.0
2024-11-18 13:30:00,410.65,410.96,410.52,410.52,6564.0,407.8068,408.1146,407.6777,407.6777,6564.0
2024-11-18 13:40:00,410.5,410.61,409.72,410.61,12751.0,407.6578,407.7671,406.8832,407.7671,12751.0
2024-11-18 13:50:00,410.46,411.62,410.46,411.26,7853.0,407.6181,408.7701,407.6181,408.4126,7853.0
2024-11-18 14:00:00,411.07,411.23,410.85,410.86,2658.0,408.2239,408.3828,408.0054,408.0153,2658.0
2024-11-18 14:10:00,410.86,411.06,410.29,410.33,5448.0,408.0153,408.2139,407.4493,407.489,5448.0
2024-11-18 14:20:00,410.1,410.31,409.53,409.53,5295.0,407.2606,407.4691,406.6945,406.6945,5295.0
2024-11-18 14:30:00,409.68,409.68,408.43,408.68,15931.0,406.8435,406.8435,405.6021,405.8504,15931.0
2024-11-18 14:40:00,408.79,409.21,408.59,408.73,6153.0,405.9597,406.3767,405.761,405.9001,6153.0
2024-11-18 14:50:00,408.7,408.76,407.83,408.01,12239.0,405.8703,405.9299,405.0063,405.1851,12239.0
2024-11-18 15:00:00,408.07,408.71,407.97,408.09,13150.0,405.2446,405.8802,405.1453,405.2645,13150.0
2024-11-18 15:10:00,408.22,409.09,408.19,409.02,6526.0,405.3936,406.2576,405.3638,406.1881,6526.0
2024-11-18 15:20:00,409.12,409.47,409.06,409.47,6194.0,406.2874,406.6349,406.2278,406.6349,6194.0
2024-11-18 15:30:00,409.28,409.3,408.68,408.84,8725.0,406.4463,406.4661,405.8504,406.0093,8725.0
2024-11-18 15:40:00,408.84,409.61,408.64,409.37,10015.0,406.0093,406.774,405.8107,406.5356,10015.0
2024-11-18 15:50:00,409.4,409.69,408.8,409.56,77180.0,406.5654,406.8534,405.9696,406.7243,77180.0
2024-11-19 09:30:00,405.36,408.31,403.31,407.14,12312.0,402.5534,405.483,400.5176,404.3211,12312.0
2024-11-19 09:40:00,407.14,407.97,406.36,406.37,9089.0,404.3211,405.1453,403.5465,403.5564,9089.0
2024-11-19 09:50:00,406.28,407.03,405.92,406.0,6183.0,403.467,404.2118,403.1095,403.189,6183.0
2024-11-19 10:00:00,405.99,406.75,404.98,406.61,8080.0,403.179,403.9338,402.176,403.7947,8080.0
2024-11-19 10:10:00,406.89,407.85,406.75,407.85,8059.0,404.0728,405.0262,403.9338,405.0262,8059.0
2024-11-19 10:20:00,407.52,409.19,407.38,409.18,18709.0,404.6984,406.3569,404.5594,406.347,18709.0
2024-11-19 10:30:00,408.99,410.55,408.53,410.55,8413.0,406.1583,407.7075,405.7015,407.7075,8413.0
2024-11-19 10:40:00,410.55,410.96,409.91,410.96,10419.0,407.7075,408.1146,407.0719,408.1146,10419.0
2024-11-19 10:50:00,411.15,411.95,410.78,411.95,7944.0,408.3033,409.0978,407.9359,409.0978,7944.0
2024-11-19 11:00:00,411.5,411.97,411.4,411.57,3024.0,408.6509,409.1176,408.5516,408.7204,3024.0
2024-11-19 11:10:00,411.88,412.58,411.76,412.43,9243.0,409.0283,409.7234,408.9091,409.5745,9243.0
2024-11-19 11:20:00,412.63,413.46,412.63,413.46,4166.0,409.7731,410.5973,409.7731,410.5973,4166.0
2024-11-19 11:30:00,413.44,414.33,413.25,414.22,13985.0,410.5775,411.4613,410.3888,411.3521,13985.0
2024-11-19 11:40:00,414.39,414.78,414.0,414.0,7575.0,411.5209,411.9082,411.1336,411.1336,7575.0
2024-11-19 11:50:00,413.94,414.4,413.59,414.13,6076.0,411.074,411.5308,410.7264,411.2627,6076.0
2024-11-19 12:00:00,413.98,414.21,413.76,414.18,3731.0,411.1137,411.3421,410.8952,411.3123,3731.0
2024-11-19 12:10:00,414.21,414.21,413.75,413.99,3566.0,411.3421,411.3421,410.8853,411.1237,3566.0
2024-11-19 12:20:00,413.95,414.21,413.62,414.04,4747.0,411.0839,411.3421,410.7562,411.1733,4747.0
2024-11-19 12:30:00,414.12,414.44,413.81,414.3,3561.0,411.2528,411.5705,410.9449,411.4315,3561.0
2024-11-19 12:40:00,414.09,414.34,413.95,414.06,3193.0,411.223,411.4712,411.0839,411.1932,3193.0
2024-11-19 12:50:00,413.94,414.04,413.56,413.56,1300.0,411.074,411.1733,410.6966,410.6966,1300.0
2024-11-19 13:00:00,413.37,413.37,412.68,412.69,10934.0,410.5079,410.5079,409.8227,409.8327,10934.0
2024-11-19 13:10:00,412.7,412.89,412.4,412.4,3938.0,409.8426,410.0313,409.5447,409.5447,3938.0
2024-11-19 13:20:00,412.22,412.64,412.21,412.64,2318.0,409.3659,409.783,409.356,409.783,2318.0
2024-11-19 13:30:00,412.57,412.84,412.36,412.83,4544.0,409.7135,409.9816,409.5049,409.9717,4544.0
2024-11-19 13:40:00,412.91,413.27,412.76,413.06,2785.0,410.0511,410.4086,409.9022,410.2001,2785.0
2024-11-19 13:50:00,413.3,413.66,412.88,413.45,4136.0,410.4384,410.7959,410.0213,410.5874,4136.0
2024-11-19 14:00:00,413.5,413.81,413.18,413.8,4366.0,410.637,410.9449,410.3193,410.935,4366.0
2024-11-19 14:10:00,413.95,413.97,413.71,413.81,6382.0,411.0839,411.1038,410.8456,410.9449,6382.0
2024-11-19 14:20:00,414.03,414.5,413.97,414.29,5938.0,411.1634,411.6301,411.1038,411.4216,5938.0
2024-11-19 14:30:00,414.31,414.31,413.56,413.81,4844.0,411.4414,411.4414,410.6966,410.9449,4844.0
2024-11-19 14:40:00,413.71,413.71,412.23,412.39,7234.0,410.8456,410.8456,409.3758,409.5347,7234.0
2024-11-19 14:50:00,412.46,413.31,412.46,413.21,7344.0,409.6042,410.4484,409.6042,410.3491,7344.0
2024-11-19 15:00:00,413.22,413.38,412.88,413.1,6098.0,410.359,410.5179,410.0213,410.2398,6098.0
2024-11-19 15:10:00,413.26,413.36,412.76,413.08,4713.0,410.3987,410.498,409.9022,410.22,4713.0
2024-11-19 15:20:00,413.11,413.43,412.94,413.41,8634.0,410.2497,410.5675,410.0809,410.5477,8634.0
2024-11-19 15:30:00,413.56,413.56,413.02,413.47,7732.0,410.6966,410.6966,410.1604,410.6073,7732.0
2024-11-19 15:40:00,413.43,413.76,413.02,413.67,12402.0,410.5675,410.8952,410.1604,410.8059,12402.0
2024-11-19 15:50:00,413.49,413.56,412.66,413.05,61827.0,410.6271,410.6966,409.8029,410.1902,61827.0
2024-11-20 09:30:00,414.31,414.31,410.37,410.48,22898.0,411.4414,411.4414,407.5287,407.638,22898.0
2024-11-20 09:40:00,410.95,411.62,409.63,409.93,12376.0,408.1047,408.7701,406.7938,407.0918,12376.0
2024-11-20 09:50:00,408.91,410.18,408.53,409.54,20679.0,406.0788,407.34,405.7015,406.7045,20679.0
2024-11-20 10:00:00,409.54,409.56,406.32,406.48,7783.0,406.7045,406.7243,403.5068,403.6656,7783.0
2024-11-20 10:10:00,406.48,406.48,405.49,405.83,11471.0,403.6656,403.6656,402.6825,403.0201,11471.0
2024-11-20 10:20:00,405.64,406.18,405.24,405.66,19560.0,402.8315,403.3677,402.4342,402.8513,19560.0
2024-11-20 10:30:00,405.58,406.69,405.37,405.96,11031.0,402.7719,403.8742,402.5633,403.1492,11031.0
2024-11-20 10:40:00,406.13,406.99,405.76,406.97,8801.0,403.3181,404.1721,402.9506,404.1523,8801.0
2024-11-20 10:50:00,406.97,407.27,406.19,406.65,12844.0,404.1523,404.4502,403.3777,403.8345,12844.0
2024-11-20 11:00:00,406.66,406.67,405.47,406.05,16020.0,403.8444,403.8543,402.6626,403.2386,16020.0
2024-11-20 11:10:00,405.81,406.8,405.14,406.8,9228.0,403.0003,403.9834,402.3349,403.9834,9228.0
2024-11-20 11:20:00,407.02,407.26,406.27,406.27,4743.0,404.2019,404.4402,403.4571,403.4571,4743.0
2024-11-20 11:30:00,406.34,406.56,405.83,406.33,10180.0,403.5266,403.7451,403.0201,403.5167,10180.0
2024-11-20 11:40:00,406.56,408.4,406.54,408.4,9696.0,403.7451,405.5724,403.7252,405.5724,9696.0
2024-11-20 11:50:00,408.4,409.14,408.19,408.53,6434.0,405.5724,406.3072,405.3638,405.7015,6434.0
2024-11-20 12:00:00,408.51,408.69,408.1,408.47,7198.0,405.6816,405.8603,405.2744,405.6419,7198.0
2024-11-20 12:10:00,408.5,408.66,408.06,408.06,4606.0,405.6717,405.8306,405.2347,405.2347,4606.0
2024-11-20 12:20:00,407.84,408.15,407.34,408.15,7223.0,405.0162,405.3241,404.5197,405.3241,7223.0
2024-11-20 12:30:00,408.16,408.98,408.16,408.98,3624.0,405.334,406.1483,405.334,406.1483,3624.0
2024-11-20 12:40:00,409.02,409.29,408.77,409.21,5137.0,406.1881,406.4562,405.9398,406.3767,5137.0
2024-11-20 12:50:00,409.23,409.23,408.39,408.48,4159.0,406.3966,406.3966,405.5624,405.6518,4159.0
2024-11-20 13:00:00,408.45,408.75,408.45,408.75,2264.0,405.622,405.9199,405.622,405.9199,2264.0
2024-11-20 13:10:00,408.6,408.75,408.24,408.49,8966.0,405.771,405.9199,405.4135,405.6617,8966.0
2024-11-20 13:20:00,408.19,408.31,407.99,408.23,4679.0,405.3638,405.483,405.1652,405.4035,4679.0
2024-11-20 13:30:00,408.11,408.51,407.77,408.48,12790.0,405.2844,405.6816,404.9467,405.6518,12790.0
2024-11-20 13:40:00,408.52,408.76,408.14,408.21,9086.0,405.6915,405.9299,405.3142,405.3837,9086.0
2024-11-20 13:50:00,408.22,409.03,408.21,408.92,7080.0,405.3936,406.198,405.3837,406.0888,7080.0
2024-11-20 14:00:00,408.91,408.91,408.49,408.56,3001.0,406.0788,406.0788,405.6617,405.7312,3001.0
2024-11-20 14:10:00,408.63,408.74,408.41,408.74,6885.0,405.8008,405.91,405.5823,405.91,6885.0
2024-11-20 14:20:00,408.74,408.91,408.58,408.74,3395.0,405.91,406.0788,405.7511,405.91,3395.0
2024-11-20 14:30:00,408.74,409.61,408.73,409.61,4235.0,405.91,406.774,405.9001,406.774,4235.0
2024-11-20 14:40:00,409.48,409.62,409.32,409.32,4620.0,406.6449,406.7839,406.486,406.486,4620.0
2024-11-20 14:50:00,409.24,409.98,409.24,409.56,10612.0,406.4065,407.1414,406.4065,406.7243,10612.0
2024-11-20 15:00:00,409.35,409.91,409.28,409.91,4806.0,406.5158,407.0719,406.4463,407.0719,4806.0
2024-11-20 15:10:00,409.79,410.36,409.79,410.31,5905.0,406.9527,407.5188,406.9527,407.4691,5905.0
2024-11-20 15:20:00,410.21,410.52,410.08,410.44,6500.0,407.3698,407.6777,407.2407,407.5982,6500.0
2024-11-20 15:30:00,410.46,411.28,410.44,410.93,13884.0,407.6181,408.4324,407.5982,408.0848,13884.0
2024-11-20 15:40:00,410.93,411.18,410.69,410.92,15633.0,408.0848,408.3331,407.8465,408.0749,15633.0
2024-11-20 15:50:00,411.06,411.69,411.0,411.17,50628.0,408.2139,408.8396,408.1544,408.3232,50628.0
2024-11-21 09:30:00,412.04,413.83,410.57,412.44,65265.0,409.1872,410.9648,407.7273,409.5844,65265.0
2024-11-21 09:40:00,412.46,415.03,412.0,414.85,50011.0,409.6042,412.1564,409.1474,411.9777,50011.0
2024-11-21 09:50:00,415.32,417.17,414.36,416.36,46196.0,412.4444,414.2816,411.4911,413.4772,46196.0
2024-11-21 10:00:00,416.36,416.36,414.6,416.13,21204.0,413.4772,413.4772,411.7294,413.2488,21204.0
2024-11-21 10:10:00,415.92,417.23,415.19,416.33,63366.0,413.0403,414.3412,412.3153,413.4474,63366.0
2024-11-21 10:20:00,416.3,417.38,415.63,415.74,21276.0,413.4177,414.4902,412.7523,412.8615,21276.0
2024-11-21 10:30:00,415.74,416.21,414.73,416.12,3763.0,412.8615,413.3283,411.8585,413.2389,3763.0
2024-11-21 10:40:00,415.55,416.63,415.4,416.17,22855.0,412.6728,413.7454,412.5239,413.2886,22855.0
2024-11-21 10:50:00,416.36,417.7,416.03,417.57,24077.0,413.4772,414.808,413.1495,414.6789,24077.0
2024-11-21 11:00:00,417.76,417.76,417.04,417.31,11429.0,414.8675,414.8675,414.1525,414.4207,11429.0
2024-11-21 11:10:00,417.14,417.78,417.01,417.12,13840.0,414.2518,414.8874,414.1227,414.232,13840.0
2024-11-21 11:20:00,416.59,417.88,416.59,417.59,11732.0,413.7056,414.9867,413.7056,414.6987,11732.0
2024-11-21 11:30:00,417.59,418.07,416.77,416.77,6934.0,414.6987,415.1754,413.8844,413.8844,6934.0
2024-11-21 11:40:00,416.85,417.05,416.03,416.47,11251.0,413.9638,414.1625,413.1495,413.5865,11251.0
2024-11-21 11:50:00,416.36,417.46,415.89,417.27,32139.0,413.4772,414.5696,413.0105,414.3809,32139.0
2024-11-21 12:00:00,417.26,417.29,416.51,416.69,7591.0,414.371,414.4008,413.6262,413.805,7591.0
2024-11-21 12:10:00,416.91,416.91,416.54,416.71,3190.0,414.0234,414.0234,413.656,413.8248,3190.0
2024-11-21 12:20:00,416.74,417.67,416.73,417.43,19401.0,413.8546,414.7782,413.8447,414.5398,19401.0
2024-11-21 12:30:00,417.47,418.2,417.32,417.33,20494.0,414.5796,415.3045,414.4306,414.4405,20494.0
2024-11-21 12:40:00,417.31,417.51,416.76,416.78,6226.0,414.4207,414.6193,413.8745,413.8943,6226.0
2024-11-21 12:50:00,416.73,416.79,416.52,416.71,1700.0,413.8447,413.9043,413.6361,413.8248,1700.0
2024-11-21 13:00:00,416.68,417.11,416.13,416.79,6287.0,413.795,414.222,413.2488,413.9043,6287.0
2024-11-21 13:10:00,416.89,416.98,416.14,416.15,2072.0,414.0036,414.0929,413.2588,413.2687,2072.0
2024-11-21 13:20:00,416.03,416.69,416.01,416.63,5024.0,413.1495,413.805,413.1297,413.7454,5024.0
2024-11-21 13:30:00,416.9,417.0,416.63,416.66,2711.0,414.0135,414.1128,413.7454,413.7752,2711.0
2024-11-21 13:40:00,416.62,416.87,416.15,416.16,13532.0,413.7354,413.9837,413.2687,413.2786,13532.0
2024-11-21 13:50:00,416.07,416.62,416.06,416.15,4729.0,413.1892,413.7354,413.1793,413.2687,4729.0
2024-11-21 14:00:00,416.12,416.68,416.02,416.42,1010.0,413.2389,413.795,413.1396,413.5368,1010.0
2024-11-21 14:10:00,416.48,416.5,415.91,415.91,2752.0,413.5964,413.6163,413.0304,413.0304,2752.0
2024-11-21 14:20:00,416.12,416.95,415.91,416.78,9809.0,413.2389,414.0632,413.0304,413.8943,9809.0
2024-11-21 14:30:00,416.55,417.03,416.52,416.88,5816.0,413.6659,414.1426,413.6361,413.9936,5816.0
2024-11-21 14:40:00,416.91,416.97,416.59,416.82,900.0,414.0234,414.083,413.7056,413.9341,900.0
2024-11-21 14:50:00,416.72,417.16,416.36,417.03,6245.0,413.8347,414.2717,413.4772,414.1426,6245.0
2024-11-21 15:00:00,416.92,417.1,416.63,416.91,10031.0,414.0334,414.2121,413.7454,414.0234,10031.0
2024-11-21 15:10:00,417.01,417.22,416.85,416.98,14963.0,414.1227,414.3313,413.9638,414.0929,14963.0
2024-11-21 15:20:00,416.99,417.09,416.46,416.85,7142.0,414.1029,414.2022,413.5765,413.9638,7142.0
2024-11-21 15:30:00,416.78,416.98,416.53,416.53,7733.0,413.8943,414.0929,413.6461,413.6461,7733.0
2024-11-21 15:40:00,416.6,416.6,415.77,416.17,12996.0,413.7156,413.7156,412.8913,413.2886,12996.0
2024-11-21 15:50:00,416.16,416.31,415.17,415.17,65592.0,413.2786,413.4276,412.2955,412.2955,65592.0
2024-11-22 09:30:00,415.34,416.53,413.81,414.84,17570.0,412.4643,413.6461,410.9449,411.9678,17570.0
2024-11-22 09:40:00,414.78,415.88,413.81,414.5,9890.0,411.9082,413.0006,410.9449,411.6301,9890.0
2024-11-22 09:50:00,414.47,415.61,413.55,415.61,7132.0,411.6003,412.7324,410.6867,412.7324,7132.0
2024-11-22 10:00:00,415.63,416.24,415.01,415.96,8790.0,412.7523,413.3581,412.1366,413.08,8790.0
2024-11-22 10:10:00,415.53,415.53,414.0,414.54,5966.0,412.653,412.653,411.1336,411.6698,5966.0
2024-11-22 10:20:00,414.28,414.89,414.28,414.67,3586.0,411.4116,412.0174,411.4116,411.7989,3586.0
2024-11-22 10:30:00,414.69,415.23,414.31,414.75,10094.0,411.8188,412.3551,411.4414,411.8784,10094.0
2024-11-22 10:40:00,414.93,415.03,414.14,415.01,12758.0,412.0571,412.1564,411.2726,412.1366,12758.0
2024-11-22 10:50:00,415.29,416.12,415.14,415.92,4742.0,412.4146,413.2389,412.2657,413.0403,4742.0
2024-11-22 11:00:00,416.14,416.27,415.13,415.13,3652.0,413.2588,413.3879,412.2558,412.2558,3652.0
2024-11-22 11:10:00,414.8,415.1,414.54,414.72,2344.0,411.928,412.226,411.6698,411.8486,2344.0
2024-11-22 11:20:00,414.45,414.98,414.14,414.33,13452.0,411.5805,412.1068,411.2726,411.4613,13452.0
2024-11-22 11:30:00,414.33,414.67,414.17,414.48,3868.0,411.4613,411.7989,411.3024,411.6103,3868.0
2024-11-22 11:40:00,414.48,414.67,414.23,414.37,2982.0,411.6103,411.7989,411.362,411.501,2982.0
2024-11-22 11:50:00,414.5,414.62,414.23,414.37,5848.0,411.6301,411.7493,411.362,411.501,5848.0
2024-11-22 12:00:00,414.37,414.98,414.14,414.8,5584.0,411.501,412.1068,411.2726,411.928,5584.0
2024-11-22 12:10:00,414.93,415.02,414.75,414.75,1766.0,412.0571,412.1465,411.8784,411.8784,1766.0
2024-11-22 12:20:00,414.77,415.55,414.77,415.42,13891.0,411.8983,412.6728,411.8983,412.5437,13891.0
2024-11-22 12:30:00,415.43,415.43,414.78,414.78,1400.0,412.5537,412.5537,411.9082,411.9082,1400.0
2024-11-22 12:40:00,414.83,415.75,414.73,415.7,12745.0,411.9578,412.8715,411.8585,412.8218,12745.0
2024-11-22 12:50:00,415.82,415.89,415.65,415.72,2286.0,412.941,413.0105,412.7722,412.8417,2286.0
2024-11-22 13:00:00,415.78,416.47,415.64,416.47,6015.0,412.9013,413.5865,412.7622,413.5865,6015.0
2024-11-22 13:10:00,416.47,417.49,416.42,416.99,9793.0,413.5865,414.5994,413.5368,414.1029,9793.0
2024-11-22 13:20:00,416.85,417.82,416.85,417.67,10013.0,413.9638,414.9271,413.9638,414.7782,10013.0
2024-11-22 13:30:00,417.81,417.82,417.3,417.31,7361.0,414.9172,414.9271,414.4107,414.4207,7361.0
2024-11-22 13:40:00,417.36,417.51,416.88,417.15,10550.0,414.4703,414.6193,413.9936,414.2618,10550.0
2024-11-22 13:50:00,416.83,417.15,416.42,417.04,3431.0,413.944,414.2618,413.5368,414.1525,3431.0
2024-11-22 14:00:00,417.04,417.19,416.62,416.65,5335.0,414.1525,414.3015,413.7354,413.7652,5335.0
2024-11-22 14:10:00,416.65,416.86,416.33,416.39,3730.0,413.7652,413.9738,413.4474,413.507,3730.0
2024-11-22 14:20:00,416.46,416.8,416.27,416.67,2140.0,413.5765,413.9142,413.3879,413.7851,2140.0
2024-11-22 14:30:00,416.36,416.44,415.88,416.29,5229.0,413.4772,413.5567,413.0006,413.4077,5229.0
2024-11-22 14:40:00,416.18,416.51,416.13,416.25,5780.0,413.2985,413.6262,413.2488,413.368,5780.0
2024-11-22 14:50:00,416.34,416.88,416.16,416.84,5149.0,413.4574,413.9936,413.2786,413.9539,5149.0
2024-11-22 15:00:00,416.69,416.69,415.64,415.98,7012.0,413.805,413.805,412.7622,413.0999,7012.0
2024-11-22 15:10:00,416.31,416.5,415.97,416.16,7926.0,413.4276,413.6163,413.0899,413.2786,7926.0
2024-11-22 15:20:00,416.04,416.15,415.57,415.92,12694.0,413.1595,413.2687,412.6927,413.0403,12694.0
2024-11-22 15:30:00,415.94,417.0,415.94,416.45,9289.0,413.0601,414.1128,413.0601,413.5666,9289.0
2024-11-22 15:40:00,416.45,417.05,416.42,416.92,10628.0,413.5666,414.1625,413.5368,414.0334,10628.0
2024-11-22 15:50:00,416.92,418.2,416.92,417.41,53182.0,414.0334,415.3045,414.0334,414.52,53182.0
2024-11-25 09:30:00,421.14,422.0,418.51,419.05,16868.0,418.2241,419.0782,415.6124,416.1486,16868.0
2024-11-25 09:40:00,418.61,418.61,415.12,416.38,13824.0,415.7117,415.7117,412.2458,413.4971,13824.0
2024-11-25 09:50:00,416.89,417.19,415.8,416.74,6881.0,414.0036,414.3015,412.9211,413.8546,6881.0
2024-11-25 10:00:00,417.0,417.99,416.33,417.17,14356.0,414.1128,415.096,413.4474,414.2816,14356.0
2024-11-25 10:10:00,417.11,417.11,415.21,415.21,7424.0,414.222,414.222,412.3352,412.3352,7424.0
2024-11-25 10:20:00,415.16,415.19,413.83,414.46,7736.0,412.2855,412.3153,410.9648,411.5904,7736.0
2024-11-25 10:30:00,414.96,414.99,413.0,413.04,16562.0,412.0869,412.1167,410.1405,410.1802,16562.0
2024-11-25 10:40:00,413.42,413.42,410.82,411.51,32913.0,410.5576,410.5576,407.9756,408.6608,32913.0
2024-11-25 10:50:00,411.32,412.36,409.86,412.36,29337.0,408.4721,409.5049,407.0222,409.5049,29337.0
2024-11-25 11:00:00,412.3,412.6,411.09,411.58,9235.0,409.4454,409.7433,408.2437,408.7303,9235.0
2024-11-25 11:10:00,411.31,411.61,410.56,411.25,4439.0,408.4622,408.7601,407.7174,408.4026,4439.0
2024-11-25 11:20:00,411.41,412.23,410.61,410.9,25537.0,408.5615,409.3758,407.7671,408.055,25537.0
2024-11-25 11:30:00,410.8,411.04,409.81,409.92,7725.0,407.9557,408.1941,406.9726,407.0818,7725.0
2024-11-25 11:40:00,410.23,410.87,410.01,410.83,5914.0,407.3897,408.0253,407.1712,407.9855,5914.0
2024-11-25 11:50:00,411.12,412.11,411.11,411.69,7652.0,408.2735,409.2567,408.2636,408.8396,7652.0
2024-11-25 12:00:00,411.69,412.16,410.73,410.81,7204.0,408.8396,409.3063,407.8862,407.9657,7204.0
2024-11-25 12:10:00,411.13,411.79,411.09,411.45,8108.0,408.2835,408.9389,408.2437,408.6012,8108.0
2024-11-25 12:20:00,411.71,412.11,411.46,411.71,11971.0,408.8594,409.2567,408.6112,408.8594,11971.0
2024-11-25 12:30:00,411.53,413.0,411.51,412.86,12825.0,408.6807,410.1405,408.6608,410.0015,12825.0
2024-11-25 12:40:00,413.0,413.28,412.56,413.02,8559.0,410.1405,410.4186,409.7036,410.1604,8559.0
2024-11-25 12:50:00,413.42,413.59,412.45,413.5,10638.0,410.5576,410.7264,409.5943,410.637,10638.0
2024-11-25 13:00:00,413.22,414.01,413.22,413.83,6665.0,410.359,411.1435,410.359,410.9648,6665.0
2024-11-25 13:10:00,413.83,414.47,413.58,414.28,10434.0,410.9648,411.6003,410.7165,411.4116,10434.0
2024-11-25 13:20:00,414.1,414.45,413.96,414.09,9707.0,411.2329,411.5805,411.0939,411.223,9707.0
2024-11-25 13:30:00,414.06,415.01,413.95,414.97,12668.0,411.1932,412.1366,411.0839,412.0969,12668.0
2024-11-25 13:40:00,415.05,416.19,414.91,415.62,7363.0,412.1763,413.3084,412.0373,412.7424,7363.0
2024-11-25 13:50:00,415.69,415.93,415.34,415.93,10163.0,412.8119,413.0502,412.4643,413.0502,10163.0
2024-11-25 14:00:00,416.11,416.11,415.1,415.32,12206.0,413.229,413.229,412.226,412.4444,12206.0
2024-11-25 14:10:00,415.32,415.44,415.12,415.25,7850.0,412.4444,412.5636,412.2458,412.3749,7850.0
2024-11-25 14:20:00,415.25,415.26,414.86,414.98,7557.0,412.3749,412.3849,411.9876,412.1068,7557.0
2024-11-25 14:30:00,414.94,415.5,414.77,415.09,8275.0,412.0671,412.6232,411.8983,412.216,8275.0
2024-11-25 14:40:00,415.12,415.54,413.68,413.75,15967.0,412.2458,412.6629,410.8158,410.8853,15967.0
2024-11-25 14:50:00,414.0,414.63,414.0,414.61,5451.0,411.1336,411.7592,411.1336,411.7394,5451.0
2024-11-25 15:00:00,414.66,414.66,413.99,414.25,4606.0,411.789,411.789,411.1237,411.3819,4606.0
2024-11-25 15:10:00,414.47,414.85,414.41,414.56,12055.0,411.6003,411.9777,411.5407,411.6897,12055.0
2024-11-25 15:20:00,414.55,415.06,414.17,414.81,5909.0,411.6798,412.1862,411.3024,411.938,5909.0
2024-11-25 15:30:00,414.63,415.13,414.45,414.61,7096.0,411.7592,412.2558,411.5805,411.7394,7096.0
2024-11-25 15:40:00,414.78,415.06,414.43,414.76,15913.0,411.9082,412.1862,411.5606,411.8883,15913.0
2024-11-25 15:50:00,414.42,414.62,413.25,413.42,117585.0,411.5507,411.7493,410.3888,410.5576,117585.0
2024-11-26 09:30:00,414.41,416.77,412.73,414.05,33474.0,411.5407,413.8844,409.8724,411.1832,33474.0
2024-11-26 09:40:00,414.4,414.87,412.84,414.87,14006.0,411.5308,411.9976,409.9816,411.9976,14006.0
2024-11-26 09:50:00,414.76,416.2,414.46,415.97,32517.0,411.8883,413.3183,411.5904,413.0899,32517.0
2024-11-26 10:00:00,416.12,416.83,415.77,416.38,12319.0,413.2389,413.944,412.8913,413.4971,12319.0
2024-11-26 10:10:00,416.2,416.93,415.32,415.32,14775.0,413.3183,414.0433,412.4444,412.4444,14775.0
2024-11-26 10:20:00,415.16,416.52,415.0,416.52,14535.0,412.2855,413.6361,412.1267,413.6361,14535.0
2024-11-26 10:30:00,416.33,416.33,415.0,415.6,5983.0,413.4474,413.4474,412.1267,412.7225,5983.0
2024-11-26 10:40:00,415.6,416.68,415.59,415.98,14700.0,412.7225,413.795,412.7126,413.0999,14700.0
2024-11-26 10:50:00,416.15,417.17,415.77,416.65,21051.0,413.2687,414.2816,412.8913,413.7652,21051.0
2024-11-26 11:00:00,416.65,416.97,415.59,416.07,9664.0,413.7652,414.083,412.7126,413.1892,9664.0
2024-11-26 11:10:00,416.08,417.17,416.08,416.52,6608.0,413.1992,414.2816,413.1992,413.6361,6608.0
2024-11-26 11:20:00,416.45,417.4,416.45,417.16,33768.0,413.5666,414.51,413.5666,414.2717,33768.0
2024-11-26 11:30:00,417.18,417.22,416.59,416.59,12222.0,414.2916,414.3313,413.7056,413.7056,12222.0
2024-11-26 11:40:00,416.59,417.36,416.44,416.83,16251.0,413.7056,414.4703,413.5567,413.944,16251.0
2024-11-26 11:50:00,417.02,417.2,416.59,416.81,17926.0,414.1327,414.3114,413.7056,413.9241,17926.0
2024-11-26 12:00:00,416.73,417.04,416.63,416.76,12140.0,413.8447,414.1525,413.7454,413.8745,12140.0
2024-11-26 12:10:00,416.43,417.08,416.3,416.95,5627.0,413.5468,414.1923,413.4177,414.0632,5627.0
2024-11-26 12:20:00,417.0,418.13,416.91,417.5,10992.0,414.1128,415.235,414.0234,414.6093,10992.0
2024-11-26 12:30:00,417.62,418.85,417.62,418.79,5665.0,414.7285,415.95,414.7285,415.8904,5665.0
2024-11-26 12:40:00,418.79,418.98,418.11,418.15,3111.0,415.8904,416.0791,415.2151,415.2548,3111.0
2024-11-26 12:50:00,418.18,418.61,418.12,418.53,1617.0,415.2846,415.7117,415.2251,415.6322,1617.0
2024-11-26 13:00:00,418.74,418.79,418.41,418.63,9374.0,415.8408,415.8904,415.513,415.7315,9374.0
2024-11-26 13:10:00,418.63,419.14,418.51,418.73,8100.0,415.7315,416.238,415.6124,415.8308,8100.0
2024-11-26 13:20:00,418.73,418.73,418.48,418.67,1604.0,415.8308,415.8308,415.5826,415.7712,1604.0
2024-11-26 13:30:00,418.68,418.95,418.24,418.59,10199.0,415.7812,416.0493,415.3442,415.6918,10199.0
2024-11-26 13:40:00,418.4,418.46,418.22,418.22,2300.0,415.5031,415.5627,415.3244,415.3244,2300.0
2024-11-26 13:50:00,418.34,418.35,417.63,418.06,5554.0,415.4435,415.4535,414.7384,415.1655,5554.0
2024-11-26 14:00:00,418.2,418.72,417.91,418.67,6689.0,415.3045,415.8209,415.0165,415.7712,6689.0
2024-11-26 14:10:00,418.72,418.72,417.88,418.15,6544.0,415.8209,415.8209,414.9867,415.2548,6544.0
2024-11-26 14:20:00,418.38,418.62,418.19,418.52,7112.0,415.4833,415.7216,415.2946,415.6223,7112.0
2024-11-26 14:30:00,418.41,418.52,418.19,418.46,6344.0,415.513,415.6223,415.2946,415.5627,6344.0
2024-11-26 14:40:00,418.19,418.8,418.12,418.46,9581.0,415.2946,415.9003,415.2251,415.5627,9581.0
2024-11-26 14:50:00,418.46,418.8,418.12,418.38,7730.0,415.5627,415.9003,415.2251,415.4833,7730.0
2024-11-26 15:00:00,418.38,418.74,418.02,418.02,8170.0,415.4833,415.8408,415.1257,415.1257,8170.0
2024-11-26 15:10:00,418.29,418.62,417.88,418.62,8325.0,415.3939,415.7216,414.9867,415.7216,8325.0
2024-11-26 15:20:00,418.62,418.93,418.53,418.8,17581.0,415.7216,416.0294,415.6322,415.9003,17581.0
2024-11-26 15:30:00,418.8,419.45,418.79,419.38,14475.0,415.9003,416.5458,415.8904,416.4763,14475.0
2024-11-26 15:40:00,419.38,419.59,419.2,419.31,22059.0,416.4763,416.6849,416.2976,416.4068,22059.0
2024-11-26 15:50:00,419.31,419.83,418.66,418.91,100082.0,416.4068,416.9232,415.7613,416.0096,100082.0
2024-11-27 09:30:00,418.42,419.51,416.79,417.0,20498.0,415.523,416.6054,413.9043,414.1128,20498.0
2024-11-27 09:40:00,416.89,419.65,416.89,418.79,5901.0,414.0036,416.7445,414.0036,415.8904,5901.0
2024-11-27 09:50:00,418.2,418.75,417.05,418.05,6125.0,415.3045,415.8507,414.1625,415.1555,6125.0
2024-11-27 10:00:00,418.35,419.36,418.35,418.54,21428.0,415.4535,416.4565,415.4535,415.6421,21428.0
2024-11-27 10:10:00,418.97,419.31,418.57,419.04,7872.0,416.0692,416.4068,415.6719,416.1387,7872.0
2024-11-27 10:20:00,419.05,419.87,418.71,419.62,10508.0,416.1486,416.9629,415.811,416.7147,10508.0
2024-11-27 10:30:00,419.61,419.61,417.79,417.81,7419.0,416.7047,416.7047,414.8973,414.9172,7419.0
2024-11-27 10:40:00,417.81,418.5,417.81,418.11,8564.0,414.9172,415.6024,414.9172,415.2151,8564.0
2024-11-27 10:50:00,417.68,418.38,417.59,417.86,12329.0,414.7881,415.4833,414.6987,414.9669,12329.0
2024-11-27 11:00:00,417.65,417.89,416.92,417.18,3170.0,414.7583,414.9966,414.0334,414.2916,3170.0
2024-11-27 11:10:00,417.18,417.66,416.65,416.84,4516.0,414.2916,414.7682,413.7652,413.9539,4516.0
2024-11-27 11:20:00,416.77,417.78,416.72,417.14,5448.0,413.8844,414.8874,413.8347,414.2518,5448.0
2024-11-27 11:30:00,417.19,417.82,416.96,417.82,2684.0,414.3015,414.9271,414.0731,414.9271,2684.0
2024-11-27 11:40:00,417.69,417.69,417.07,417.07,746.0,414.798,414.798,414.1823,414.1823,746.0
2024-11-27 11:50:00,417.2,417.21,416.38,416.57,4464.0,414.3114,414.3214,413.4971,413.6858,4464.0
2024-11-27 12:00:00,416.56,416.57,416.11,416.27,3248.0,413.6759,413.6858,413.229,413.3879,3248.0
2024-11-27 12:10:00,416.25,416.78,416.22,416.65,7873.0,413.368,413.8943,413.3382,413.7652,7873.0
2024-11-27 12:20:00,416.66,416.67,415.89,416.22,5172.0,413.7752,413.7851,413.0105,413.3382,5172.0
2024-11-27 12:30:00,416.24,416.26,416.14,416.25,3370.0,413.3581,413.3779,413.2588,413.368,3370.0
2024-11-27 12:40:00,416.44,417.13,416.44,416.85,8407.0,413.5567,414.2419,413.5567,413.9638,8407.0
2024-11-27 12:50:00,416.87,417.15,416.68,417.08,4467.0,413.9837,414.2618,413.795,414.1923,4467.0
2024-11-27 13:00:00,417.01,417.01,416.02,416.2,2327.0,414.1227,414.1227,413.1396,413.3183,2327.0
2024-11-27 13:10:00,416.05,416.52,416.04,416.41,2029.0,413.1694,413.6361,413.1595,413.5269,2029.0
2024-11-27 13:20:00,416.44,416.44,416.23,416.32,2527.0,413.5567,413.5567,413.3481,413.4375,2527.0
2024-11-27 13:30:00,416.32,416.5,416.24,416.33,6653.0,413.4375,413.6163,413.3581,413.4474,6653.0
2024-11-27 13:40:00,416.45,416.45,415.87,416.14,4613.0,413.5666,413.5666,412.9906,413.2588,4613.0
2024-11-27 13:50:00,416.25,416.5,416.05,416.22,9879.0,413.368,413.6163,413.1694,413.3382,9879.0
2024-11-27 14:00:00,416.28,416.85,416.23,416.51,6292.0,413.3978,413.9638,413.3481,413.6262,6292.0
2024-11-27 14:10:00,416.58,416.92,416.54,416.74,5587.0,413.6957,414.0334,413.656,413.8546,5587.0
2024-11-27 14:20:00,416.74,416.74,416.05,416.05,4794.0,413.8546,413.8546,413.1694,413.1694,4794.0
2024-11-27 14:30:00,416.17,416.47,415.86,416.33,5410.0,413.2886,413.5865,412.9807,413.4474,5410.0
2024-11-27 14:40:00,416.14,416.53,416.14,416.53,3377.0,413.2588,413.6461,413.2588,413.6461,3377.0
2024-11-27 14:50:00,416.5,416.71,416.27,416.58,11692.0,413.6163,413.8248,413.3879,413.6957,11692.0
2024-11-27 15:00:00,416.59,416.65,416.45,416.52,6183.0,413.7056,413.7652,413.5666,413.6361,6183.0
2024-11-27 15:10:00,416.55,416.63,416.02,416.03,6119.0,413.6659,413.7454,413.1396,413.1495,6119.0
2024-11-27 15:20:00,416.12,416.5,415.96,416.34,10209.0,413.2389,413.6163,413.08,413.4574,10209.0
2024-11-27 15:30:00,416.42,416.42,415.97,416.21,7349.0,413.5368,413.5368,413.0899,413.3283,7349.0
2024-11-27 15:40:00,416.12,416.44,416.05,416.44,8398.0,413.2389,413.5567,413.1694,413.5567,8398.0
2024-11-27 15:50:00,416.33,416.48,415.78,416.12,45118.0,413.4474,413.5964,412.9013,413.2389,45118.0
2024-11-29 09:30:00,416.0,418.87,415.72,416.69,41236.0,413.1197,415.9699,412.8417,413.805,41236.0
2024-11-29 09:40:00,416.41,417.26,416.02,416.93,29136.0,413.5269,414.371,413.1396,414.0433,29136.0
2024-11-29 09:50:00,417.14,418.0,415.92,417.92,22335.0,414.2518,415.1059,413.0403,415.0264,22335.0
2024-11-29 10:00:00,417.89,418.63,416.92,416.95,12805.0,414.9966,415.7315,414.0334,414.0632,12805.0
2024-11-29 10:10:00,417.05,418.86,417.04,417.67,10148.0,414.1625,415.9599,414.1525,414.7782,10148.0
2024-11-29 10:20:00,417.91,418.16,417.38,417.7,9489.0,415.0165,415.2648,414.4902,414.808,9489.0
2024-11-29 10:30:00,418.04,418.33,417.43,417.75,2730.0,415.1456,415.4336,414.5398,414.8576,2730.0
2024-11-29 10:40:00,418.02,418.43,417.58,418.43,5775.0,415.1257,415.5329,414.6888,415.5329,5775.0
2024-11-29 10:50:00,418.48,418.68,417.96,418.19,7610.0,415.5826,415.7812,415.0662,415.2946,7610.0
2024-11-29 11:00:00,418.35,418.35,416.77,417.04,29774.0,415.4535,415.4535,413.8844,414.1525,29774.0
2024-11-29 11:10:00,417.04,417.52,416.05,417.52,18358.0,414.1525,414.6292,413.1694,414.6292,18358.0
2024-11-29 11:20:00,417.41,417.43,416.98,417.2,3910.0,414.52,414.5398,414.0929,414.3114,3910.0
2024-11-29 11:30:00,417.1,417.76,416.85,416.88,4329.0,414.2121,414.8675,413.9638,413.9936,4329.0
2024-11-29 11:40:00,416.88,418.03,416.88,417.99,5977.0,413.9936,415.1357,413.9936,415.096,5977.0
2024-11-29 11:50:00,417.99,417.99,417.35,417.36,3536.0,415.096,415.096,414.4604,414.4703,3536.0
2024-11-29 12:00:00,417.5,418.05,417.5,417.96,4923.0,414.6093,415.1555,414.6093,415.0662,4923.0
2024-11-29 12:10:00,418.05,418.42,417.86,418.01,7367.0,415.1555,415.523,414.9669,415.1158,7367.0
2024-11-29 12:20:00,417.89,418.11,417.46,417.81,7414.0,414.9966,415.2151,414.5696,414.9172,7414.0
2024-11-29 12:30:00,418.18,418.37,417.46,417.84,6948.0,415.2846,415.4733,414.5696,414.947,6948.0
2024-11-29 12:40:00,417.83,418.18,417.65,417.8,24513.0,414.9371,415.2846,414.7583,414.9073,24513.0
2024-11-29 12:50:00,417.66,417.7,415.96,416.21,39827.0,414.7682,414.808,413.08,413.3283,39827.0
2024-12-02 09:30:00,416.31,416.4,414.79,415.61,17371.0,413.4276,413.517,411.9181,412.7324,17371.0
2024-12-02 09:40:00,415.35,415.93,414.22,414.74,12807.0,412.4742,413.0502,411.3521,411.8685,12807.0
2024-12-02 09:50:00,414.71,414.72,413.46,413.64,9495.0,411.8387,411.8486,410.5973,410.7761,9495.0
2024-12-02 10:00:00,413.64,413.77,412.65,412.77,14774.0,410.7761,410.9052,409.7929,409.9121,14774.0
2024-12-02 10:10:00,412.61,413.14,412.18,412.96,9914.0,409.7532,410.2795,409.3262,410.1008,9914.0
2024-12-02 10:20:00,412.97,413.41,412.84,413.1,8717.0,410.1107,410.5477,409.9816,410.2398,8717.0
2024-12-02 10:30:00,412.83,413.26,412.56,412.87,7353.0,409.9717,410.3987,409.7036,410.0114,7353.0
2024-12-02 10:40:00,412.88,413.09,412.64,412.95,3834.0,410.0213,410.2299,409.783,410.0909,3834.0
2024-12-02 10:50:00,412.68,413.32,412.57,413.04,7758.0,409.8227,410.4583,409.7135,410.1802,7758.0
2024-12-02 11:00:00,412.72,413.08,412.15,412.85,9771.0,409.8624,410.22,409.2964,409.9915,9771.0
2024-12-02 11:10:00,412.94,413.5,412.93,413.26,9612.0,410.0809,410.637,410.071,410.3987,9612.0
2024-12-02 11:20:00,413.34,413.35,412.54,412.96,5183.0,410.4782,410.4881,409.6837,410.1008,5183.0
2024-12-02 11:30:00,413.03,413.37,412.75,412.75,3027.0,410.1703,410.5079,409.8922,409.8922,3027.0
2024-12-02 11:40:00,412.84,413.45,412.45,413.45,13177.0,409.9816,410.5874,409.5943,410.5874,13177.0
2024-12-02 11:50:00,413.5,414.34,413.5,413.54,7497.0,410.637,411.4712,410.637,410.6768,7497.0
2024-12-02 12:00:00,413.8,413.96,413.52,413.74,5913.0,410.935,411.0939,410.6569,410.8754,5913.0
2024-12-02 12:10:00,413.95,414.14,413.65,413.93,4852.0,411.0839,411.2726,410.786,411.0641,4852.0
2024-12-02 12:20:00,413.93,414.68,413.76,414.31,14252.0,411.0641,411.8089,410.8952,411.4414,14252.0
2024-12-02 12:30:00,414.4,414.85,414.31,414.5,5903.0,411.5308,411.9777,411.4414,411.6301,5903.0
2024-12-02 12:40:00,414.44,414.67,414.44,414.53,1095.0,411.5705,411.7989,411.5705,411.6599,1095.0
2024-12-02 12:50:00,414.4,414.75,414.29,414.37,5568.0,411.5308,411.8784,411.4216,411.501,5568.0
2024-12-02 13:00:00,414.56,414.59,414.17,414.3,6662.0,411.6897,411.7195,411.3024,411.4315,6662.0
2024-12-02 13:10:00,414.23,414.83,414.15,414.79,16863.0,411.362,411.9578,411.2825,411.9181,16863.0
2024-12-02 13:20:00,414.55,415.11,414.52,415.05,10059.0,411.6798,412.2359,411.65,412.1763,10059.0
2024-12-02 13:30:00,415.11,415.58,415.0,415.42,2780.0,412.2359,412.7026,412.1267,412.5437,2780.0
2024-12-02 13:40:00,415.36,415.53,415.24,415.49,4292.0,412.4842,412.653,412.365,412.6133,4292.0
2024-12-02 13:50:00,415.44,415.81,415.35,415.77,2684.0,412.5636,412.931,412.4742,412.8913,2684.0
2024-12-02 14:00:00,415.77,415.77,414.79,415.0,4208.0,412.8913,412.8913,411.9181,412.1267,4208.0
2024-12-02 14:10:00,415.01,415.02,414.74,414.74,1651.0,412.1366,412.1465,411.8685,411.8685,1651.0
2024-12-02 14:20:00,414.7,415.22,414.7,415.22,2360.0,411.8287,412.3451,411.8287,412.3451,2360.0
2024-12-02 14:30:00,415.25,415.5,415.14,415.25,2438.0,412.3749,412.6232,412.2657,412.3749,2438.0
2024-12-02 14:40:00,415.25,415.26,414.64,414.84,13097.0,412.3749,412.3849,411.7692,411.9678,13097.0
2024-12-02 14:50:00,414.78,415.3,414.73,415.3,7084.0,411.9082,412.4246,411.8585,412.4246,7084.0
2024-12-02 15:00:00,415.32,415.35,415.0,415.19,6769.0,412.4444,412.4742,412.1267,412.3153,6769.0
2024-12-02 15:10:00,415.11,415.15,414.75,415.01,5262.0,412.2359,412.2756,411.8784,412.1366,5262.0
2024-12-02 15:20:00,415.03,415.24,414.98,414.99,6151.0,412.1564,412.365,412.1068,412.1167,6151.0
2024-12-02 15:30:00,414.97,415.12,414.69,414.75,7579.0,412.0969,412.2458,411.8188,411.8784,7579.0
2024-12-02 15:40:00,414.75,414.76,413.41,413.84,10175.0,411.8784,411.8883,410.5477,410.9747,10175.0
2024-12-02 15:50:00,413.77,415.02,413.7,414.45,126506.0,410.9052,412.1465,410.8357,411.5805,126506.0
2024-12-03 09:30:00,414.51,414.92,410.86,411.56,22889.0,411.6401,412.0472,408.0153,408.7105,22889.0
2024-12-03 09:40:00,411.18,413.93,410.33,411.73,14243.0,408.3331,411.0641,407.489,408.8793,14243.0
2024-12-03 09:50:00,411.03,412.12,410.67,411.19,7930.0,408.1841,409.2666,407.8266,408.343,7930.0
2024-12-03 10:00:00,411.04,412.33,410.43,411.99,10018.0,408.1941,409.4751,407.5883,409.1375,10018.0
2024-12-03 10:10:00,411.71,411.79,411.04,411.31,4920.0,408.8594,408.9389,408.1941,408.4622,4920.0
2024-12-03 10:20:00,411.63,411.75,410.59,410.76,4113.0,408.78,408.8992,407.7472,407.916,4113.0
2024-12-03 10:30:00,410.73,410.86,409.91,410.01,3123.0,407.8862,408.0153,407.0719,407.1712,3123.0
2024-12-03 10:40:00,410.04,410.25,409.73,410.25,6346.0,407.201,407.4095,406.8931,407.4095,6346.0
2024-12-03 10:50:00,410.06,410.06,409.48,409.53,4547.0,407.2209,407.2209,406.6449,406.6945,4547.0
2024-12-03 11:00:00,409.61,409.61,408.86,409.23,14472.0,406.774,406.774,406.0292,406.3966,14472.0
2024-12-03 11:10:00,408.99,409.09,408.26,408.78,11426.0,406.1583,406.2576,405.4333,405.9497,11426.0
2024-12-03 11:20:00,408.58,408.81,408.33,408.33,8931.0,405.7511,405.9795,405.5028,405.5028,8931.0
2024-12-03 11:30:00,408.57,409.28,408.35,408.99,10467.0,405.7412,406.4463,405.5227,406.1583,10467.0
2024-12-03 11:40:00,409.05,409.07,408.17,408.24,4712.0,406.2179,406.2377,405.3439,405.4135,4712.0
2024-12-03 11:50:00,408.28,408.85,408.04,408.4,15926.0,405.4532,406.0192,405.2148,405.5724,15926.0
2024-12-03 12:00:00,408.46,408.75,408.08,408.75,4834.0,405.6319,405.9199,405.2546,405.9199,4834.0
2024-12-03 12:10:00,409.07,409.46,408.73,409.43,5098.0,406.2377,406.625,405.9001,406.5952,5098.0
2024-12-03 12:20:00,409.43,409.56,409.0,409.24,10610.0,406.5952,406.7243,406.1682,406.4065,10610.0
2024-12-03 12:30:00,409.24,409.93,409.18,409.83,15220.0,406.4065,407.0918,406.347,406.9925,15220.0
2024-12-03 12:40:00,409.83,410.27,409.28,410.27,15144.0,406.9925,407.4294,406.4463,407.4294,15144.0
2024-12-03 12:50:00,410.36,410.63,409.74,410.58,3675.0,407.5188,407.7869,406.9031,407.7373,3675.0
2024-12-03 13:00:00,410.81,410.84,410.36,410.76,3230.0,407.9657,407.9955,407.5188,407.916,3230.0
2024-12-03 13:10:00,410.78,411.27,410.67,411.23,2549.0,407.9359,408.4225,407.8266,408.3828,2549.0
2024-12-03 13:20:00,411.41,411.96,411.41,411.8,1921.0,408.5615,409.1077,408.5615,408.9488,1921.0
2024-12-03 13:30:00,411.82,412.44,411.55,412.31,3620.0,408.9687,409.5844,408.7005,409.4553,3620.0
2024-12-03 13:40:00,412.04,412.35,411.67,411.98,4974.0,409.1872,409.495,408.8197,409.1276,4974.0
2024-12-03 13:50:00,411.98,412.38,411.98,412.26,4823.0,409.1276,409.5248,409.1276,409.4056,4823.0
2024-12-03 14:00:00,412.14,412.33,411.95,411.95,6409.0,409.2865,409.4751,409.0978,409.0978,6409.0
2024-12-03 14:10:00,411.98,412.38,411.78,412.09,5749.0,409.1276,409.5248,408.929,409.2368,5749.0
2024-12-03 14:20:00,412.09,412.2,411.84,411.98,1500.0,409.2368,409.346,408.9885,409.1276,1500.0
2024-12-03 14:30:00,412.06,412.3,411.57,411.85,4852.0,409.207,409.4454,408.7204,408.9985,4852.0
2024-12-03 14:40:00,411.69,412.06,411.42,411.84,4894.0,408.8396,409.207,408.5714,408.9885,4894.0
2024-12-03 14:50:00,411.93,412.22,411.92,412.02,2720.0,409.0779,409.3659,409.068,409.1673,2720.0
2024-12-03 15:00:00,412.04,412.4,411.75,412.34,13433.0,409.1872,409.5447,408.8992,409.4851,13433.0
2024-12-03 15:10:00,412.33,412.8,412.12,412.12,6512.0,409.4751,409.9419,409.2666,409.2666,6512.0
2024-12-03 15:20:00,412.4,412.73,412.39,412.49,3538.0,409.5447,409.8724,409.5347,409.634,3538.0
2024-12-03 15:30:00,412.47,413.14,412.26,412.41,12148.0,409.6142,410.2795,409.4056,409.5546,12148.0
2024-12-03 15:40:00,412.62,412.69,412.48,412.64,11227.0,409.7631,409.8327,409.6241,409.783,11227.0
2024-12-03 15:50:00,412.65,413.17,412.34,412.34,50540.0,409.7929,410.3093,409.4851,409.4851,50540.0
2024-12-04 09:30:00,412.01,413.14,411.23,412.63,13962.0,409.1574,410.2795,408.3828,409.7731,13962.0
2024-12-04 09:40:00,413.06,413.1,412.43,412.8,10793.0,410.2001,410.2398,409.5745,409.9419,10793.0
2024-12-04 09:50:00,413.06,414.59,412.58,414.48,16358.0,410.2001,411.7195,409.7234,411.6103,16358.0
2024-12-04 10:00:00,414.48,415.55,413.41,415.4,10415.0,411.6103,412.6728,410.5477,412.5239,10415.0
2024-12-04 10:10:00,415.58,416.52,414.77,414.77,8870.0,412.7026,413.6361,411.8983,411.8983,8870.0
2024-12-04 10:20:00,415.12,416.42,414.66,416.1,27689.0,412.2458,413.5368,411.789,413.219,27689.0
2024-12-04 10:30:00,415.87,416.73,415.87,416.18,22260.0,412.9906,413.8447,412.9906,413.2985,22260.0
2024-12-04 10:40:00,416.41,416.52,415.83,416.08,8088.0,413.5269,413.6361,412.9509,413.1992,8088.0
2024-12-04 10:50:00,416.08,416.34,415.54,416.3,5378.0,413.1992,413.4574,412.6629,413.4177,5378.0
2024-12-04 11:00:00,416.28,416.86,416.28,416.86,8408.0,413.3978,413.9738,413.3978,413.9738,8408.0
2024-12-04 11:10:00,416.93,417.43,416.68,417.02,10150.0,414.0433,414.5398,413.795,414.1327,10150.0
2024-12-04 11:20:00,417.0,417.26,416.62,417.24,3063.0,414.1128,414.371,413.7354,414.3511,3063.0
2024-12-04 11:30:00,417.28,417.99,417.02,417.65,3442.0,414.3909,415.096,414.1327,414.7583,3442.0
2024-12-04 11:40:00,417.67,417.79,416.93,417.34,2592.0,414.7782,414.8973,414.0433,414.4505,2592.0
2024-12-04 11:50:00,417.33,417.59,416.83,416.92,2596.0,414.4405,414.6987,413.944,414.0334,2596.0
2024-12-04 12:00:00,417.11,417.45,416.89,417.22,3581.0,414.222,414.5597,414.0036,414.3313,3581.0
2024-12-04 12:10:00,417.3,417.3,416.91,417.21,2497.0,414.4107,414.4107,414.0234,414.3214,2497.0
2024-12-04 12:20:00,417.37,417.75,417.21,417.5,5801.0,414.4802,414.8576,414.3214,414.6093,5801.0
2024-12-04 12:30:00,417.56,417.57,417.21,417.3,2720.0,414.6689,414.6789,414.3214,414.4107,2720.0
2024-12-04 12:40:00,416.99,417.29,416.88,417.1,1479.0,414.1029,414.4008,413.9936,414.2121,1479.0
2024-12-04 12:50:00,417.3,417.39,416.89,416.96,4111.0,414.4107,414.5001,414.0036,414.0731,4111.0
2024-12-04 13:00:00,416.75,416.9,416.44,416.6,1628.0,413.8645,414.0135,413.5567,413.7156,1628.0
2024-12-04 13:10:00,416.83,417.25,416.83,416.98,4073.0,413.944,414.3611,413.944,414.0929,4073.0
2024-12-04 13:20:00,416.98,416.98,416.46,416.47,2616.0,414.0929,414.0929,413.5765,413.5865,2616.0
2024-12-04 13:30:00,416.57,416.93,416.23,416.93,4082.0,413.6858,414.0433,413.3481,414.0433,4082.0
2024-12-04 13:40:00,416.81,416.99,416.63,416.98,2376.0,413.9241,414.1029,413.7454,414.0929,2376.0
2024-12-04 13:50:00,416.92,417.06,415.91,416.55,22930.0,414.0334,414.1724,413.0304,413.6659,22930.0
2024-12-04 14:00:00,416.59,416.93,415.42,415.42,15879.0,413.7056,414.0433,412.5437,412.5437,15879.0
2024-12-04 14:10:00,414.78,415.11,414.7,414.95,3608.0,411.9082,412.2359,411.8287,412.077,3608.0
2024-12-04 14:20:00,414.95,415.13,414.69,415.06,5903.0,412.077,412.2558,411.8188,412.1862,5903.0
2024-12-04 14:30:00,414.86,415.74,414.85,415.51,5253.0,411.9876,412.8615,411.9777,412.6331,5253.0
2024-12-04 14:40:00,415.74,415.95,415.33,415.37,8910.0,412.8615,413.0701,412.4544,412.4941,8910.0
2024-12-04 14:50:00,415.21,415.61,415.07,415.36,6137.0,412.3352,412.7324,412.1962,412.4842,6137.0
2024-12-04 15:00:00,415.36,415.73,415.02,415.73,5237.0,412.4842,412.8516,412.1465,412.8516,5237.0
2024-12-04 15:10:00,415.62,416.3,415.58,416.3,5831.0,412.7424,413.4177,412.7026,413.4177,5831.0
2024-12-04 15:20:00,416.3,416.5,416.3,416.4,3285.0,413.4177,413.6163,413.4177,413.517,3285.0
2024-12-04 15:30:00,416.4,417.3,416.39,417.24,4186.0,413.517,414.4107,413.507,414.3511,4186.0
2024-12-04 15:40:00,417.24,417.37,417.1,417.23,7924.0,414.3511,414.4802,414.2121,414.3412,7924.0
2024-12-04 15:50:00,417.11,417.74,417.02,417.46,53138.0,414.222,414.8477,414.1327,414.5696,53138.0
2024-12-05 09:30:00,414.89,416.64,410.68,411.22,36279.0,412.0174,413.7553,407.8366,408.3728,36279.0
2024-12-05 09:40:00,411.36,414.19,411.35,413.55,21633.0,408.5119,411.3223,408.5019,410.6867,21633.0
2024-12-05 09:50:00,413.55,413.99,411.65,413.09,14236.0,410.6867,411.1237,408.7999,410.2299,14236.0
2024-12-05 10:00:00,413.09,414.34,412.2,412.47,34090.0,410.2299,411.4712,409.346,409.6142,34090.0
2024-12-05 10:10:00,412.6,413.05,412.2,412.74,20438.0,409.7433,410.1902,409.346,409.8823,20438.0
2024-12-05 10:20:00,413.01,413.06,412.26,412.51,9667.0,410.1504,410.2001,409.4056,409.6539,9667.0
2024-12-05 10:30:00,412.78,413.29,410.75,411.38,18791.0,409.922,410.4285,407.9061,408.5317,18791.0
2024-12-05 10:40:00,411.49,412.76,411.07,412.17,13003.0,408.641,409.9022,408.2239,409.3163,13003.0
2024-12-05 10:50:00,412.4,412.8,411.31,411.76,17212.0,409.5447,409.9419,408.4622,408.9091,17212.0
2024-12-05 11:00:00,411.76,412.41,411.62,411.7,11559.0,408.9091,409.5546,408.7701,408.8495,11559.0
2024-12-05 11:10:00,411.94,412.2,411.62,412.11,7364.0,409.0878,409.346,408.7701,409.2567,7364.0
2024-12-05 11:20:00,412.27,412.83,412.03,412.61,14787.0,409.4156,409.9717,409.1772,409.7532,14787.0
2024-12-05 11:30:00,412.49,413.08,412.18,412.77,16360.0,409.634,410.22,409.3262,409.9121,16360.0
2024-12-05 11:40:00,412.78,413.31,412.67,412.67,23045.0,409.922,410.4484,409.8128,409.8128,23045.0
2024-12-05 11:50:00,412.94,413.52,412.67,413.48,21127.0,410.0809,410.6569,409.8128,410.6172,21127.0
2024-12-05 12:00:00,413.48,414.13,412.73,414.13,9177.0,410.6172,411.2627,409.8724,411.2627,9177.0
2024-12-05 12:10:00,414.12,414.74,413.8,414.74,17243.0,411.2528,411.8685,410.935,411.8685,17243.0
2024-12-05 12:20:00,414.32,414.83,414.26,414.54,10878.0,411.4514,411.9578,411.3918,411.6698,10878.0
2024-12-05 12:30:00,414.54,415.51,414.52,415.51,14294.0,411.6698,412.6331,411.65,412.6331,14294.0
2024-12-05 12:40:00,415.51,416.05,415.23,415.58,13405.0,412.6331,413.1694,412.3551,412.7026,13405.0
2024-12-05 12:50:00,415.58,415.94,415.41,415.48,3803.0,412.7026,413.0601,412.5338,412.6033,3803.0
2024-12-05 13:00:00,415.69,416.05,415.35,415.48,5602.0,412.8119,413.1694,412.4742,412.6033,5602.0
2024-12-05 13:10:00,415.59,416.0,415.44,415.54,7137.0,412.7126,413.1197,412.5636,412.6629,7137.0
2024-12-05 13:20:00,415.69,415.91,414.61,415.17,6239.0,412.8119,413.0304,411.7394,412.2955,6239.0
2024-12-05 13:30:00,414.98,415.38,414.88,415.13,4080.0,412.1068,412.504,412.0075,412.2558,4080.0
2024-12-05 13:40:00,415.13,415.36,414.72,415.02,8369.0,412.2558,412.4842,411.8486,412.1465,8369.0
2024-12-05 13:50:00,415.04,415.04,414.15,414.34,12872.0,412.1664,412.1664,411.2825,411.4712,12872.0
2024-12-05 14:00:00,414.56,415.14,414.15,414.85,8715.0,411.6897,412.2657,411.2825,411.9777,8715.0
2024-12-05 14:10:00,414.83,414.94,414.23,414.77,6371.0,411.9578,412.0671,411.362,411.8983,6371.0
2024-12-05 14:20:00,414.88,415.24,414.6,414.93,8289.0,412.0075,412.365,411.7294,412.0571,8289.0
2024-12-05 14:30:00,414.84,415.44,414.84,415.25,5614.0,411.9678,412.5636,411.9678,412.3749,5614.0
2024-12-05 14:40:00,415.25,415.79,414.98,415.78,6347.0,412.3749,412.9112,412.1068,412.9013,6347.0
2024-12-05 14:50:00,415.58,415.68,415.42,415.49,5976.0,412.7026,412.8019,412.5437,412.6133,5976.0
2024-12-05 15:00:00,415.44,415.59,415.16,415.34,12108.0,412.5636,412.7126,412.2855,412.4643,12108.0
2024-12-05 15:10:00,415.32,415.56,414.87,415.4,7854.0,412.4444,412.6828,411.9976,412.5239,7854.0
2024-12-05 15:20:00,415.69,415.69,415.06,415.22,7937.0,412.8119,412.8119,412.1862,412.3451,7937.0
2024-12-05 15:30:00,415.22,415.98,414.98,415.85,12337.0,412.3451,413.0999,412.1068,412.9708,12337.0
2024-12-05 15:40:00,415.85,415.99,415.36,415.45,17138.0,412.9708,413.1098,412.4842,412.5735,17138.0
2024-12-05 15:50:00,415.5,415.87,414.81,415.22,56784.0,412.6232,412.9906,411.938,412.3451,56784.0
2024-12-06 09:30:00,415.69,416.69,414.71,414.71,15231.0,413.6532,414.6483,412.678,412.678,15231.0
2024-12-06 09:40:00,416.08,416.51,414.29,414.65,6316.0,414.0413,414.4692,412.26,412.6183,6316.0
2024-12-06 09:50:00,414.97,415.97,414.81,415.44,4423.0,412.9367,413.9318,412.7775,413.4044,4423.0
2024-12-06 10:00:00,415.36,417.85,415.19,417.68,12591.0,413.3248,415.8026,413.1556,415.6334,12591.0
2024-12-06 10:10:00,417.53,417.93,416.7,417.46,7650.0,415.4842,415.8822,414.6582,415.4145,7650.0
2024-12-06 10:20:00,417.81,419.0,417.32,418.75,5344.0,415.7628,416.9469,415.2752,416.6982,5344.0
2024-12-06 10:30:00,418.43,419.51,418.15,418.43,4460.0,416.3797,417.4545,416.1011,416.3797,4460.0
2024-12-06 10:40:00,418.1,418.65,418.1,418.33,1338.0,416.0514,416.5987,416.0514,416.2802,1338.0
2024-12-06 10:50:00,418.24,418.66,418.12,418.48,1779.0,416.1907,416.6086,416.0713,416.4295,1779.0
2024-12-06 11:00:00,418.18,418.25,417.33,417.55,1941.0,416.131,416.2006,415.2851,415.5041,1941.0
2024-12-06 11:10:00,417.4,417.42,415.27,415.27,9507.0,415.3548,415.3747,413.2352,413.2352,9507.0
2024-12-06 11:20:00,415.17,415.44,414.1,414.43,6520.0,413.1357,413.4044,412.071,412.3993,6520.0
2024-12-06 11:30:00,414.44,414.89,414.25,414.7,5458.0,412.4093,412.8571,412.2202,412.668,5458.0
2024-12-06 11:40:00,414.66,414.86,414.16,414.16,2735.0,412.6282,412.8272,412.1307,412.1307,2735.0
2024-12-06 11:50:00,414.07,414.78,413.76,414.76,9051.0,412.0411,412.7476,411.7326,412.7277,9051.0
2024-12-06 12:00:00,414.57,415.0,414.52,414.91,8138.0,412.5387,412.9665,412.4889,412.877,8138.0
2024-12-06 12:10:00,414.65,414.86,414.1,414.16,4035.0,412.6183,412.8272,412.071,412.1307,4035.0
2024-12-06 12:20:00,414.46,414.64,414.09,414.49,6134.0,412.4292,412.6083,412.061,412.459,6134.0
2024-12-06 12:30:00,414.49,414.52,413.79,413.9,4622.0,412.459,412.4889,411.7625,411.8719,4622.0
2024-12-06 12:40:00,413.89,414.08,412.83,412.83,11059.0,411.862,412.0511,410.8072,410.8072,11059.0
2024-12-06 12:50:00,412.93,413.42,412.93,413.09,6066.0,410.9067,411.3943,410.9067,411.0659,6066.0
2024-12-06 13:00:00,413.27,413.51,413.15,413.36,3994.0,411.245,411.4838,411.1256,411.3346,3994.0
2024-12-06 13:10:00,413.3,414.06,413.3,413.76,15312.0,411.2749,412.0312,411.2749,411.7326,15312.0
2024-12-06 13:20:00,413.94,413.94,413.5,413.5,1922.0,411.9117,411.9117,411.4739,411.4739,1922.0
2024-12-06 13:30:00,413.54,414.16,413.54,414.16,3874.0,411.5137,412.1307,411.5137,412.1307,3874.0
2024-12-06 13:40:00,414.06,414.22,413.24,413.45,4274.0,412.0312,412.1904,411.2152,411.4241,4274.0
2024-12-06 13:50:00,413.39,413.86,413.39,413.54,11190.0,411.3644,411.8321,411.3644,411.5137,11190.0
2024-12-06 14:00:00,413.53,413.83,413.18,413.23,4631.0,411.5038,411.8023,411.1555,411.2052,4631.0
2024-12-06 14:10:00,412.75,412.75,412.05,412.06,2446.0,410.7276,410.7276,410.031,410.041,2446.0
2024-12-06 14:20:00,412.05,412.59,411.93,412.33,2766.0,410.031,410.5684,409.9116,410.3096,2766.0
2024-12-06 14:30:00,412.38,412.46,411.78,411.87,7715.0,410.3594,410.439,409.7623,409.8519,7715.0
2024-12-06 14:40:00,412.03,412.71,411.89,411.99,5594.0,410.0111,410.6878,409.8718,409.9713,5594.0
2024-12-06 14:50:00,412.42,412.75,412.42,412.72,1566.0,410.3992,410.7276,410.3992,410.6977,1566.0
2024-12-06 15:00:00,412.27,412.27,412.0,412.07,800.0,410.2499,410.2499,409.9812,410.0509,800.0
2024-12-06 15:10:00,412.25,412.9,412.14,412.19,3545.0,410.23,410.8768,410.1206,410.1703,3545.0
2024-12-06 15:20:00,412.34,412.65,412.27,412.65,3296.0,410.3196,410.6281,410.2499,410.6281,3296.0
2024-12-06 15:30:00,412.53,413.08,412.52,412.88,3911.0,410.5087,411.056,410.4987,410.8569,3911.0
2024-12-06 15:40:00,412.8,412.8,412.26,412.56,12680.0,410.7773,410.7773,410.24,410.5385,12680.0
2024-12-06 15:50:00,412.56,412.94,411.77,412.22,43361.0,410.5385,410.9166,409.7524,410.2002,43361.0
2024-12-09 09:30:00,411.68,415.45,411.1,411.68,32807.0,409.6628,413.4143,409.0857,409.6628,32807.0
2024-12-09 09:40:00,411.94,411.94,407.83,407.83,21619.0,409.9215,409.9215,405.8317,405.8317,21619.0
2024-12-09 09:50:00,408.0,408.2,406.29,407.16,25452.0,406.0008,406.1999,404.2992,405.165,25452.0
2024-12-09 10:00:00,407.05,410.25,405.46,405.86,38217.0,405.0555,408.2398,403.4733,403.8713,38217.0
2024-12-09 10:10:00,405.86,406.11,404.59,404.94,12172.0,403.8713,404.1201,402.6076,402.9558,12172.0
2024-12-09 10:20:00,404.94,405.6,402.35,402.54,18953.0,402.9558,403.6126,400.3785,400.5676,18953.0
2024-12-09 10:30:00,402.58,403.06,399.61,399.61,13444.0,400.6074,401.0851,397.652,397.652,13444.0
2024-12-09 10:40:00,399.9,400.21,398.08,398.71,14376.0,397.9405,398.249,396.1295,396.7564,14376.0
2024-12-09 10:50:00,398.67,398.67,396.84,397.04,13131.0,396.7166,396.7166,394.8955,395.0946,13131.0
2024-12-09 11:00:00,397.67,397.67,394.76,395.09,28205.0,395.7215,395.7215,392.8257,393.1541,28205.0
2024-12-09 11:10:00,395.59,396.13,395.0,395.06,20007.0,393.6517,394.189,393.0645,393.1243,20007.0
2024-12-09 11:20:00,395.39,398.01,394.51,397.9,35400.0,393.4526,396.0598,392.5769,395.9503,35400.0
2024-12-09 11:30:00,397.68,399.07,397.59,398.51,23776.0,395.7314,397.1146,395.6419,396.5573,23776.0
2024-12-09 11:40:00,398.74,398.74,397.12,397.29,8053.0,396.7862,396.7862,395.1742,395.3433,8053.0
2024-12-09 11:50:00,397.56,398.71,397.15,398.71,10321.0,395.612,396.7564,395.204,396.7564,10321.0
2024-12-09 12:00:00,398.67,399.24,397.47,399.23,6216.0,396.7166,397.2838,395.5224,397.2738,6216.0
2024-12-09 12:10:00,399.06,399.69,398.76,399.31,7628.0,397.1047,397.7316,396.8061,397.3534,7628.0
2024-12-09 12:20:00,399.25,399.49,398.05,399.49,6722.0,397.2937,397.5325,396.0996,397.5325,6722.0
2024-12-09 12:30:00,399.45,399.58,398.74,398.89,4123.0,397.4927,397.6221,396.7862,396.9355,4123.0
2024-12-09 12:40:00,398.93,399.36,398.39,398.44,4830.0,396.9753,397.4032,396.4379,396.4877,4830.0
2024-12-09 12:50:00,398.78,400.18,398.78,400.18,6739.0,396.826,398.2192,396.826,398.2192,6739.0
2024-12-09 13:00:00,400.18,400.18,399.2,399.79,4114.0,398.2192,398.2192,397.244,397.8311,4114.0
2024-12-09 13:10:00,399.61,400.92,399.22,400.59,3442.0,397.652,398.9555,397.2639,398.6272,3442.0
2024-12-09 13:20:00,400.69,400.77,400.31,400.45,5927.0,398.7267,398.8063,398.3485,398.4878,5927.0
2024-12-09 13:30:00,400.46,401.73,400.45,401.55,3671.0,398.4978,399.7616,398.4878,399.5825,3671.0
2024-12-09 13:40:00,401.69,401.85,400.91,401.22,7284.0,399.7218,399.881,398.9456,399.2541,7284.0
2024-12-09 13:50:00,401.22,401.51,400.55,401.19,4098.0,399.2541,399.5426,398.5874,399.2242,4098.0
2024-12-09 14:00:00,401.19,401.5,400.37,401.04,5127.0,399.2242,399.5327,398.4082,399.075,5127.0
2024-12-09 14:10:00,401.1,401.69,400.89,401.09,6093.0,399.1347,399.7218,398.9257,399.1247,6093.0
2024-12-09 14:20:00,401.12,401.69,401.12,401.15,3525.0,399.1546,399.7218,399.1546,399.1844,3525.0
2024-12-09 14:30:00,401.42,402.09,401.35,401.88,6106.0,399.4531,400.1198,399.3834,399.9108,6106.0
2024-12-09 14:40:00,401.83,401.97,401.25,401.97,9133.0,399.8611,400.0004,399.2839,400.0004,9133.0
2024-12-09 14:50:00,402.08,402.21,401.5,401.55,9549.0,400.1099,400.2392,399.5327,399.5825,9549.0
2024-12-09 15:00:00,401.67,402.16,401.18,401.52,10319.0,399.7019,400.1895,399.2143,399.5526,10319.0
2024-12-09 15:10:00,401.72,402.21,401.55,402.19,9322.0,399.7516,400.2392,399.5825,400.2193,9322.0
2024-12-09 15:20:00,402.19,402.2,401.7,401.93,11584.0,400.2193,400.2293,399.7317,399.9606,11584.0
2024-12-09 15:30:00,401.93,402.2,401.67,401.67,10196.0,399.9606,400.2293,399.7019,399.7019,10196.0
2024-12-09 15:40:00,401.7,402.22,401.47,402.2,18564.0,399.7317,400.2492,399.5028,400.2293,18564.0
2024-12-09 15:50:00,402.11,403.12,401.6,401.69,136816.0,400.1397,401.1448,399.6322,399.7218,136816.0
2024-12-10 09:30:00,399.32,400.04,397.79,398.38,25529.0,397.3634,398.0799,395.8409,396.428,25529.0
2024-12-10 09:40:00,397.38,398.85,397.2,397.2,8477.0,395.4329,396.8957,395.2538,395.2538,8477.0
2024-12-10 09:50:00,398.72,398.72,397.44,398.26,13102.0,396.7663,396.7663,395.4926,396.3086,13102.0
2024-12-10 10:00:00,398.26,398.7,396.5,397.23,13146.0,396.3086,396.7464,394.5572,395.2836,13146.0
2024-12-10 10:10:00,397.31,397.69,396.6,396.8,14305.0,395.3632,395.7414,394.6567,394.8557,14305.0
2024-12-10 10:20:00,397.37,397.5,396.26,397.5,6973.0,395.4229,395.5523,394.3184,395.5523,6973.0
2024-12-10 10:30:00,397.66,399.9,397.66,399.34,6265.0,395.7115,397.9405,395.7115,397.3833,6265.0
2024-12-10 10:40:00,399.75,400.52,399.68,400.52,6171.0,397.7913,398.5575,397.7216,398.5575,6171.0
2024-12-10 10:50:00,400.33,401.3,399.64,399.68,13695.0,398.3684,399.3337,397.6818,397.7216,13695.0
2024-12-10 11:00:00,399.87,400.22,399.31,399.31,8926.0,397.9107,398.259,397.3534,397.3534,8926.0
2024-12-10 11:10:00,399.78,400.02,398.89,399.23,8896.0,397.8211,398.0599,396.9355,397.2738,8896.0
2024-12-10 11:20:00,399.12,399.5,398.6,399.06,7296.0,397.1644,397.5425,396.6469,397.1047,7296.0
2024-12-10 11:30:00,398.76,398.95,398.28,398.44,3095.0,396.8061,396.9952,396.3285,396.4877,3095.0
2024-12-10 11:40:00,398.34,398.34,397.43,397.89,21807.0,396.3882,396.3882,395.4826,395.9404,21807.0
2024-12-10 11:50:00,397.87,397.87,397.14,397.73,11531.0,395.9205,395.9205,395.1941,395.7812,11531.0
2024-12-10 12:00:00,397.47,397.69,397.41,397.63,2670.0,395.5224,395.7414,395.4627,395.6817,2670.0
2024-12-10 12:10:00,397.56,398.14,397.4,398.02,5519.0,395.612,396.1892,395.4528,396.0697,5519.0
2024-12-10 12:20:00,398.11,398.17,397.19,397.39,4565.0,396.1593,396.219,395.2438,395.4428,4565.0
2024-12-10 12:30:00,397.37,397.85,397.37,397.5,3951.0,395.4229,395.9006,395.4229,395.5523,3951.0
2024-12-10 12:40:00,397.78,398.19,397.41,397.82,9827.0,395.8309,396.2389,395.4627,395.8707,9827.0
2024-12-10 12:50:00,398.02,398.29,397.47,397.53,4625.0,396.0697,396.3384,395.5224,395.5821,4625.0
2024-12-10 13:00:00,397.63,397.76,397.39,397.67,4121.0,395.6817,395.811,395.4428,395.7215,4121.0
2024-12-10 13:10:00,397.61,397.61,397.2,397.27,4050.0,395.6618,395.6618,395.2538,395.3234,4050.0
2024-12-10 13:20:00,397.1,397.3,397.08,397.13,4022.0,395.1543,395.3533,395.1344,395.1841,4022.0
2024-12-10 13:30:00,397.11,397.94,397.05,397.94,6248.0,395.1642,395.9901,395.1045,395.9901,6248.0
2024-12-10 13:40:00,397.77,397.77,397.15,397.68,6986.0,395.821,395.821,395.204,395.7314,6986.0
2024-12-10 13:50:00,398.0,398.11,397.64,397.68,6999.0,396.0498,396.1593,395.6916,395.7314,6999.0
2024-12-10 14:00:00,397.76,397.77,397.2,397.2,4070.0,395.811,395.821,395.2538,395.2538,4070.0
2024-12-10 14:10:00,397.25,397.37,396.81,397.29,15012.0,395.3035,395.4229,394.8657,395.3433,15012.0
2024-12-10 14:20:00,397.41,397.61,397.29,397.39,6303.0,395.4627,395.6618,395.3433,395.4428,6303.0
2024-12-10 14:30:00,397.4,397.57,396.72,397.49,14119.0,395.4528,395.622,394.7761,395.5423,14119.0
2024-12-10 14:40:00,397.48,398.08,397.37,397.97,10882.0,395.5324,396.1295,395.4229,396.02,10882.0
2024-12-10 14:50:00,397.98,398.56,397.98,398.18,6563.0,396.0299,396.6071,396.0299,396.229,6563.0
2024-12-10 15:00:00,398.15,398.28,397.74,398.12,7455.0,396.1991,396.3285,395.7911,396.1693,7455.0
2024-12-10 15:10:00,397.94,397.99,397.53,397.68,10612.0,395.9901,396.0399,395.5821,395.7314,10612.0
2024-12-10 15:20:00,397.65,398.3,397.65,398.3,9519.0,395.7016,396.3484,395.7016,396.3484,9519.0
2024-12-10 15:30:00,398.11,398.23,397.66,397.96,10268.0,396.1593,396.2787,395.7115,396.01,10268.0
2024-12-10 15:40:00,397.93,397.94,397.06,397.63,19931.0,395.9802,395.9901,395.1145,395.6817,19931.0
2024-12-10 15:50:00,397.82,398.37,397.05,397.58,94507.0,395.8707,396.418,395.1045,395.6319,94507.0
2024-12-11 09:30:00,399.07,400.37,397.65,397.81,36134.0,397.1146,398.4082,395.7016,395.8608,36134.0
2024-12-11 09:40:00,397.87,400.68,397.62,399.05,10496.0,395.9205,398.7167,395.6717,397.0947,10496.0
2024-12-11 09:50:00,398.65,399.53,397.41,398.32,25485.0,396.6967,397.5724,395.4627,396.3683,25485.0
2024-12-11 10:00:00,397.96,398.04,397.0,397.18,25713.0,396.01,396.0897,395.0547,395.2339,25713.0
2024-12-11 10:10:00,397.38,398.84,397.23,397.83,11266.0,395.4329,396.8857,395.2836,395.8807,11266.0
2024-12-11 10:20:00,397.92,397.92,396.67,397.69,17105.0,395.9702,395.9702,394.7264,395.7414,17105.0
2024-12-11 10:30:00,397.73,398.45,397.25,397.39,6889.0,395.7812,396.4976,395.3035,395.4428,6889.0
2024-12-11 10:40:00,397.35,398.22,397.09,397.69,16094.0,395.403,396.2688,395.1443,395.7414,16094.0
2024-12-11 10:50:00,397.45,398.37,397.44,398.35,22309.0,395.5025,396.418,395.4926,396.3981,22309.0
2024-12-11 11:00:00,398.2,399.12,398.2,398.76,8224.0,396.2489,397.1644,396.2489,396.8061,8224.0
2024-12-11 11:10:00,398.77,399.46,398.46,399.46,7188.0,396.8161,397.5027,396.5076,397.5027,7188.0
2024-12-11 11:20:00,399.44,400.29,399.44,399.89,8849.0,397.4828,398.3286,397.4828,397.9306,8849.0
2024-12-11 11:30:00,400.08,400.68,399.6,400.5,4135.0,398.1197,398.7167,397.642,398.5376,4135.0
2024-12-11 11:40:00,400.82,401.5,400.32,400.71,4716.0,398.856,399.5327,398.3585,398.7466,4716.0
2024-12-11 11:50:00,400.46,400.84,400.37,400.4,4420.0,398.4978,398.8759,398.4082,398.4381,4420.0
2024-12-11 12:00:00,400.4,400.41,399.07,399.67,7049.0,398.4381,398.448,397.1146,397.7117,7049.0
2024-12-11 12:10:00,399.73,399.73,398.87,398.89,5088.0,397.7714,397.7714,396.9156,396.9355,5088.0
2024-12-11 12:20:00,398.67,399.24,398.67,399.1,3020.0,396.7166,397.2838,396.7166,397.1445,3020.0
2024-12-11 12:30:00,399.14,399.51,399.02,399.04,3387.0,397.1843,397.5524,397.0648,397.0848,3387.0
2024-12-11 12:40:00,399.25,399.97,399.07,399.74,8168.0,397.2937,398.0102,397.1146,397.7813,8168.0
2024-12-11 12:50:00,399.73,400.01,399.73,399.97,2910.0,397.7714,398.05,397.7714,398.0102,2910.0
2024-12-11 13:00:00,399.96,400.35,399.78,400.25,8381.0,398.0002,398.3883,397.8211,398.2888,8381.0
2024-12-11 13:10:00,400.01,400.29,399.56,400.11,7539.0,398.05,398.3286,397.6022,398.1495,7539.0
2024-12-11 13:20:00,400.28,400.62,400.13,400.62,4715.0,398.3187,398.657,398.1694,398.657,4715.0
2024-12-11 13:30:00,400.7,401.01,400.18,400.2,6278.0,398.7366,399.0451,398.2192,398.2391,6278.0
2024-12-11 13:40:00,400.43,400.64,400.26,400.62,2837.0,398.4679,398.6769,398.2988,398.657,2837.0
2024-12-11 13:50:00,400.48,400.7,400.31,400.69,4132.0,398.5177,398.7366,398.3485,398.7267,4132.0
2024-12-11 14:00:00,400.63,401.03,400.54,400.93,3890.0,398.667,399.065,398.5774,398.9655,3890.0
2024-12-11 14:10:00,400.93,401.04,400.46,400.9,3581.0,398.9655,399.075,398.4978,398.9356,3581.0
2024-12-11 14:20:00,400.77,401.01,400.51,400.99,2711.0,398.8063,399.0451,398.5475,399.0252,2711.0
2024-12-11 14:30:00,401.11,401.48,401.08,401.28,4367.0,399.1446,399.5128,399.1148,399.3138,4367.0
2024-12-11 14:40:00,401.0,401.42,401.0,401.15,4465.0,399.0351,399.4531,399.0351,399.1844,4465.0
2024-12-11 14:50:00,401.23,401.32,400.68,400.83,7641.0,399.264,399.3536,398.7167,398.866,7641.0
2024-12-11 15:00:00,401.05,401.13,400.76,400.92,3663.0,399.0849,399.1645,398.7963,398.9555,3663.0
2024-12-11 15:10:00,401.06,401.38,400.94,400.99,3384.0,399.0949,399.4133,398.9754,399.0252,3384.0
2024-12-11 15:20:00,400.88,401.33,400.85,400.91,6053.0,398.9157,399.3635,398.8859,398.9456,6053.0
2024-12-11 15:30:00,400.92,401.32,400.76,401.21,5689.0,398.9555,399.3536,398.7963,399.2441,5689.0
2024-12-11 15:40:00,401.11,401.37,400.75,400.89,8744.0,399.1446,399.4033,398.7864,398.9257,8744.0
2024-12-11 15:50:00,400.73,400.99,400.03,400.17,49668.0,398.7665,399.0252,398.0699,398.2092,49668.0
2024-12-12 09:30:00,402.01,402.01,399.48,399.73,20918.0,400.0402,400.0402,397.5226,397.7714,20918.0
2024-12-12 09:40:00,400.44,401.21,399.38,400.38,15400.0,398.4779,399.2441,397.4231,398.4182,15400.0
2024-12-12 09:50:00,400.38,401.76,399.87,401.75,5888.0,398.4182,399.7914,397.9107,399.7815,5888.0
2024-12-12 10:00:00,401.35,401.55,399.58,399.81,10050.0,399.3834,399.5825,397.6221,397.851,10050.0
2024-12-12 10:10:00,399.43,400.56,398.98,399.37,9342.0,397.4728,398.5973,397.025,397.4131,9342.0
2024-12-12 10:20:00,399.76,399.87,399.0,399.68,5867.0,397.8012,397.9107,397.0449,397.7216,5867.0
2024-12-12 10:30:00,399.58,400.48,399.58,400.16,5179.0,397.6221,398.5177,397.6221,398.1993,5179.0
2024-12-12 10:40:00,400.14,400.4,399.39,399.63,8451.0,398.1794,398.4381,397.433,397.6719,8451.0
2024-12-12 10:50:00,399.87,399.97,399.12,399.73,7562.0,397.9107,398.0102,397.1644,397.7714,7562.0
2024-12-12 11:00:00,399.57,400.67,399.38,399.77,7528.0,397.6122,398.7068,397.4231,397.8112,7528.0
2024-12-12 11:10:00,399.41,400.1,399.41,399.8,2410.0,397.4529,398.1396,397.4529,397.841,2410.0
2024-12-12 11:20:00,400.1,400.2,399.48,400.15,4031.0,398.1396,398.2391,397.5226,398.1893,4031.0
2024-12-12 11:30:00,399.84,400.59,399.6,400.47,12586.0,397.8808,398.6272,397.642,398.5077,12586.0
2024-12-12 11:40:00,400.54,400.66,400.04,400.25,2765.0,398.5774,398.6968,398.0799,398.2888,2765.0
2024-12-12 11:50:00,399.98,400.31,399.58,399.68,3552.0,398.0201,398.3485,397.6221,397.7216,3552.0
2024-12-12 12:00:00,400.04,400.07,399.63,399.78,9098.0,398.0799,398.1097,397.6719,397.8211,9098.0
2024-12-12 12:10:00,399.58,399.66,399.11,399.5,2674.0,397.6221,397.7017,397.1544,397.5425,2674.0
2024-12-12 12:20:00,399.6,399.6,398.83,399.29,5420.0,397.642,397.642,396.8758,397.3335,5420.0
2024-12-12 12:30:00,399.32,399.8,399.16,399.41,2048.0,397.3634,397.841,397.2042,397.4529,2048.0
2024-12-12 12:40:00,399.38,399.9,399.04,399.9,3257.0,397.4231,397.9405,397.0848,397.9405,3257.0
2024-12-12 12:50:00,400.15,400.29,399.89,400.29,3092.0,398.1893,398.3286,397.9306,398.3286,3092.0
2024-12-12 13:00:00,400.14,400.3,399.75,400.3,2739.0,398.1794,398.3386,397.7913,398.3386,2739.0
2024-12-12 13:10:00,400.2,400.31,399.95,400.31,1760.0,398.2391,398.3485,397.9903,398.3485,1760.0
2024-12-12 13:20:00,400.33,400.86,400.1,400.1,8761.0,398.3684,398.8958,398.1396,398.1396,8761.0
2024-12-12 13:30:00,399.93,400.15,399.7,400.07,1929.0,397.9704,398.1893,397.7415,398.1097,1929.0
2024-12-12 13:40:00,399.93,400.04,399.7,400.04,1975.0,397.9704,398.0799,397.7415,398.0799,1975.0
2024-12-12 13:50:00,400.05,400.24,399.94,399.98,3265.0,398.0898,398.2789,397.9803,398.0201,3265.0
2024-12-12 14:00:00,399.75,400.12,399.63,399.63,2030.0,397.7913,398.1595,397.6719,397.6719,2030.0
2024-12-12 14:10:00,399.69,399.88,399.25,399.44,3526.0,397.7316,397.9206,397.2937,397.4828,3526.0
2024-12-12 14:20:00,399.44,399.97,399.29,399.96,2587.0,397.4828,398.0102,397.3335,398.0002,2587.0
2024-12-12 14:30:00,399.85,400.0,399.51,400.0,4221.0,397.8908,398.04,397.5524,398.04,4221.0
2024-12-12 14:40:00,399.99,400.38,399.76,399.8,2615.0,398.0301,398.4182,397.8012,397.841,2615.0
2024-12-12 14:50:00,399.8,400.25,399.59,400.24,2024.0,397.841,398.2888,397.6321,398.2789,2024.0
2024-12-12 15:00:00,400.52,400.56,400.26,400.46,1501.0,398.5575,398.5973,398.2988,398.4978,1501.0
2024-12-12 15:10:00,400.46,400.65,400.31,400.45,1573.0,398.4978,398.6869,398.3485,398.4878,1573.0
2024-12-12 15:20:00,400.49,400.69,400.34,400.5,2343.0,398.5276,398.7267,398.3784,398.5376,2343.0
2024-12-12 15:30:00,400.41,400.63,399.94,400.15,4925.0,398.448,398.667,397.9803,398.1893,4925.0
2024-12-12 15:40:00,400.08,400.24,399.73,399.73,6223.0,398.1197,398.2789,397.7714,397.7714,6223.0
2024-12-12 15:50:00,399.59,400.29,399.3,399.59,68160.0,397.6321,398.3286,397.3435,397.6321,68160.0
2024-12-13 09:30:00,399.66,400.6,397.64,399.55,16629.0,397.7017,398.6371,395.6916,397.5923,16629.0
2024-12-13 09:40:00,400.21,401.97,399.58,401.15,11071.0,398.249,400.0004,397.6221,399.1844,11071.0
2024-12-13 09:50:00,401.15,403.02,400.91,402.95,13540.0,399.1844,401.0452,398.9456,400.9756,13540.0
2024-12-13 10:00:00,402.65,403.13,401.4,402.13,15112.0,400.6771,401.1547,399.4332,400.1596,15112.0
2024-12-13 10:10:00,402.04,402.04,400.83,401.19,13345.0,400.0701,400.0701,398.866,399.2242,13345.0
2024-12-13 10:20:00,401.45,401.45,399.73,400.06,14518.0,399.4829,399.4829,397.7714,398.0998,14518.0
2024-12-13 10:30:00,400.06,400.42,399.82,399.94,13954.0,398.0998,398.458,397.8609,397.9803,13954.0
2024-12-13 10:40:00,400.09,400.46,399.58,399.87,8709.0,398.1296,398.4978,397.6221,397.9107,8709.0
2024-12-13 10:50:00,399.84,400.73,399.59,400.46,10774.0,397.8808,398.7665,397.6321,398.4978,10774.0
2024-12-13 11:00:00,400.43,400.48,399.47,399.75,8168.0,398.4679,398.5177,397.5126,397.7913,8168.0
2024-12-13 11:10:00,399.65,400.4,399.65,400.13,9682.0,397.6918,398.4381,397.6918,398.1694,9682.0
2024-12-13 11:20:00,400.13,401.13,400.13,401.04,15693.0,398.1694,399.1645,398.1694,399.075,15693.0
2024-12-13 11:30:00,401.05,401.45,400.42,400.55,4700.0,399.0849,399.4829,398.458,398.5874,4700.0
2024-12-13 11:40:00,400.55,401.24,399.85,399.94,5902.0,398.5874,399.274,397.8908,397.9803,5902.0
2024-12-13 11:50:00,399.99,400.38,399.94,400.1,2365.0,398.0301,398.4182,397.9803,398.1396,2365.0
2024-12-13 12:00:00,399.86,400.31,399.52,399.52,9077.0,397.9007,398.3485,397.5624,397.5624,9077.0
2024-12-13 12:10:00,399.66,400.1,399.65,399.79,5255.0,397.7017,398.1396,397.6918,397.8311,5255.0
2024-12-13 12:20:00,400.08,400.33,400.07,400.26,3541.0,398.1197,398.3684,398.1097,398.2988,3541.0
2024-12-13 12:30:00,400.25,400.26,399.6,399.6,6891.0,398.2888,398.2988,397.642,397.642,6891.0
2024-12-13 12:40:00,399.66,399.73,398.9,398.98,3822.0,397.7017,397.7714,396.9454,397.025,3822.0
2024-12-13 12:50:00,398.9,399.28,398.38,398.52,4748.0,396.9454,397.3236,396.428,396.5673,4748.0
2024-12-13 13:00:00,398.37,398.87,398.36,398.79,3670.0,396.418,396.9156,396.4081,396.836,3670.0
2024-12-13 13:10:00,398.55,398.69,398.48,398.65,3970.0,396.5972,396.7365,396.5275,396.6967,3970.0
2024-12-13 13:20:00,398.48,398.67,398.35,398.36,6402.0,396.5275,396.7166,396.3981,396.4081,6402.0
2024-12-13 13:30:00,398.34,398.95,398.21,398.75,6833.0,396.3882,396.9952,396.2588,396.7962,6833.0
2024-12-13 13:40:00,398.99,399.21,398.9,399.16,1939.0,397.035,397.2539,396.9454,397.2042,1939.0
2024-12-13 13:50:00,399.08,399.31,398.7,398.71,1871.0,397.1246,397.3534,396.7464,396.7564,1871.0
2024-12-13 14:00:00,398.68,399.46,398.68,399.46,6226.0,396.7265,397.5027,396.7265,397.5027,6226.0
2024-12-13 14:10:00,399.49,399.74,399.35,399.53,1440.0,397.5325,397.7813,397.3932,397.5724,1440.0
2024-12-13 14:20:00,399.48,399.51,398.69,398.83,8533.0,397.5226,397.5524,396.7365,396.8758,8533.0
2024-12-13 14:30:00,398.83,399.36,398.82,399.35,3476.0,396.8758,397.4032,396.8658,397.3932,3476.0
2024-12-13 14:40:00,399.45,399.65,399.37,399.52,3301.0,397.4927,397.6918,397.4131,397.5624,3301.0
2024-12-13 14:50:00,399.51,399.89,399.35,399.47,3694.0,397.5524,397.9306,397.3932,397.5126,3694.0
2024-12-13 15:00:00,399.65,399.81,399.18,399.18,6070.0,397.6918,397.851,397.2241,397.2241,6070.0
2024-12-13 15:10:00,399.18,399.67,399.18,399.34,7876.0,397.2241,397.7117,397.2241,397.3833,7876.0
2024-12-13 15:20:00,399.4,399.4,398.9,398.94,6216.0,397.443,397.443,396.9454,396.9852,6216.0
2024-12-13 15:30:00,398.89,399.07,398.67,398.92,7606.0,396.9355,397.1146,396.7166,396.9653,7606.0
2024-12-13 15:40:00,398.92,399.35,398.79,399.35,7227.0,396.9653,397.3932,396.836,397.3932,7227.0
2024-12-13 15:50:00,399.49,399.79,399.0,399.35,65014.0,397.5325,397.8311,397.0449,397.3932,65014.0
2024-12-16 09:30:00,399.26,400.26,396.63,398.65,24825.0,397.3037,398.2988,394.6866,396.6967,24825.0
2024-12-16 09:40:00,398.67,400.43,398.54,400.12,21893.0,396.7166,398.4679,396.5872,398.1595,21893.0
2024-12-16 09:50:00,400.04,401.28,399.58,400.31,11562.0,398.0799,399.3138,397.6221,398.3485,11562.0
2024-12-16 10:00:00,400.0,400.38,398.15,398.4,10986.0,398.04,398.4182,396.1991,396.4479,10986.0
2024-12-16 10:10:00,398.35,398.35,395.46,396.24,12484.0,396.3981,396.3981,393.5223,394.2985,12484.0
2024-12-16 10:20:00,396.48,397.26,396.32,397.04,8668.0,394.5373,395.3135,394.3781,395.0946,8668.0
2024-12-16 10:30:00,397.22,398.23,397.14,398.1,40187.0,395.2737,396.2787,395.1941,396.1494,40187.0
2024-12-16 10:40:00,398.1,398.25,397.07,397.56,10511.0,396.1494,396.2986,395.1244,395.612,10511.0
2024-12-16 10:50:00,397.56,397.89,396.55,396.55,6801.0,395.612,395.9404,394.607,394.607,6801.0
2024-12-16 11:00:00,396.64,397.44,396.32,396.43,6593.0,394.6965,395.4926,394.3781,394.4875,6593.0
2024-12-16 11:10:00,396.69,397.86,396.69,397.17,5620.0,394.7463,395.9105,394.7463,395.2239,5620.0
2024-12-16 11:20:00,397.1,397.81,397.1,397.81,2300.0,395.1543,395.8608,395.1543,395.8608,2300.0
2024-12-16 11:30:00,397.39,397.62,397.25,397.36,2101.0,395.4428,395.6717,395.3035,395.413,2101.0
2024-12-16 11:40:00,397.37,397.69,397.21,397.4,4319.0,395.4229,395.7414,395.2637,395.4528,4319.0
2024-12-16 11:50:00,397.32,398.17,397.05,397.47,37634.0,395.3732,396.219,395.1045,395.5224,37634.0
2024-12-16 12:00:00,397.58,397.58,396.75,397.38,5130.0,395.6319,395.6319,394.806,395.4329,5130.0
2024-12-16 12:10:00,397.45,397.96,397.14,397.96,34915.0,395.5025,396.01,395.1941,396.01,34915.0
2024-12-16 12:20:00,397.92,398.84,397.92,398.17,3732.0,395.9702,396.8857,395.9702,396.219,3732.0
2024-12-16 12:30:00,398.0,398.19,397.81,398.02,6795.0,396.0498,396.2389,395.8608,396.0697,6795.0
2024-12-16 12:40:00,398.11,398.31,397.72,397.9,27389.0,396.1593,396.3583,395.7712,395.9503,27389.0
2024-12-16 12:50:00,398.01,398.51,397.83,398.41,31465.0,396.0598,396.5573,395.8807,396.4578,31465.0
2024-12-16 13:00:00,398.99,399.7,398.41,398.94,11163.0,397.035,397.7415,396.4578,396.9852,11163.0
2024-12-16 13:10:00,398.86,399.21,398.67,399.15,5968.0,396.9056,397.2539,396.7166,397.1942,5968.0
2024-12-16 13:20:00,399.27,399.6,398.98,399.19,5305.0,397.3136,397.642,397.025,397.234,5305.0
2024-12-16 13:30:00,399.33,400.0,399.33,399.71,9240.0,397.3733,398.04,397.3733,397.7515,9240.0
2024-12-16 13:40:00,400.0,400.23,399.8,400.02,10572.0,398.04,398.2689,397.841,398.0599,10572.0
2024-12-16 13:50:00,400.04,400.04,399.64,399.64,4357.0,398.0799,398.0799,397.6818,397.6818,4357.0
2024-12-16 14:00:00,399.73,400.08,399.73,400.0,8064.0,397.7714,398.1197,397.7714,398.04,8064.0
2024-12-16 14:10:00,399.99,400.17,399.68,399.68,14020.0,398.0301,398.2092,397.7216,397.7216,14020.0
2024-12-16 14:20:00,399.81,399.88,399.68,399.85,3211.0,397.851,397.9206,397.7216,397.8908,3211.0
2024-12-16 14:30:00,399.85,399.85,399.05,399.05,10618.0,397.8908,397.8908,397.0947,397.0947,10618.0
2024-12-16 14:40:00,398.97,399.14,397.8,397.8,13029.0,397.0151,397.1843,395.8508,395.8508,13029.0
2024-12-16 14:50:00,398.48,398.84,398.01,398.68,6229.0,396.5275,396.8857,396.0598,396.7265,6229.0
2024-12-16 15:00:00,398.68,399.34,398.41,398.76,14553.0,396.7265,397.3833,396.4578,396.8061,14553.0
2024-12-16 15:10:00,398.89,398.99,398.35,398.35,8845.0,396.9355,397.035,396.3981,396.3981,8845.0
2024-12-16 15:20:00,398.36,398.74,398.36,398.67,5778.0,396.4081,396.7862,396.4081,396.7166,5778.0
2024-12-16 15:30:00,398.58,398.58,397.88,397.88,16787.0,396.627,396.627,395.9304,395.9304,16787.0
2024-12-16 15:40:00,398.0,398.11,397.08,397.09,19654.0,396.0498,396.1593,395.1344,395.1443,19654.0
2024-12-16 15:50:00,397.28,399.01,397.12,398.37,65861.0,395.3334,397.0549,395.1742,396.418,65861.0
2024-12-17 09:30:00,393.88,395.68,389.4,389.41,36026.0,391.95,393.7412,387.492,387.5019,36026.0
2024-12-17 09:40:00,389.41,390.74,388.33,390.54,16577.0,387.5019,388.8254,386.4272,388.6264,16577.0
2024-12-17 09:50:00,390.38,392.94,390.26,391.97,8205.0,388.4672,391.0146,388.3478,390.0494,8205.0
2024-12-17 10:00:00,392.03,392.03,390.65,391.25,24513.0,390.1091,390.1091,388.7359,389.3329,24513.0
2024-12-17 10:10:00,391.01,391.22,389.48,390.04,13106.0,389.0941,389.3031,387.5716,388.1288,13106.0
2024-12-17 10:20:00,390.22,390.22,388.3,389.21,19747.0,388.308,388.308,386.3974,387.3029,19747.0
2024-12-17 10:30:00,388.81,390.16,388.81,389.46,6173.0,386.9049,388.2483,386.9049,387.5517,6173.0
2024-12-17 10:40:00,389.97,389.97,388.52,388.97,13850.0,388.0592,388.0592,386.6163,387.0641,13850.0
2024-12-17 10:50:00,388.99,389.46,388.98,389.46,5722.0,387.084,387.5517,387.074,387.5517,5722.0
2024-12-17 11:00:00,389.45,391.31,389.45,390.99,11789.0,387.5417,389.3926,387.5417,389.0742,11789.0
2024-12-17 11:10:00,391.0,391.85,390.7,391.5,7955.0,389.0841,389.93,388.7856,389.5817,7955.0
2024-12-17 11:20:00,391.15,392.45,391.15,392.19,27280.0,389.2334,390.527,389.2334,390.2683,27280.0
2024-12-17 11:30:00,392.21,392.54,391.86,392.18,5858.0,390.2882,390.6166,389.9399,390.2584,5858.0
2024-12-17 11:40:00,392.19,392.72,392.14,392.6,6863.0,390.2683,390.7957,390.2186,390.6763,6863.0
2024-12-17 11:50:00,392.59,392.8,392.01,392.35,8641.0,390.6664,390.8753,390.0892,390.4275,8641.0
2024-12-17 12:00:00,391.99,392.1,391.75,391.93,6951.0,390.0693,390.1788,389.8305,390.0096,6951.0
2024-12-17 12:10:00,391.93,392.68,391.92,392.55,4500.0,390.0096,390.7559,389.9996,390.6266,4500.0
2024-12-17 12:20:00,392.34,392.45,391.49,391.8,15071.0,390.4176,390.527,389.5717,389.8802,15071.0
2024-12-17 12:30:00,391.81,392.27,391.69,392.07,6705.0,389.8902,390.3479,389.7708,390.1489,6705.0
2024-12-17 12:40:00,392.37,392.5,391.95,392.15,3041.0,390.4474,390.5768,390.0295,390.2285,3041.0
2024-12-17 12:50:00,392.23,392.89,392.11,392.57,5164.0,390.3081,390.9649,390.1887,390.6465,5164.0
2024-12-17 13:00:00,392.55,392.61,392.29,392.53,4232.0,390.6266,390.6863,390.3678,390.6066,4232.0
2024-12-17 13:10:00,392.38,392.38,391.93,391.93,4277.0,390.4574,390.4574,390.0096,390.0096,4277.0
2024-12-17 13:20:00,391.83,391.94,391.31,391.65,6150.0,389.9101,390.0195,389.3926,389.731,6150.0
2024-12-17 13:30:00,391.66,392.22,391.62,391.98,5013.0,389.7409,390.2982,389.7011,390.0593,5013.0
2024-12-17 13:40:00,391.98,392.22,391.73,391.9,3151.0,390.0593,390.2982,389.8106,389.9797,3151.0
2024-12-17 13:50:00,391.8,392.03,391.78,391.97,1917.0,389.8802,390.1091,389.8603,390.0494,1917.0
2024-12-17 14:00:00,391.99,392.02,391.75,392.0,12210.0,390.0693,390.0991,389.8305,390.0792,12210.0
2024-12-17 14:10:00,392.01,392.44,391.96,392.41,6969.0,390.0892,390.5171,390.0394,390.4872,6969.0
2024-12-17 14:20:00,392.28,392.3,391.8,391.93,9982.0,390.3579,390.3778,389.8802,390.0096,9982.0
2024-12-17 14:30:00,391.78,392.28,391.52,391.69,6683.0,389.8603,390.3579,389.6016,389.7708,6683.0
2024-12-17 14:40:00,391.55,391.92,390.88,391.24,10741.0,389.6315,389.9996,388.9647,389.323,10741.0
2024-12-17 14:50:00,391.24,391.29,390.43,391.1,17541.0,389.323,389.3727,388.5169,389.1837,17541.0
2024-12-17 15:00:00,391.06,391.07,390.49,390.89,2864.0,389.1439,389.1538,388.5766,388.9747,2864.0
2024-12-17 15:10:00,390.92,390.92,390.4,390.56,4199.0,389.0045,389.0045,388.4871,388.6463,4199.0
2024-12-17 15:20:00,390.56,390.8,390.43,390.8,8358.0,388.6463,388.8851,388.5169,388.8851,8358.0
2024-12-17 15:30:00,390.8,391.48,390.64,391.03,12709.0,388.8851,389.5618,388.7259,389.114,12709.0
2024-12-17 15:40:00,391.34,391.56,390.87,391.46,16661.0,389.4225,389.6414,388.9548,389.5419,16661.0
2024-12-17 15:50:00,391.3,392.94,391.3,391.67,74107.0,389.3827,391.0146,389.3827,389.7509,74107.0
2024-12-18 09:30:00,394.28,394.46,390.19,391.0,47027.0,392.3481,392.5272,388.2781,389.0841,47027.0
2024-12-18 09:40:00,391.5,392.22,389.91,389.91,20168.0,389.5817,390.2982,387.9995,387.9995,20168.0
2024-12-18 09:50:00,390.33,392.56,390.26,392.02,26262.0,388.4174,390.6365,388.3478,390.0991,26262.0
2024-12-18 10:00:00,392.1,392.93,391.57,392.13,13167.0,390.1788,391.0047,389.6514,390.2086,13167.0
2024-12-18 10:10:00,391.85,392.87,391.55,391.68,12079.0,389.93,390.945,389.6315,389.7608,12079.0
2024-12-18 10:20:00,391.82,393.39,391.82,393.17,10284.0,389.9001,391.4624,389.9001,391.2435,10284.0
2024-12-18 10:30:00,393.43,394.0,393.32,393.7,3073.0,391.5022,392.0694,391.3928,391.7709,3073.0
2024-12-18 10:40:00,393.55,394.57,393.3,394.57,4677.0,391.6217,392.6367,391.3729,392.6367,4677.0
2024-12-18 10:50:00,394.44,394.79,393.86,393.86,11295.0,392.5073,392.8556,391.9301,391.9301,11295.0
2024-12-18 11:00:00,394.13,394.92,394.11,394.92,5974.0,392.1988,392.9849,392.1789,392.9849,5974.0
2024-12-18 11:10:00,394.88,394.98,392.93,393.0,6987.0,392.9451,393.0446,391.0047,391.0743,6987.0
2024-12-18 11:20:00,393.0,393.57,392.45,392.93,7033.0,391.0743,391.6416,390.527,391.0047,7033.0
2024-12-18 11:30:00,392.71,393.39,392.27,393.39,4372.0,390.7858,391.4624,390.3479,391.4624,4372.0
2024-12-18 11:40:00,393.0,393.25,392.62,393.1,2166.0,391.0743,391.3231,390.6962,391.1739,2166.0
2024-12-18 11:50:00,393.08,393.59,392.77,392.77,5923.0,391.154,391.6615,390.8455,390.8455,5923.0
2024-12-18 12:00:00,392.55,392.86,392.29,392.68,4068.0,390.6266,390.935,390.3678,390.7559,4068.0
2024-12-18 12:10:00,392.83,392.93,392.09,392.9,12985.0,390.9052,391.0047,390.1688,390.9748,12985.0
2024-12-18 12:20:00,392.91,393.14,391.62,391.62,4678.0,390.9848,391.2137,389.7011,389.7011,4678.0
2024-12-18 12:30:00,391.81,392.12,391.28,391.9,7294.0,389.8902,390.1987,389.3628,389.9797,7294.0
2024-12-18 12:40:00,391.9,392.15,391.49,391.93,3731.0,389.9797,390.2285,389.5717,390.0096,3731.0
2024-12-18 12:50:00,391.96,392.5,391.72,392.5,3939.0,390.0394,390.5768,389.8006,390.5768,3939.0
2024-12-18 13:00:00,392.27,392.27,391.88,392.09,3109.0,390.3479,390.3479,389.9598,390.1688,3109.0
2024-12-18 13:10:00,392.32,392.46,391.73,392.46,4185.0,390.3977,390.537,389.8106,390.537,4185.0
2024-12-18 13:20:00,392.11,392.81,391.76,392.52,4632.0,390.1887,390.8853,389.8404,390.5967,4632.0
2024-12-18 13:30:00,392.53,392.78,392.39,392.66,1846.0,390.6066,390.8554,390.4673,390.736,1846.0
2024-12-18 13:40:00,392.84,392.92,392.43,392.43,3948.0,390.9151,390.9947,390.5071,390.5071,3948.0
2024-12-18 13:50:00,392.66,393.16,391.84,393.16,8476.0,390.736,391.2336,389.92,391.2336,8476.0
2024-12-18 14:00:00,392.39,393.31,390.42,390.42,18612.0,390.4673,391.3828,388.507,388.507,18612.0
2024-12-18 14:10:00,390.6,390.61,388.6,388.75,8551.0,388.6861,388.6961,386.6959,386.8452,8551.0
2024-12-18 14:20:00,388.72,389.33,388.41,388.42,8426.0,386.8153,387.4223,386.5068,386.5168,8426.0
2024-12-18 14:30:00,388.46,389.29,387.41,387.41,12954.0,386.5566,387.3825,385.5117,385.5117,12954.0
2024-12-18 14:40:00,387.58,387.95,385.46,386.38,14801.0,385.6809,386.0491,383.5713,384.4868,14801.0
2024-12-18 14:50:00,386.17,386.8,385.44,385.59,8775.0,384.2778,384.9047,383.5514,383.7007,8775.0
2024-12-18 15:00:00,385.69,386.43,384.84,385.28,17662.0,383.8002,384.5365,382.9543,383.3922,17662.0
2024-12-18 15:10:00,385.24,385.24,383.67,384.22,7648.0,383.3524,383.3524,381.7901,382.3374,7648.0
2024-12-18 15:20:00,384.44,385.38,383.27,383.61,14219.0,382.5563,383.4917,381.392,381.7304,14219.0
2024-12-18 15:30:00,383.66,383.9,382.46,382.68,16044.0,381.7801,382.0189,380.586,380.8049,16044.0
2024-12-18 15:40:00,382.57,382.57,380.29,380.51,37298.0,380.6955,380.6955,378.4266,378.6455,37298.0
2024-12-18 15:50:00,380.47,380.92,378.14,378.27,120927.0,378.6057,379.0535,376.2872,376.4165,120927.0
2024-12-19 09:30:00,382.3,385.44,380.5,383.67,38139.0,380.4268,383.5514,378.6356,381.7901,38139.0
2024-12-19 09:40:00,384.77,385.84,383.86,384.88,22309.0,382.8847,383.9494,381.9791,382.9941,22309.0
2024-12-19 09:50:00,384.43,384.63,381.7,382.28,20582.0,382.5463,382.7454,379.8297,380.4069,20582.0
2024-12-19 10:00:00,382.46,382.89,380.15,380.31,39080.0,380.586,381.0139,378.2873,378.4465,39080.0
2024-12-19 10:10:00,380.44,381.37,380.13,380.47,21733.0,378.5759,379.5013,378.2674,378.6057,21733.0
2024-12-19 10:20:00,380.59,381.95,380.05,380.69,8502.0,378.7252,380.0785,378.1878,378.8247,8502.0
2024-12-19 10:30:00,381.11,381.11,378.75,379.38,43668.0,379.2426,379.2426,376.8942,377.5211,43668.0
2024-12-19 10:40:00,379.88,380.52,378.77,379.57,13611.0,378.0186,378.6555,376.9141,377.7102,13611.0
2024-12-19 10:50:00,379.68,379.68,377.89,378.63,8774.0,377.8196,377.8196,376.0384,376.7748,8774.0
2024-12-19 11:00:00,378.63,379.24,378.11,378.11,6692.0,376.7748,377.3818,376.2573,376.2573,6692.0
2024-12-19 11:10:00,378.5,378.79,377.98,378.31,8019.0,376.6454,376.934,376.1279,376.4563,8019.0
2024-12-19 11:20:00,378.99,380.32,378.99,380.32,8529.0,377.133,378.4565,377.133,378.4565,8529.0
2024-12-19 11:30:00,380.34,380.39,379.8,379.86,4455.0,378.4764,378.5261,377.939,377.9987,4455.0
2024-12-19 11:40:00,380.06,380.06,379.62,379.62,1582.0,378.1978,378.1978,377.7599,377.7599,1582.0
2024-12-19 11:50:00,379.81,380.21,379.58,379.58,2141.0,377.949,378.347,377.7201,377.7201,2141.0
2024-12-19 12:00:00,379.41,379.43,378.67,378.89,5361.0,377.5509,377.5708,376.8146,377.0335,5361.0
2024-12-19 12:10:00,378.89,379.24,378.18,378.44,3473.0,377.0335,377.3818,376.327,376.5857,3473.0
2024-12-19 12:20:00,378.44,378.56,377.89,377.98,3958.0,376.5857,376.7051,376.0384,376.1279,3958.0
2024-12-19 12:30:00,378.15,378.37,377.14,378.18,12012.0,376.2971,376.516,375.2921,376.327,12012.0
2024-12-19 12:40:00,378.15,378.27,377.29,377.38,5869.0,376.2971,376.4165,375.4413,375.5309,5869.0
2024-12-19 12:50:00,377.29,378.44,377.01,378.17,3548.0,375.4413,376.5857,375.1627,376.317,3548.0
2024-12-19 13:00:00,378.17,378.44,377.35,377.63,2844.0,376.317,376.5857,375.501,375.7797,2844.0
2024-12-19 13:10:00,377.8,378.6,377.35,378.22,6269.0,375.9488,376.7449,375.501,376.3668,6269.0
2024-12-19 13:20:00,378.29,378.73,378.04,378.37,5232.0,376.4364,376.8743,376.1876,376.516,5232.0
2024-12-19 13:30:00,378.34,378.58,378.0,378.55,3510.0,376.4862,376.725,376.1478,376.6951,3510.0
2024-12-19 13:40:00,378.34,378.9,378.23,378.81,3389.0,376.4862,377.0434,376.3767,376.9539,3389.0
2024-12-19 13:50:00,378.79,379.37,378.49,379.37,17536.0,376.934,377.5111,376.6354,377.5111,17536.0
2024-12-19 14:00:00,379.7,379.7,378.6,378.6,7647.0,377.8395,377.8395,376.7449,376.7449,7647.0
2024-12-19 14:10:00,378.89,378.89,377.87,378.17,1559.0,377.0335,377.0335,376.0185,376.317,1559.0
2024-12-19 14:20:00,378.49,378.49,377.78,378.17,1991.0,376.6354,376.6354,375.9289,376.317,1991.0
2024-12-19 14:30:00,378.19,378.31,377.77,377.79,5367.0,376.3369,376.4563,375.919,375.9389,5367.0
2024-12-19 14:40:00,377.98,378.02,377.4,377.87,7227.0,376.1279,376.1677,375.5508,376.0185,7227.0
2024-12-19 14:50:00,377.94,378.03,377.25,377.25,4125.0,376.0881,376.1777,375.4015,375.4015,4125.0
2024-12-19 15:00:00,377.23,377.66,377.23,377.3,2508.0,375.3816,375.8095,375.3816,375.4513,2508.0
2024-12-19 15:10:00,377.5,378.19,377.4,377.84,18594.0,375.6503,376.3369,375.5508,375.9886,18594.0
2024-12-19 15:20:00,377.85,379.09,377.68,377.69,22921.0,375.9986,377.2325,375.8294,375.8394,22921.0
2024-12-19 15:30:00,378.19,378.19,376.1,377.24,12565.0,376.3369,376.3369,374.2572,375.3916,12565.0
2024-12-19 15:40:00,377.19,377.7,376.56,376.98,16073.0,375.3418,375.8493,374.7149,375.1328,16073.0
2024-12-19 15:50:00,376.54,377.01,375.25,376.78,91209.0,374.695,375.1627,373.4113,374.9338,91209.0
2024-12-20 09:30:00,375.0,376.0,373.57,374.07,185088.0,373.1625,374.1576,371.7396,372.2371,185088.0
2024-12-20 09:40:00,374.07,374.84,373.13,373.99,19447.0,372.2371,373.0033,371.3017,372.1575,19447.0
2024-12-20 09:50:00,374.0,374.47,371.96,372.07,14325.0,372.1674,372.6351,370.1374,370.2469,14325.0
2024-12-20 10:00:00,372.47,374.92,372.17,373.7,17646.0,370.6449,373.0829,370.3464,371.8689,17646.0
2024-12-20 10:10:00,373.53,374.74,373.51,374.44,40796.0,371.6997,372.9038,371.6798,372.6053,40796.0
2024-12-20 10:20:00,374.32,375.84,373.82,375.28,36835.0,372.4859,373.9984,371.9883,373.4412,36835.0
2024-12-20 10:30:00,375.42,376.77,375.41,376.35,15614.0,373.5805,374.9239,373.5705,374.5059,15614.0
2024-12-20 10:40:00,376.29,376.63,375.57,375.75,13000.0,374.4462,374.7846,373.7298,373.9089,13000.0
2024-12-20 10:50:00,376.01,377.24,375.91,376.13,43887.0,374.1676,375.3916,374.0681,374.287,43887.0
2024-12-20 11:00:00,375.88,378.08,375.81,378.02,34584.0,374.0382,376.2275,373.9686,376.1677,34584.0
2024-12-20 11:10:00,378.09,378.2,377.33,378.17,18136.0,376.2374,376.3469,375.4811,376.317,18136.0
2024-12-20 11:20:00,378.17,379.69,378.05,379.0,40680.0,376.317,377.8296,376.1976,377.1429,40680.0
2024-12-20 11:30:00,379.07,379.79,378.75,379.0,11383.0,377.2126,377.9291,376.8942,377.1429,11383.0
2024-12-20 11:40:00,379.0,379.61,378.74,378.97,36681.0,377.1429,377.75,376.8842,377.1131,36681.0
2024-12-20 11:50:00,379.05,379.22,378.52,379.22,39496.0,377.1927,377.3619,376.6653,377.3619,39496.0
2024-12-20 12:00:00,379.06,380.4,378.87,379.63,17405.0,377.2027,378.5361,377.0136,377.7699,17405.0
2024-12-20 12:10:00,379.66,379.83,379.13,379.77,7656.0,377.7997,377.9689,377.2723,377.9092,7656.0
2024-12-20 12:20:00,379.78,380.0,379.58,379.92,30947.0,377.9191,378.138,377.7201,378.0584,30947.0
2024-12-20 12:30:00,379.8,380.1,379.27,379.66,20133.0,377.939,378.2376,377.4116,377.7997,20133.0
2024-12-20 12:40:00,379.58,379.75,378.22,379.05,41345.0,377.7201,377.8893,376.3668,377.1927,41345.0
2024-12-20 12:50:00,379.18,380.39,379.18,380.14,5309.0,377.3221,378.5261,377.3221,378.2774,5309.0
2024-12-20 13:00:00,380.04,380.33,379.66,380.3,4971.0,378.1778,378.4664,377.7997,378.4366,4971.0
2024-12-20 13:10:00,379.81,380.04,379.05,379.09,4453.0,377.949,378.1778,377.1927,377.2325,4453.0
2024-12-20 13:20:00,379.64,379.64,378.14,378.14,4355.0,377.7798,377.7798,376.2872,376.2872,4355.0
2024-12-20 13:30:00,378.26,379.12,377.94,377.94,3973.0,376.4066,377.2624,376.0881,376.0881,3973.0
2024-12-20 13:40:00,378.32,378.74,377.85,378.6,3858.0,376.4663,376.8842,375.9986,376.7449,3858.0
2024-12-20 13:50:00,378.23,378.36,377.49,377.69,12339.0,376.3767,376.5061,375.6403,375.8394,12339.0
2024-12-20 14:00:00,377.72,377.97,377.58,377.58,8848.0,375.8692,376.118,375.7299,375.7299,8848.0
2024-12-20 14:10:00,377.76,378.15,377.68,377.86,2635.0,375.909,376.2971,375.8294,376.0085,2635.0
2024-12-20 14:20:00,378.21,378.21,377.87,378.21,2227.0,376.3568,376.3568,376.0185,376.3568,2227.0
2024-12-20 14:30:00,378.21,378.39,377.9,377.93,6203.0,376.3568,376.5359,376.0483,376.0782,6203.0
2024-12-20 14:40:00,377.76,377.92,377.55,377.68,3580.0,375.909,376.0682,375.7,375.8294,3580.0
2024-12-20 14:50:00,377.81,377.9,377.15,377.31,23007.0,375.9588,376.0483,375.302,375.4612,23007.0
2024-12-20 15:00:00,377.37,377.75,376.98,377.17,11912.0,375.5209,375.8991,375.1328,375.3219,11912.0
2024-12-20 15:10:00,377.06,377.97,377.06,377.31,16465.0,375.2125,376.118,375.2125,375.4612,16465.0
2024-12-20 15:20:00,377.19,378.34,377.09,377.88,7387.0,375.3418,376.4862,375.2423,376.0284,7387.0
2024-12-20 15:30:00,377.89,378.42,376.5,377.65,37330.0,376.0384,376.5658,374.6552,375.7996,37330.0
2024-12-20 15:40:00,377.76,377.95,377.24,377.25,14019.0,375.909,376.0981,375.3916,375.4015,14019.0
2024-12-20 15:50:00,377.23,377.63,375.56,377.28,136215.0,375.3816,375.7797,373.7198,375.4314,136215.0
2024-12-23 09:30:00,377.01,378.0,375.04,375.24,19793.0,375.1627,376.1478,373.2023,373.4014,19793.0
2024-12-23 09:40:00,375.05,375.18,373.89,373.89,5340.0,373.2123,373.3417,372.058,372.058,5340.0
2024-12-23 09:50:00,374.31,374.69,373.36,373.81,16599.0,372.4759,372.8541,371.5306,371.9784,16599.0
2024-12-23 10:00:00,373.88,374.32,372.38,372.93,19763.0,372.048,372.4859,370.5554,371.1027,19763.0
2024-12-23 10:10:00,372.79,374.05,372.54,373.77,18981.0,370.9634,372.2172,370.7146,371.9386,18981.0
2024-12-23 10:20:00,373.75,373.85,372.2,373.34,10226.0,371.9187,372.0182,370.3763,371.5107,10226.0
2024-12-23 10:30:00,373.53,373.97,372.83,372.95,15372.0,371.6997,372.1376,371.0032,371.1226,15372.0
2024-12-23 10:40:00,372.9,372.91,372.04,372.31,12491.0,371.0728,371.0828,370.217,370.4857,12491.0
2024-12-23 10:50:00,372.31,373.27,372.01,372.69,16949.0,370.4857,371.441,370.1872,370.8639,16949.0
2024-12-23 11:00:00,372.68,373.98,372.67,373.86,12365.0,370.8539,372.1475,370.844,372.0281,12365.0
2024-12-23 11:10:00,373.64,373.86,373.48,373.69,4478.0,371.8092,372.0281,371.65,371.859,4478.0
2024-12-23 11:20:00,373.87,374.49,373.65,374.31,8508.0,372.0381,372.655,371.8192,372.4759,8508.0
2024-12-23 11:30:00,374.31,374.92,374.28,374.55,6939.0,372.4759,373.0829,372.4461,372.7147,6939.0
2024-12-23 11:40:00,374.5,375.83,374.5,375.67,7117.0,372.665,373.9885,372.665,373.8293,7117.0
2024-12-23 11:50:00,375.66,376.42,375.66,376.34,3122.0,373.8193,374.5756,373.8193,374.496,3122.0
2024-12-23 12:00:00,376.26,376.92,376.06,376.39,4202.0,374.4164,375.0731,374.2174,374.5457,4202.0
2024-12-23 12:10:00,376.29,376.68,376.22,376.44,3944.0,374.4462,374.8343,374.3766,374.5955,3944.0
2024-12-23 12:20:00,376.59,376.78,376.29,376.72,2092.0,374.7448,374.9338,374.4462,374.8741,2092.0
2024-12-23 12:30:00,376.38,376.6,376.06,376.6,4402.0,374.5358,374.7547,374.2174,374.7547,4402.0
2024-12-23 12:40:00,376.61,376.84,376.57,376.78,4019.0,374.7647,374.9935,374.7249,374.9338,4019.0
2024-12-23 12:50:00,376.68,377.05,376.67,377.02,3483.0,374.8343,375.2025,374.8244,375.1726,3483.0
2024-12-23 13:00:00,376.76,377.54,376.75,377.26,1689.0,374.9139,375.6901,374.904,375.4115,1689.0
2024-12-23 13:10:00,377.14,377.18,376.22,376.22,3253.0,375.2921,375.3319,374.3766,374.3766,3253.0
2024-12-23 13:20:00,376.16,376.5,376.02,376.29,2937.0,374.3169,374.6552,374.1775,374.4462,2937.0
2024-12-23 13:30:00,376.29,376.99,376.28,376.85,2137.0,374.4462,375.1428,374.4363,375.0035,2137.0
2024-12-23 13:40:00,376.84,377.2,376.61,376.99,2450.0,374.9935,375.3518,374.7647,375.1428,2450.0
2024-12-23 13:50:00,377.19,377.32,376.86,377.19,7072.0,375.3418,375.4712,375.0134,375.3418,7072.0
2024-12-23 14:00:00,377.14,377.14,376.6,377.03,2084.0,375.2921,375.2921,374.7547,375.1826,2084.0
2024-12-23 14:10:00,376.97,377.34,376.87,377.28,2463.0,375.1229,375.4911,375.0234,375.4314,2463.0
2024-12-23 14:20:00,376.98,377.32,376.75,376.75,2878.0,375.1328,375.4712,374.904,374.904,2878.0
2024-12-23 14:30:00,376.85,377.11,375.95,375.95,3500.0,375.0035,375.2622,374.1079,374.1079,3500.0
2024-12-23 14:40:00,375.96,376.88,375.95,376.56,6882.0,374.1178,375.0333,374.1079,374.7149,6882.0
2024-12-23 14:50:00,376.85,377.06,376.25,376.33,3586.0,375.0035,375.2125,374.4064,374.486,3586.0
2024-12-23 15:00:00,376.25,376.69,376.13,376.38,3423.0,374.4064,374.8443,374.287,374.5358,3423.0
2024-12-23 15:10:00,376.54,376.72,376.07,376.45,6590.0,374.695,374.8741,374.2273,374.6054,6590.0
2024-12-23 15:20:00,376.68,377.35,376.52,377.05,5108.0,374.8343,375.501,374.6751,375.2025,5108.0
2024-12-23 15:30:00,376.98,377.29,376.78,376.98,12965.0,375.1328,375.4413,374.9338,375.1328,12965.0
2024-12-23 15:40:00,377.05,377.78,376.99,377.55,6167.0,375.2025,375.9289,375.1428,375.7,6167.0
2024-12-23 15:50:00,377.58,378.25,377.19,377.34,39650.0,375.7299,376.3966,375.3418,375.4911,39650.0
2024-12-24 09:30:00,377.52,379.31,376.21,377.66,10708.0,375.6702,377.4514,374.3666,375.8095,10708.0
2024-12-24 09:40:00,377.62,379.07,377.62,379.06,2990.0,375.7697,377.2126,375.7697,377.2027,2990.0
2024-12-24 09:50:00,378.88,378.88,377.97,378.66,2360.0,377.0235,377.0235,376.118,376.8046,2360.0
2024-12-24 10:00:00,378.57,379.31,378.57,378.57,1105.0,376.7151,377.4514,376.7151,376.7151,1105.0
2024-12-24 10:10:00,378.59,378.93,378.18,378.72,5264.0,376.735,377.0733,376.327,376.8643,5264.0
2024-12-24 10:20:00,378.57,378.95,377.94,378.72,6370.0,376.7151,377.0932,376.0881,376.8643,6370.0
2024-12-24 10:30:00,378.86,378.92,377.83,378.18,7071.0,377.0036,377.0633,375.9787,376.327,7071.0
2024-12-24 10:40:00,378.37,378.49,378.21,378.49,1428.0,376.516,376.6354,376.3568,376.6354,1428.0
2024-12-24 10:50:00,378.46,378.5,377.82,378.13,1941.0,376.6056,376.6454,375.9687,376.2772,1941.0
2024-12-24 11:00:00,377.93,378.29,377.59,377.6,3746.0,376.0782,376.4364,375.7399,375.7498,3746.0
2024-12-24 11:10:00,377.47,377.83,377.11,377.63,4265.0,375.6204,375.9787,375.2622,375.7797,4265.0
2024-12-24 11:20:00,377.5,377.95,377.45,377.59,5475.0,375.6503,376.0981,375.6005,375.7399,5475.0
2024-12-24 11:30:00,377.7,378.0,377.61,377.97,4195.0,375.8493,376.1478,375.7598,376.118,4195.0
2024-12-24 11:40:00,378.0,378.23,377.78,378.1,3372.0,376.1478,376.3767,375.9289,376.2474,3372.0
2024-12-24 11:50:00,378.27,378.27,377.62,377.75,2624.0,376.4165,376.4165,375.7697,375.8991,2624.0
2024-12-24 12:00:00,377.65,378.2,377.64,377.74,2642.0,375.7996,376.3469,375.7896,375.8891,2642.0
2024-12-24 12:10:00,378.22,378.49,377.74,378.49,7494.0,376.3668,376.6354,375.8891,376.6354,7494.0
2024-12-24 12:20:00,378.58,378.61,378.41,378.61,906.0,376.725,376.7549,376.5558,376.7549,906.0
2024-12-24 12:30:00,378.41,378.41,377.7,377.96,3385.0,376.5558,376.5558,375.8493,376.108,3385.0
2024-12-24 12:40:00,378.23,378.43,377.96,378.39,2085.0,376.3767,376.5757,376.108,376.5359,2085.0
2024-12-24 12:50:00,378.81,380.21,378.68,380.21,21225.0,376.9539,378.347,376.8245,378.347,21225.0
2024-12-26 09:30:00,379.04,379.83,376.77,377.45,10441.0,377.1827,377.9689,374.9239,375.6005,10441.0
2024-12-26 09:40:00,378.12,378.29,377.6,378.11,4053.0,376.2673,376.4364,375.7498,376.2573,4053.0
2024-12-26 09:50:00,378.11,378.79,377.36,378.43,4962.0,376.2573,376.934,375.511,376.5757,4962.0
2024-12-26 10:00:00,377.9,379.15,377.9,378.38,5291.0,376.0483,377.2922,376.0483,376.526,5291.0
2024-12-26 10:10:00,377.87,378.73,377.87,378.36,3946.0,376.0185,376.8743,376.0185,376.5061,3946.0
2024-12-26 10:20:00,378.37,378.83,377.74,377.74,2109.0,376.516,376.9738,375.8891,375.8891,2109.0
2024-12-26 10:30:00,377.73,378.41,377.28,377.28,2671.0,375.8792,376.5558,375.4314,375.4314,2671.0
2024-12-26 10:40:00,377.57,377.93,377.25,377.5,1821.0,375.72,376.0782,375.4015,375.6503,1821.0
2024-12-26 10:50:00,377.61,378.21,377.61,378.17,2017.0,375.7598,376.3568,375.7598,376.317,2017.0
2024-12-26 11:00:00,378.25,378.6,377.71,378.6,1465.0,376.3966,376.7449,375.8593,376.7449,1465.0
2024-12-26 11:10:00,378.23,378.73,377.89,378.73,1726.0,376.3767,376.8743,376.0384,376.8743,1726.0
2024-12-26 11:20:00,378.74,378.74,378.15,378.15,1325.0,376.8842,376.8842,376.2971,376.2971,1325.0
2024-12-26 11:30:00,378.46,378.77,378.14,378.44,1700.0,376.6056,376.9141,376.2872,376.5857,1700.0
2024-12-26 11:40:00,378.78,379.34,378.77,379.27,2102.0,376.924,377.4813,376.9141,377.4116,2102.0
2024-12-26 11:50:00,379.29,379.57,378.98,378.98,4447.0,377.4315,377.7102,377.123,377.123,4447.0
2024-12-26 12:00:00,379.38,379.56,379.08,379.56,1467.0,377.5211,377.7002,377.2226,377.7002,1467.0
2024-12-26 12:10:00,379.33,379.7,379.29,379.7,1303.0,377.4713,377.8395,377.4315,377.8395,1303.0
2024-12-26 12:20:00,379.56,379.56,379.3,379.41,1379.0,377.7002,377.7002,377.4415,377.5509,1379.0
2024-12-26 12:30:00,379.41,379.41,379.04,379.04,444.0,377.5509,377.5509,377.1827,377.1827,444.0
2024-12-26 12:40:00,379.01,379.02,378.41,378.41,1401.0,377.1529,377.1628,376.5558,376.5558,1401.0
2024-12-26 12:50:00,378.44,378.77,378.29,378.3,1123.0,376.5857,376.9141,376.4364,376.4464,1123.0
2024-12-26 13:00:00,378.35,378.85,378.35,378.85,1272.0,376.4961,376.9937,376.4961,376.9937,1272.0
2024-12-26 13:10:00,378.74,378.96,378.44,378.96,1285.0,376.8842,377.1031,376.5857,377.1031,1285.0
2024-12-26 13:20:00,379.04,379.09,379.04,379.09,473.0,377.1827,377.2325,377.1827,377.2325,473.0
2024-12-26 13:30:00,379.02,379.02,378.51,378.51,716.0,377.1628,377.1628,376.6553,376.6553,716.0
2024-12-26 13:40:00,378.87,378.98,378.52,378.71,2662.0,377.0136,377.123,376.6653,376.8544,2662.0
2024-12-26 13:50:00,378.71,378.71,378.4,378.5,3637.0,376.8544,376.8544,376.5459,376.6454,3637.0
2024-12-26 14:00:00,378.5,378.73,378.27,378.5,1988.0,376.6454,376.8743,376.4165,376.6454,1988.0
2024-12-26 14:10:00,378.5,378.63,378.4,378.4,2455.0,376.6454,376.7748,376.5459,376.5459,2455.0
2024-12-26 14:20:00,378.51,378.66,378.35,378.35,2844.0,376.6553,376.8046,376.4961,376.4961,2844.0
2024-12-26 14:30:00,378.48,378.53,378.39,378.5,1704.0,376.6255,376.6752,376.5359,376.6454,1704.0
2024-12-26 14:40:00,378.28,378.58,378.15,378.58,6732.0,376.4265,376.725,376.2971,376.725,6732.0
2024-12-26 14:50:00,378.57,378.6,378.5,378.56,2571.0,376.7151,376.7449,376.6454,376.7051,2571.0
2024-12-26 15:00:00,378.44,378.75,378.37,378.53,3927.0,376.5857,376.8942,376.516,376.6752,3927.0
2024-12-26 15:10:00,378.6,378.69,378.32,378.57,6210.0,376.7449,376.8345,376.4663,376.7151,6210.0
2024-12-26 15:20:00,378.5,378.74,378.46,378.56,6819.0,376.6454,376.8842,376.6056,376.7051,6819.0
2024-12-26 15:30:00,378.35,378.67,378.18,378.5,8510.0,376.4961,376.8146,376.327,376.6454,8510.0
2024-12-26 15:40:00,378.55,378.57,378.21,378.27,3304.0,376.6951,376.7151,376.3568,376.4165,3304.0
2024-12-26 15:50:00,378.28,378.56,377.88,377.88,20192.0,376.4265,376.7051,376.0284,376.0284,20192.0
2024-12-27 09:30:00,375.36,376.69,373.95,375.36,10555.0,373.5208,374.8443,372.1177,373.5208,10555.0
2024-12-27 09:40:00,375.56,376.51,375.55,376.51,1211.0,373.7198,374.6651,373.7098,374.6651,1211.0
2024-12-27 09:50:00,376.56,377.33,376.47,377.06,6182.0,374.7149,375.4811,374.6253,375.2125,6182.0
2024-12-27 10:00:00,377.07,377.07,375.29,375.8,9489.0,375.2224,375.2224,373.4511,373.9586,9489.0
2024-12-27 10:10:00,375.6,375.6,374.0,374.1,4116.0,373.7596,373.7596,372.1674,372.267,4116.0
2024-12-27 10:20:00,374.37,374.7,373.46,373.46,4283.0,372.5356,372.864,371.6301,371.6301,4283.0
2024-12-27 10:30:00,373.73,374.0,373.38,373.72,3388.0,371.8988,372.1674,371.5505,371.8888,3388.0
2024-12-27 10:40:00,373.72,374.5,373.51,374.5,1751.0,371.8888,372.665,371.6798,372.665,1751.0
2024-12-27 10:50:00,374.53,374.65,374.33,374.46,432.0,372.6948,372.8143,372.4958,372.6252,432.0
2024-12-27 11:00:00,374.3,374.35,373.51,373.51,3100.0,372.466,372.5157,371.6798,371.6798,3100.0
2024-12-27 11:10:00,373.56,373.98,373.13,373.59,5674.0,371.7296,372.1475,371.3017,371.7595,5674.0
2024-12-27 11:20:00,373.45,374.08,373.41,374.08,2743.0,371.6201,372.2471,371.5803,372.2471,2743.0
2024-12-27 11:30:00,374.08,374.48,373.99,374.24,889.0,372.2471,372.6451,372.1575,372.4063,889.0
2024-12-27 11:40:00,374.22,374.22,373.61,373.61,2980.0,372.3864,372.3864,371.7794,371.7794,2980.0
2024-12-27 11:50:00,373.05,373.08,372.21,372.22,8494.0,371.2221,371.252,370.3862,370.3962,8494.0
2024-12-27 12:00:00,372.22,372.41,371.65,372.16,8860.0,370.3962,370.5852,369.829,370.3365,8860.0
2024-12-27 12:10:00,372.19,372.25,371.89,372.2,7377.0,370.3663,370.426,370.0678,370.3763,7377.0
2024-12-27 12:20:00,372.05,372.05,371.31,371.85,5016.0,370.227,370.227,369.4906,370.028,5016.0
2024-12-27 12:30:00,371.75,372.0,371.09,371.2,4731.0,369.9285,370.1772,369.2717,369.3812,4731.0
2024-12-27 12:40:00,371.22,371.53,370.72,370.72,6379.0,369.4011,369.7095,368.9035,368.9035,6379.0
2024-12-27 12:50:00,371.14,371.89,370.94,371.53,6704.0,369.3215,370.0678,369.1224,369.7095,6704.0
2024-12-27 13:00:00,371.78,372.09,371.5,371.5,3622.0,369.9583,370.2668,369.6797,369.6797,3622.0
2024-12-27 13:10:00,371.69,371.98,371.49,371.49,6530.0,369.8688,370.1573,369.6697,369.6697,6530.0
2024-12-27 13:20:00,371.75,371.76,371.39,371.39,2988.0,369.9285,369.9384,369.5702,369.5702,2988.0
2024-12-27 13:30:00,371.39,372.01,371.28,372.01,5060.0,369.5702,370.1872,369.4608,370.1872,5060.0
2024-12-27 13:40:00,371.83,372.04,371.78,371.94,2302.0,370.0081,370.217,369.9583,370.1175,2302.0
2024-12-27 13:50:00,371.93,372.7,371.81,372.32,8622.0,370.1076,370.8738,369.9882,370.4957,8622.0
2024-12-27 14:00:00,372.29,372.86,372.26,372.59,4821.0,370.4658,371.033,370.436,370.7644,4821.0
2024-12-27 14:10:00,372.94,373.05,372.59,372.96,3737.0,371.1126,371.2221,370.7644,371.1325,3737.0
2024-12-27 14:20:00,372.68,373.23,372.68,373.23,944.0,370.8539,371.4012,370.8539,371.4012,944.0
2024-12-27 14:30:00,372.81,372.89,372.52,372.73,3040.0,370.9833,371.0629,370.6947,370.9037,3040.0
2024-12-27 14:40:00,372.87,373.52,372.8,373.33,17730.0,371.043,371.6898,370.9733,371.5007,17730.0
2024-12-27 14:50:00,373.39,373.59,373.27,373.3,9874.0,371.5604,371.7595,371.441,371.4709,9874.0
2024-12-27 15:00:00,373.22,373.29,372.85,373.01,5149.0,371.3913,371.4609,371.0231,371.1823,5149.0
2024-12-27 15:10:00,372.97,372.97,371.93,372.18,5358.0,371.1425,371.1425,370.1076,370.3564,5358.0
2024-12-27 15:20:00,372.17,372.25,371.85,372.12,15095.0,370.3464,370.426,370.028,370.2967,15095.0
2024-12-27 15:30:00,372.08,372.38,372.05,372.18,4649.0,370.2569,370.5554,370.227,370.3564,4649.0
2024-12-27 15:40:00,372.18,372.52,371.56,372.52,15320.0,370.3564,370.6947,369.7394,370.6947,15320.0
2024-12-27 15:50:00,372.69,374.1,372.64,373.56,38055.0,370.8639,372.267,370.8141,371.7296,38055.0
2024-12-30 09:30:00,368.98,370.34,368.31,368.49,14260.0,367.172,368.5254,366.5053,366.6844,14260.0
2024-12-30 09:40:00,368.15,368.81,367.73,368.38,3181.0,366.3461,367.0029,365.9282,366.575,3181.0
2024-12-30 09:50:00,368.01,368.75,367.69,368.14,3003.0,366.2068,366.9432,365.8884,366.3362,3003.0
2024-12-30 10:00:00,367.91,369.0,367.58,368.0,2495.0,366.1073,367.1919,365.7789,366.1968,2495.0
2024-12-30 10:10:00,367.77,368.21,366.89,367.48,9201.0,365.968,366.4058,365.0923,365.6794,9201.0
2024-12-30 10:20:00,367.12,367.23,366.15,367.0,2822.0,365.3212,365.4306,364.3559,365.2017,2822.0
2024-12-30 10:30:00,367.0,368.14,366.99,368.13,5359.0,365.2017,366.3362,365.1918,366.3262,5359.0
2024-12-30 10:40:00,368.23,368.25,367.32,367.32,4452.0,366.4257,366.4456,365.5202,365.5202,4452.0
2024-12-30 10:50:00,367.58,368.9,367.57,368.88,4272.0,365.7789,367.0924,365.769,367.0725,4272.0
2024-12-30 11:00:00,368.73,370.36,368.69,369.83,14622.0,366.9233,368.5453,366.8835,368.0179,14622.0
2024-12-30 11:10:00,370.3,371.09,370.22,370.47,5334.0,368.4856,369.2717,368.406,368.6547,5334.0
2024-12-30 11:20:00,370.31,370.96,370.18,370.75,5144.0,368.4955,369.1423,368.3662,368.9334,5144.0
2024-12-30 11:30:00,370.98,371.79,370.94,371.79,3400.0,369.1622,369.9683,369.1224,369.9683,3400.0
2024-12-30 11:40:00,371.96,372.86,371.96,372.09,21840.0,370.1374,371.033,370.1374,370.2668,21840.0
2024-12-30 11:50:00,372.37,373.21,372.17,373.2,3837.0,370.5454,371.3813,370.3464,371.3714,3837.0
2024-12-30 12:00:00,373.25,373.31,372.73,372.73,1468.0,371.4211,371.4808,370.9037,370.9037,1468.0
2024-12-30 12:10:00,372.74,372.78,372.73,372.78,200.0,370.9136,370.9534,370.9037,370.9534,200.0
2024-12-30 12:20:00,372.75,373.53,372.68,373.02,3911.0,370.9236,371.6997,370.8539,371.1922,3911.0
2024-12-30 12:30:00,372.91,373.03,372.72,372.72,1514.0,371.0828,371.2022,370.8937,370.8937,1514.0
2024-12-30 12:40:00,372.38,372.74,372.1,372.74,2129.0,370.5554,370.9136,370.2768,370.9136,2129.0
2024-12-30 12:50:00,372.47,372.63,371.86,372.28,1829.0,370.6449,370.8042,370.0379,370.4559,1829.0
2024-12-30 13:00:00,372.11,372.49,371.93,372.19,2738.0,370.2867,370.6648,370.1076,370.3663,2738.0
2024-12-30 13:10:00,372.46,373.48,372.45,372.69,3402.0,370.635,371.65,370.625,370.8639,3402.0
2024-12-30 13:20:00,372.99,373.01,372.32,372.71,3666.0,371.1624,371.1823,370.4957,370.8838,3666.0
2024-12-30 13:30:00,372.41,373.07,372.29,372.58,4277.0,370.5852,371.242,370.4658,370.7544,4277.0
2024-12-30 13:40:00,372.29,373.36,372.29,373.36,2725.0,370.4658,371.5306,370.4658,371.5306,2725.0
2024-12-30 13:50:00,373.05,373.4,372.89,373.16,5426.0,371.2221,371.5704,371.0629,371.3316,5426.0
2024-12-30 14:00:00,373.06,373.19,372.61,373.01,4812.0,371.232,371.3614,370.7843,371.1823,4812.0
2024-12-30 14:10:00,372.95,373.06,372.52,372.66,4602.0,371.1226,371.232,370.6947,370.834,4602.0
2024-12-30 14:20:00,372.59,372.8,372.13,372.75,6014.0,370.7644,370.9733,370.3066,370.9236,6014.0
2024-12-30 14:30:00,372.58,373.35,372.58,372.92,10834.0,370.7544,371.5206,370.7544,371.0927,10834.0
2024-12-30 14:40:00,372.92,373.19,372.48,372.87,8498.0,371.0927,371.3614,370.6549,371.043,8498.0
2024-12-30 14:50:00,372.59,372.94,372.5,372.74,7755.0,370.7644,371.1126,370.6748,370.9136,7755.0
2024-12-30 15:00:00,372.9,372.91,372.16,372.33,4957.0,371.0728,371.0828,370.3365,370.5056,4957.0
2024-12-30 15:10:00,372.44,372.53,372.1,372.47,6504.0,370.6151,370.7046,370.2768,370.6449,6504.0
2024-12-30 15:20:00,372.43,372.66,371.36,371.38,9709.0,370.6051,370.834,369.5404,369.5603,9709.0
2024-12-30 15:30:00,371.43,371.72,371.03,371.21,8034.0,369.61,369.8986,369.212,369.3911,8034.0
2024-12-30 15:40:00,371.21,372.12,371.21,372.12,9652.0,369.3911,370.2967,369.3911,370.2967,9652.0
2024-12-30 15:50:00,372.12,372.48,370.86,370.86,25725.0,370.2967,370.6549,369.0428,369.0428,25725.0
2024-12-31 09:30:00,371.71,373.46,371.11,372.03,8895.0,369.8887,371.6301,369.2916,370.2071,8895.0
2024-12-31 09:40:00,371.36,372.01,370.7,371.34,4060.0,369.5404,370.1872,368.8836,369.5205,4060.0
2024-12-31 09:50:00,371.19,371.19,369.4,370.31,7601.0,369.3712,369.3712,367.59,368.4955,7601.0
2024-12-31 10:00:00,370.44,371.64,369.53,369.96,5635.0,368.6249,369.819,367.7193,368.1472,5635.0
2024-12-31 10:10:00,369.49,371.07,368.69,371.07,7931.0,367.6795,369.2518,366.8835,369.2518,7931.0
2024-12-31 10:20:00,371.08,371.32,370.46,371.02,3172.0,369.2618,369.5006,368.6448,369.202,3172.0
2024-12-31 10:30:00,370.68,371.11,369.8,369.8,5525.0,368.8637,369.2916,367.988,367.988,5525.0
2024-12-31 10:40:00,370.08,370.21,369.79,370.11,1911.0,368.2667,368.396,367.9781,368.2965,1911.0
2024-12-31 10:50:00,370.08,370.55,369.89,370.26,1842.0,368.2667,368.7343,368.0776,368.4458,1842.0
2024-12-31 11:00:00,369.98,370.07,369.32,369.7,3293.0,368.1671,368.2567,367.5104,367.8885,3293.0
2024-12-31 11:10:00,369.67,370.27,369.36,369.84,3460.0,367.8587,368.4557,367.5502,368.0278,3460.0
2024-12-31 11:20:00,369.63,370.25,369.63,369.84,3361.0,367.8189,368.4358,367.8189,368.0278,3361.0
2024-12-31 11:30:00,369.86,369.9,369.49,369.49,2899.0,368.0477,368.0875,367.6795,367.6795,2899.0
2024-12-31 11:40:00,369.69,370.1,369.42,369.97,3061.0,367.8786,368.2866,367.6099,368.1572,3061.0
2024-12-31 11:50:00,369.99,370.18,369.61,369.8,2940.0,368.1771,368.3662,367.799,367.988,2940.0
2024-12-31 12:00:00,369.6,369.81,369.25,369.55,5807.0,367.789,367.998,367.4407,367.7392,5807.0
2024-12-31 12:10:00,369.49,370.12,369.42,370.12,5490.0,367.6795,368.3065,367.6099,368.3065,5490.0
2024-12-31 12:20:00,370.0,370.24,369.7,369.96,12311.0,368.187,368.4259,367.8885,368.1472,12311.0
2024-12-31 12:30:00,369.87,369.87,368.91,368.91,4221.0,368.0577,368.0577,367.1024,367.1024,4221.0
2024-12-31 12:40:00,369.12,369.36,368.52,368.77,5286.0,367.3114,367.5502,366.7143,366.9631,5286.0
2024-12-31 12:50:00,368.9,370.41,368.9,370.41,4360.0,367.0924,368.595,367.0924,368.595,4360.0
2024-12-31 13:00:00,370.05,370.34,369.76,370.34,1574.0,368.2368,368.5254,367.9482,368.5254,1574.0
2024-12-31 13:10:00,369.92,370.07,369.4,369.41,2330.0,368.1074,368.2567,367.59,367.5999,2330.0
2024-12-31 13:20:00,369.03,369.03,368.38,368.8,923.0,367.2218,367.2218,366.575,366.9929,923.0
2024-12-31 13:30:00,368.41,368.92,368.41,368.64,952.0,366.6048,367.1123,366.6048,366.8337,952.0
2024-12-31 13:40:00,369.04,369.79,369.04,369.79,1712.0,367.2317,367.9781,367.2317,367.9781,1712.0
2024-12-31 13:50:00,370.0,370.17,369.33,369.38,2780.0,368.187,368.3562,367.5203,367.5701,2780.0
2024-12-31 14:00:00,369.32,369.8,369.09,369.8,1834.0,367.5104,367.988,367.2815,367.988,1834.0
2024-12-31 14:10:00,369.84,369.84,369.22,369.29,3060.0,368.0278,368.0278,367.4109,367.4805,3060.0
2024-12-31 14:20:00,369.05,369.05,368.72,368.94,1096.0,367.2417,367.2417,366.9133,367.1322,1096.0
2024-12-31 14:30:00,368.7,368.73,368.45,368.45,2231.0,366.8934,366.9233,366.6446,366.6446,2231.0
2024-12-31 14:40:00,368.46,368.89,368.44,368.88,2746.0,366.6546,367.0825,366.6347,367.0725,2746.0
2024-12-31 14:50:00,368.7,369.62,368.7,369.62,2085.0,366.8934,367.8089,366.8934,367.8089,2085.0
2024-12-31 15:00:00,369.4,369.75,369.27,369.57,2543.0,367.59,367.9383,367.4606,367.7592,2543.0
2024-12-31 15:10:00,369.63,369.64,368.93,369.4,2651.0,367.8189,367.8288,367.1223,367.59,2651.0
2024-12-31 15:20:00,369.55,370.17,369.49,369.98,5299.0,367.7392,368.3562,367.6795,368.1671,5299.0
2024-12-31 15:30:00,370.01,370.26,369.4,369.57,4513.0,368.197,368.4458,367.59,367.7592,4513.0
2024-12-31 15:40:00,369.46,369.83,368.8,369.82,3155.0,367.6497,368.0179,366.9929,368.0079,3155.0
2024-12-31 15:50:00,370.09,370.1,369.16,369.42,53265.0,368.2766,368.2866,367.3512,367.6099,53265.0
2025-01-02 09:30:00,371.03,372.38,369.54,371.23,25301.0,369.212,370.5554,367.7293,369.411,25301.0
2025-01-02 09:40:00,371.23,373.04,371.23,372.68,16264.0,369.411,371.2121,369.411,370.8539,16264.0
2025-01-02 09:50:00,373.04,374.97,372.26,374.97,9931.0,371.2121,373.1327,370.436,373.1327,9931.0
2025-01-02 10:00:00,375.0,375.99,374.89,375.99,7837.0,373.1625,374.1477,373.0531,374.1477,7837.0
2025-01-02 10:10:00,375.74,375.93,374.84,374.84,4860.0,373.8989,374.088,373.0033,373.0033,4860.0
2025-01-02 10:20:00,374.67,374.67,373.0,373.53,10549.0,372.8342,372.8342,371.1723,371.6997,10549.0
2025-01-02 10:30:00,373.36,374.25,372.94,373.96,12126.0,371.5306,372.4162,371.1126,372.1276,12126.0
2025-01-02 10:40:00,373.97,374.07,373.33,373.6,8563.0,372.1376,372.2371,371.5007,371.7694,8563.0
2025-01-02 10:50:00,373.62,373.88,373.1,373.19,8767.0,371.7893,372.048,371.2719,371.3614,8767.0
2025-01-02 11:00:00,373.24,373.24,372.1,372.91,12344.0,371.4112,371.4112,370.2768,371.0828,12344.0
2025-01-02 11:10:00,372.8,374.25,372.67,374.24,12615.0,370.9733,372.4162,370.844,372.4063,12615.0
2025-01-02 11:20:00,374.07,375.44,374.04,374.96,15003.0,372.2371,373.6004,372.2072,373.1227,15003.0
2025-01-02 11:30:00,374.96,375.2,374.62,375.19,23669.0,373.1227,373.3616,372.7844,373.3516,23669.0
2025-01-02 11:40:00,375.25,375.36,374.8,375.36,6483.0,373.4113,373.5208,372.9635,373.5208,6483.0
2025-01-02 11:50:00,375.42,375.62,374.79,374.88,8024.0,373.5805,373.7795,372.9536,373.0431,8024.0
2025-01-02 12:00:00,375.11,375.33,374.46,374.68,15892.0,373.272,373.4909,372.6252,372.8441,15892.0
2025-01-02 12:10:00,374.69,375.38,374.65,374.69,24311.0,372.8541,373.5407,372.8143,372.8541,24311.0
2025-01-02 12:20:00,374.57,374.7,373.27,373.38,49670.0,372.7347,372.864,371.441,371.5505,49670.0
2025-01-02 12:30:00,373.38,373.39,371.43,371.46,13788.0,371.5505,371.5604,369.61,369.6399,13788.0
2025-01-02 12:40:00,371.58,372.09,371.29,371.46,15666.0,369.7593,370.2668,369.4707,369.6399,15666.0
2025-01-02 12:50:00,371.44,372.42,371.23,372.18,14823.0,369.62,370.5952,369.411,370.3564,14823.0
2025-01-02 13:00:00,372.06,372.17,371.4,372.11,11508.0,370.2369,370.3464,369.5802,370.2867,11508.0
2025-01-02 13:10:00,372.02,372.07,371.07,371.93,22709.0,370.1971,370.2469,369.2518,370.1076,22709.0
2025-01-02 13:20:00,372.01,372.52,371.74,372.01,9112.0,370.1872,370.6947,369.9185,370.1872,9112.0
2025-01-02 13:30:00,371.81,372.06,371.35,371.86,22251.0,369.9882,370.2369,369.5304,370.0379,22251.0
2025-01-02 13:40:00,371.78,372.47,371.58,371.59,36223.0,369.9583,370.6449,369.7593,369.7693,36223.0
2025-01-02 13:50:00,371.77,372.37,371.43,372.23,15454.0,369.9484,370.5454,369.61,370.4061,15454.0
2025-01-02 14:00:00,372.21,372.98,371.92,372.67,11959.0,370.3862,371.1524,370.0976,370.844,11959.0
2025-01-02 14:10:00,372.67,373.0,372.45,372.88,9629.0,370.844,371.1723,370.625,371.0529,9629.0
2025-01-02 14:20:00,372.93,373.42,372.6,373.42,9046.0,371.1027,371.5903,370.7743,371.5903,9046.0
2025-01-02 14:30:00,373.23,373.65,372.9,373.36,17014.0,371.4012,371.8192,371.0728,371.5306,17014.0
2025-01-02 14:40:00,373.21,373.85,373.08,373.63,13460.0,371.3813,372.0182,371.252,371.7993,13460.0
2025-01-02 14:50:00,373.63,373.89,372.94,372.98,4479.0,371.7993,372.058,371.1126,371.1524,4479.0
2025-01-02 15:00:00,372.96,374.14,372.88,374.0,7333.0,371.1325,372.3068,371.0529,372.1674,7333.0
2025-01-02 15:10:00,373.78,374.27,373.59,373.94,13547.0,371.9485,372.4361,371.7595,372.1077,13547.0
2025-01-02 15:20:00,373.93,374.33,373.89,374.3,15165.0,372.0978,372.4958,372.058,372.466,15165.0
2025-01-02 15:30:00,374.29,374.85,373.63,373.8,19153.0,372.456,373.0133,371.7993,371.9684,19153.0
2025-01-02 15:40:00,373.9,374.33,373.8,374.21,11604.0,372.0679,372.4958,371.9684,372.3764,11604.0
2025-01-02 15:50:00,374.23,374.48,373.14,374.03,105916.0,372.3963,372.6451,371.3117,372.1973,105916.0
2025-01-03 09:30:00,375.21,377.84,374.34,376.4,21305.0,373.3715,375.9886,372.5058,374.5557,21305.0
2025-01-03 09:40:00,376.4,377.35,375.67,375.96,13203.0,374.5557,375.501,373.8293,374.1178,13203.0
2025-01-03 09:50:00,376.26,377.63,375.43,377.0,41462.0,374.4164,375.7797,373.5904,375.1527,41462.0
2025-01-03 10:00:00,377.0,378.98,376.68,378.26,13763.0,375.1527,377.123,374.8343,376.4066,13763.0
2025-01-03 10:10:00,378.26,378.39,377.39,377.86,26980.0,376.4066,376.5359,375.5408,376.0085,26980.0
2025-01-03 10:20:00,377.85,379.11,377.31,379.11,5673.0,375.9986,377.2524,375.4612,377.2524,5673.0
2025-01-03 10:30:00,379.11,379.11,378.23,378.24,13655.0,377.2524,377.2524,376.3767,376.3867,13655.0
2025-01-03 10:40:00,378.23,378.74,377.94,378.72,26313.0,376.3767,376.8842,376.0881,376.8643,26313.0
2025-01-03 10:50:00,378.49,379.85,378.4,379.77,8799.0,376.6354,377.9888,376.5459,377.9092,8799.0
2025-01-03 11:00:00,379.84,380.16,378.87,379.35,9173.0,377.9788,378.2973,377.0136,377.4912,9173.0
2025-01-03 11:10:00,379.11,379.14,378.72,379.0,4119.0,377.2524,377.2823,376.8643,377.1429,4119.0
2025-01-03 11:20:00,378.85,379.29,378.47,379.29,7811.0,376.9937,377.4315,376.6155,377.4315,7811.0
2025-01-03 11:30:00,379.28,379.69,379.07,379.38,5465.0,377.4216,377.8296,377.2126,377.5211,5465.0
2025-01-03 11:40:00,379.69,380.0,379.36,379.72,7671.0,377.8296,378.138,377.5012,377.8594,7671.0
2025-01-03 11:50:00,379.73,379.73,379.04,379.41,9822.0,377.8694,377.8694,377.1827,377.5509,9822.0
2025-01-03 12:00:00,379.55,380.61,379.55,380.52,9198.0,377.6902,378.7451,377.6902,378.6555,9198.0
2025-01-03 12:10:00,380.43,380.61,380.02,380.19,4883.0,378.5659,378.7451,378.1579,378.3271,4883.0
2025-01-03 12:20:00,380.3,380.34,379.63,379.67,10308.0,378.4366,378.4764,377.7699,377.8097,10308.0
2025-01-03 12:30:00,380.03,380.5,379.87,380.49,6292.0,378.1679,378.6356,378.0087,378.6256,6292.0
2025-01-03 12:40:00,380.3,380.39,379.55,379.84,5204.0,378.4366,378.5261,377.6902,377.9788,5204.0
2025-01-03 12:50:00,380.08,380.31,379.73,380.19,11251.0,378.2177,378.4465,377.8694,378.3271,11251.0
2025-01-03 13:00:00,380.19,380.2,379.48,379.48,8052.0,378.3271,378.3371,377.6206,377.6206,8052.0
2025-01-03 13:10:00,379.63,379.69,379.31,379.34,7836.0,377.7699,377.8296,377.4514,377.4813,7836.0
2025-01-03 13:20:00,379.34,380.08,379.34,380.07,5034.0,377.4813,378.2177,377.4813,378.2077,5034.0
2025-01-03 13:30:00,380.07,380.21,379.65,379.84,7643.0,378.2077,378.347,377.7898,377.9788,7643.0
2025-01-03 13:40:00,379.63,380.25,379.63,380.25,17175.0,377.7699,378.3868,377.7699,378.3868,17175.0
2025-01-03 13:50:00,380.25,380.28,379.59,379.59,4231.0,378.3868,378.4167,377.7301,377.7301,4231.0
2025-01-03 14:00:00,379.72,380.0,379.7,379.77,5523.0,377.8594,378.138,377.8395,377.9092,5523.0
2025-01-03 14:10:00,379.95,380.49,379.8,380.4,7203.0,378.0883,378.6256,377.939,378.5361,7203.0
2025-01-03 14:20:00,380.35,380.78,380.19,380.78,13141.0,378.4863,378.9142,378.3271,378.9142,13141.0
2025-01-03 14:30:00,380.6,381.27,380.58,381.03,3349.0,378.7351,379.4018,378.7152,379.163,3349.0
2025-01-03 14:40:00,381.04,381.25,380.41,380.62,10201.0,379.1729,379.3819,378.546,378.755,10201.0
2025-01-03 14:50:00,380.4,381.47,380.38,381.47,6531.0,378.5361,379.6008,378.5162,379.6008,6531.0
2025-01-03 15:00:00,381.3,381.89,381.0,381.72,8391.0,379.4317,380.0188,379.1331,379.8496,8391.0
2025-01-03 15:10:00,381.8,381.8,381.12,381.22,6676.0,379.9292,379.9292,379.2526,379.3521,6676.0
2025-01-03 15:20:00,381.1,381.34,380.6,381.11,18044.0,379.2327,379.4715,378.7351,379.2426,18044.0
2025-01-03 15:30:00,381.01,381.31,380.83,381.12,24474.0,379.1431,379.4416,378.964,379.2526,24474.0
2025-01-03 15:40:00,381.17,381.37,380.77,380.79,19584.0,379.3023,379.5013,378.9043,378.9242,19584.0
2025-01-03 15:50:00,381.09,381.46,380.2,380.9,83395.0,379.2227,379.5909,378.3371,379.0336,83395.0
2025-01-06 09:30:00,381.99,384.63,377.95,378.81,43358.0,380.1183,382.7454,376.0981,376.9539,43358.0
2025-01-06 09:40:00,378.9,381.86,378.07,381.78,26410.0,377.0434,379.9889,376.2175,379.9093,26410.0
2025-01-06 09:50:00,381.91,383.48,381.25,383.45,10261.0,380.0387,381.601,379.3819,381.5711,10261.0
2025-01-06 10:00:00,383.56,384.15,382.87,383.53,15352.0,381.6806,382.2677,380.994,381.6507,15352.0
2025-01-06 10:10:00,383.33,383.57,382.38,382.87,27923.0,381.4517,381.6906,380.5064,380.994,27923.0
2025-01-06 10:20:00,383.04,384.35,382.53,384.35,8235.0,381.1631,382.4667,380.6556,382.4667,8235.0
2025-01-06 10:30:00,384.13,384.13,383.05,383.28,20387.0,382.2478,382.2478,381.1731,381.402,20387.0
2025-01-06 10:40:00,383.38,383.46,382.62,383.14,19297.0,381.5015,381.5811,380.7452,381.2627,19297.0
2025-01-06 10:50:00,382.48,383.45,382.48,383.07,12501.0,380.6059,381.5711,380.6059,381.193,12501.0
2025-01-06 11:00:00,383.07,383.11,382.09,383.11,22821.0,381.193,381.2328,380.2178,381.2328,22821.0
2025-01-06 11:10:00,383.17,383.17,382.0,382.11,19382.0,381.2925,381.2925,380.1282,380.2377,19382.0
2025-01-06 11:20:00,382.38,382.87,382.26,382.69,10762.0,380.5064,380.994,380.387,380.8149,10762.0
2025-01-06 11:30:00,382.69,383.49,382.68,383.49,5685.0,380.8149,381.6109,380.8049,381.6109,5685.0
2025-01-06 11:40:00,383.42,383.44,383.07,383.22,6215.0,381.5413,381.5612,381.193,381.3423,6215.0
2025-01-06 11:50:00,383.24,383.98,383.06,383.81,3798.0,381.3622,382.0985,381.1831,381.9294,3798.0
2025-01-06 12:00:00,383.72,384.2,383.65,384.2,20087.0,381.8398,382.3175,381.7702,382.3175,20087.0
2025-01-06 12:10:00,384.06,384.49,383.95,384.12,6950.0,382.1782,382.606,382.0687,382.2379,6950.0
2025-01-06 12:20:00,384.0,384.34,383.78,384.19,15786.0,382.1184,382.4568,381.8995,382.3075,15786.0
2025-01-06 12:30:00,384.14,384.67,383.77,384.5,22613.0,382.2578,382.7852,381.8896,382.616,22613.0
2025-01-06 12:40:00,384.15,384.26,384.06,384.15,3634.0,382.2677,382.3772,382.1782,382.2677,3634.0
2025-01-06 12:50:00,384.26,384.48,383.81,384.48,11018.0,382.3772,382.5961,381.9294,382.5961,11018.0
2025-01-06 13:00:00,384.37,384.4,383.7,384.12,17237.0,382.4866,382.5165,381.8199,382.2379,17237.0
2025-01-06 13:10:00,384.11,384.19,383.71,384.19,7766.0,382.2279,382.3075,381.8299,382.3075,7766.0
2025-01-06 13:20:00,384.24,384.57,383.98,384.3,3911.0,382.3573,382.6857,382.0985,382.417,3911.0
2025-01-06 13:30:00,384.39,384.49,383.53,383.92,10411.0,382.5065,382.606,381.6507,382.0388,10411.0
2025-01-06 13:40:00,383.75,383.97,383.39,383.54,7232.0,381.8697,382.0886,381.5114,381.6607,7232.0
2025-01-06 13:50:00,383.38,383.81,383.19,383.79,6687.0,381.5015,381.9294,381.3124,381.9095,6687.0
2025-01-06 14:00:00,383.5,383.79,383.11,383.59,14294.0,381.6209,381.9095,381.2328,381.7105,14294.0
2025-01-06 14:10:00,383.69,384.32,383.58,384.12,4560.0,381.81,382.4369,381.7005,382.2379,4560.0
2025-01-06 14:20:00,384.11,384.34,383.89,384.24,8744.0,382.2279,382.4568,382.009,382.3573,8744.0
2025-01-06 14:30:00,384.24,384.68,383.81,383.88,18744.0,382.3573,382.7951,381.9294,381.999,18744.0
2025-01-06 14:40:00,383.72,384.24,383.5,384.23,9621.0,381.8398,382.3573,381.6209,382.3473,9621.0
2025-01-06 14:50:00,384.21,384.21,383.31,383.53,8334.0,382.3274,382.3274,381.4318,381.6507,8334.0
2025-01-06 15:00:00,383.31,383.36,382.65,383.31,9052.0,381.4318,381.4816,380.7751,381.4318,9052.0
2025-01-06 15:10:00,383.31,383.91,383.31,383.82,16909.0,381.4318,382.0289,381.4318,381.9393,16909.0
2025-01-06 15:20:00,383.76,383.98,383.01,383.3,15750.0,381.8796,382.0985,381.1333,381.4219,15750.0
2025-01-06 15:30:00,383.14,383.37,382.63,382.63,10274.0,381.2627,381.4915,380.7552,380.7552,10274.0
2025-01-06 15:40:00,382.4,382.98,382.21,382.21,13479.0,380.5263,381.1034,380.3372,380.3372,13479.0
2025-01-06 15:50:00,382.38,383.51,382.21,383.35,86019.0,380.5064,381.6308,380.3372,381.4716,86019.0
2025-01-07 09:30:00,383.75,386.55,383.17,385.73,34710.0,381.8697,384.656,381.2925,383.84,34710.0
2025-01-07 09:40:00,385.4,385.97,383.25,383.7,12291.0,383.5116,384.0788,381.3721,381.8199,12291.0
2025-01-07 09:50:00,383.5,385.39,383.22,384.22,12569.0,381.6209,383.5016,381.3423,382.3374,12569.0
2025-01-07 10:00:00,384.18,384.22,379.72,379.97,13615.0,382.2976,382.3374,377.8594,378.1082,13615.0
2025-01-07 10:10:00,379.71,380.18,378.2,380.05,22781.0,377.8495,378.3172,376.3469,378.1878,22781.0
2025-01-07 10:20:00,380.5,381.4,379.76,380.14,22314.0,378.6356,379.5312,377.8992,378.2774,22314.0
2025-01-07 10:30:00,379.98,379.98,378.65,378.65,8011.0,378.1181,378.1181,376.7947,376.7947,8011.0
2025-01-07 10:40:00,378.57,379.82,378.57,379.27,10783.0,376.7151,377.9589,376.7151,377.4116,10783.0
2025-01-07 10:50:00,379.61,381.56,379.61,381.43,7111.0,377.75,379.6904,377.75,379.561,7111.0
2025-01-07 11:00:00,381.78,382.2,381.51,381.92,6973.0,379.9093,380.3273,379.6406,380.0486,6973.0
2025-01-07 11:10:00,381.92,382.21,381.17,381.62,9691.0,380.0486,380.3372,379.3023,379.7501,9691.0
2025-01-07 11:20:00,381.96,383.17,381.79,383.01,6252.0,380.0884,381.2925,379.9193,381.1333,6252.0
2025-01-07 11:30:00,382.76,383.1,381.91,382.64,6626.0,380.8845,381.2229,380.0387,380.7651,6626.0
2025-01-07 11:40:00,383.13,383.13,382.56,382.77,4048.0,381.2527,381.2527,380.6855,380.8945,4048.0
2025-01-07 11:50:00,382.51,382.51,381.53,381.79,3926.0,380.6357,380.6357,379.6605,379.9193,3926.0
2025-01-07 12:00:00,381.63,382.08,381.62,381.78,5661.0,379.7601,380.2079,379.7501,379.9093,5661.0
2025-01-07 12:10:00,381.93,383.12,381.73,383.12,9216.0,380.0586,381.2428,379.8596,381.2428,9216.0
2025-01-07 12:20:00,383.11,383.13,382.51,383.01,6928.0,381.2328,381.2527,380.6357,381.1333,6928.0
2025-01-07 12:30:00,383.0,383.47,382.71,382.87,4391.0,381.1233,381.591,380.8348,380.994,4391.0
2025-01-07 12:40:00,383.07,383.07,382.12,382.17,6012.0,381.193,381.193,380.2477,380.2974,6012.0
2025-01-07 12:50:00,382.48,382.75,381.94,382.75,7633.0,380.6059,380.8746,380.0685,380.8746,7633.0
2025-01-07 13:00:00,382.83,383.04,382.75,383.04,4331.0,380.9542,381.1631,380.8746,381.1631,4331.0
2025-01-07 13:10:00,383.17,383.44,383.1,383.2,6106.0,381.2925,381.5612,381.2229,381.3224,6106.0
2025-01-07 13:20:00,383.33,383.65,383.07,383.45,4020.0,381.4517,381.7702,381.193,381.5711,4020.0
2025-01-07 13:30:00,383.44,383.71,383.43,383.5,3232.0,381.5612,381.8299,381.5512,381.6209,3232.0
2025-01-07 13:40:00,383.69,383.7,382.68,382.81,4170.0,381.81,381.8199,380.8049,380.9343,4170.0
2025-01-07 13:50:00,382.94,382.95,382.54,382.82,2753.0,381.0636,381.0736,380.6656,380.9442,2753.0
2025-01-07 14:00:00,382.75,382.94,382.48,382.68,3163.0,380.8746,381.0636,380.6059,380.8049,3163.0
2025-01-07 14:10:00,382.84,382.9,382.02,382.18,4436.0,380.9641,381.0238,380.1481,380.3074,4436.0
2025-01-07 14:20:00,382.37,382.37,381.79,382.12,5131.0,380.4964,380.4964,379.9193,380.2477,5131.0
2025-01-07 14:30:00,382.12,382.12,381.68,381.79,3922.0,380.2477,380.2477,379.8098,379.9193,3922.0
2025-01-07 14:40:00,381.7,381.97,381.5,381.78,6695.0,379.8297,380.0984,379.6307,379.9093,6695.0
2025-01-07 14:50:00,381.68,381.9,381.04,381.25,8286.0,379.8098,380.0287,379.1729,379.3819,8286.0
2025-01-07 15:00:00,381.17,381.21,380.48,380.6,4004.0,379.3023,379.3421,378.6157,378.7351,4004.0
2025-01-07 15:10:00,380.38,381.35,380.12,380.7,19384.0,378.5162,379.4814,378.2575,378.8346,19384.0
2025-01-07 15:20:00,380.36,380.64,380.25,380.64,18581.0,378.4963,378.7749,378.3868,378.7749,18581.0
2025-01-07 15:30:00,380.64,380.73,378.93,379.53,13896.0,378.7749,378.8645,377.0733,377.6703,13896.0
2025-01-07 15:40:00,379.67,380.3,379.57,380.03,12321.0,377.8097,378.4366,377.7102,378.1679,12321.0
2025-01-07 15:50:00,380.0,380.76,379.77,380.0,54928.0,378.138,378.8943,377.9092,378.138,54928.0
2025-01-08 09:30:00,380.2,381.41,379.3,379.82,15616.0,378.3371,379.5411,377.4415,377.9589,15616.0
2025-01-08 09:40:00,380.0,380.49,379.44,380.46,3653.0,378.138,378.6256,377.5808,378.5958,3653.0
2025-01-08 09:50:00,380.45,380.45,378.12,378.12,6106.0,378.5858,378.5858,376.2673,376.2673,6106.0
2025-01-08 10:00:00,378.54,379.61,378.49,378.9,8856.0,376.6852,377.75,376.6354,377.0434,8856.0
2025-01-08 10:10:00,378.88,378.89,376.92,377.35,7530.0,377.0235,377.0335,375.0731,375.501,7530.0
2025-01-08 10:20:00,377.27,377.27,375.58,375.74,11703.0,375.4214,375.4214,373.7397,373.8989,11703.0
2025-01-08 10:30:00,376.1,378.26,375.59,377.72,9252.0,374.2572,376.4066,373.7497,375.8692,9252.0
2025-01-08 10:40:00,377.91,378.91,377.67,378.03,10971.0,376.0583,377.0534,375.8195,376.1777,10971.0
2025-01-08 10:50:00,378.11,380.01,377.99,380.01,12057.0,376.2573,378.148,376.1379,378.148,12057.0
2025-01-08 11:00:00,379.84,380.77,379.37,380.44,6717.0,377.9788,378.9043,377.5111,378.5759,6717.0
2025-01-08 11:10:00,380.71,381.12,380.11,380.98,4801.0,378.8446,379.2526,378.2475,379.1132,4801.0
2025-01-08 11:20:00,381.57,383.14,381.35,382.63,14291.0,379.7004,381.2627,379.4814,380.7552,14291.0
2025-01-08 11:30:00,382.63,384.66,382.63,384.66,5098.0,380.7552,382.7752,380.7552,382.7752,5098.0
2025-01-08 11:40:00,384.65,385.02,384.27,385.02,15089.0,382.7653,383.1334,382.3871,383.1334,15089.0
2025-01-08 11:50:00,384.8,385.67,384.8,385.04,14625.0,382.9145,383.7803,382.9145,383.1533,14625.0
2025-01-08 12:00:00,385.22,385.22,383.48,383.48,6030.0,383.3325,383.3325,381.601,381.601,6030.0
2025-01-08 12:10:00,383.88,383.96,382.86,383.42,6112.0,381.999,382.0786,380.984,381.5413,6112.0
2025-01-08 12:20:00,383.33,383.54,382.55,382.55,24962.0,381.4517,381.6607,380.6756,380.6756,24962.0
2025-01-08 12:30:00,382.46,383.33,382.27,383.13,10399.0,380.586,381.4517,380.3969,381.2527,10399.0
2025-01-08 12:40:00,383.23,383.89,383.21,383.26,6722.0,381.3522,382.009,381.3323,381.3821,6722.0
2025-01-08 12:50:00,383.17,385.0,383.17,384.9,10255.0,381.2925,383.1135,381.2925,383.014,10255.0
2025-01-08 13:00:00,385.0,385.86,384.86,385.22,20249.0,383.1135,383.9693,382.9742,383.3325,20249.0
2025-01-08 13:10:00,385.24,386.32,385.13,386.03,5251.0,383.3524,384.4271,383.2429,384.1385,5251.0
2025-01-08 13:20:00,386.13,386.61,385.63,386.23,5711.0,384.238,384.7157,383.7405,384.3375,5711.0
2025-01-08 13:30:00,386.05,386.25,385.78,385.98,10295.0,384.1584,384.3574,383.8897,384.0887,10295.0
2025-01-08 13:40:00,385.94,385.99,384.77,384.77,6390.0,384.0489,384.0987,382.8847,382.8847,6390.0
2025-01-08 13:50:00,384.65,384.84,383.39,384.25,5612.0,382.7653,382.9543,381.5114,382.3672,5612.0
2025-01-08 14:00:00,383.92,385.24,383.86,384.92,5903.0,382.0388,383.3524,381.9791,383.0339,5903.0
2025-01-08 14:10:00,385.22,385.27,384.26,385.27,5439.0,383.3325,383.3822,382.3772,383.3822,5439.0
2025-01-08 14:20:00,384.79,386.05,384.78,385.85,9285.0,382.9046,384.1584,382.8946,383.9594,9285.0
2025-01-08 14:30:00,385.61,385.61,384.71,384.9,5523.0,383.7206,383.7206,382.825,383.014,5523.0
2025-01-08 14:40:00,384.63,384.74,384.23,384.73,6222.0,382.7454,382.8548,382.3473,382.8449,6222.0
2025-01-08 14:50:00,384.64,385.07,384.53,385.07,6366.0,382.7553,383.1832,382.6458,383.1832,6366.0
2025-01-08 15:00:00,385.08,385.44,384.65,384.65,7829.0,383.1932,383.5514,382.7653,382.7653,7829.0
2025-01-08 15:10:00,384.86,385.1,384.49,385.1,12886.0,382.9742,383.2131,382.606,383.2131,12886.0
2025-01-08 15:20:00,385.16,385.48,384.85,385.47,6575.0,383.2728,383.5912,382.9643,383.5812,6575.0
2025-01-08 15:30:00,385.25,385.47,384.61,384.76,11093.0,383.3623,383.5812,382.7255,382.8747,11093.0
2025-01-08 15:40:00,384.68,385.54,384.68,385.46,13942.0,382.7951,383.6509,382.7951,383.5713,13942.0
2025-01-08 15:50:00,385.52,386.33,385.46,385.75,72565.0,383.631,384.437,383.5713,383.8599,72565.0
2025-01-10 09:30:00,383.68,384.01,380.06,380.07,29898.0,381.8,382.1284,378.1978,378.2077,29898.0
2025-01-10 09:40:00,380.01,382.37,380.0,381.27,13800.0,378.148,380.4964,378.138,379.4018,13800.0
2025-01-10 09:50:00,381.27,382.68,380.93,382.18,21193.0,379.4018,380.8049,379.0635,380.3074,21193.0
2025-01-10 10:00:00,381.71,381.71,378.23,378.78,10577.0,379.8397,379.8397,376.3767,376.924,10577.0
2025-01-10 10:10:00,378.83,379.38,377.79,379.38,29334.0,376.9738,377.5211,375.9389,377.5211,29334.0
2025-01-10 10:20:00,378.79,379.28,378.11,378.29,35363.0,376.934,377.4216,376.2573,376.4364,35363.0
2025-01-10 10:30:00,378.49,378.83,377.43,377.77,33814.0,376.6354,376.9738,375.5806,375.919,33814.0
2025-01-10 10:40:00,378.04,379.41,377.59,378.89,12109.0,376.1876,377.5509,375.7399,377.0335,12109.0
2025-01-10 10:50:00,378.89,378.89,377.11,377.5,3118.0,377.0335,377.0335,375.2622,375.6503,3118.0
2025-01-10 11:00:00,377.49,377.49,376.14,376.71,9113.0,375.6403,375.6403,374.297,374.8642,9113.0
2025-01-10 11:10:00,376.8,378.87,376.79,377.74,8034.0,374.9537,377.0136,374.9438,375.8891,8034.0
2025-01-10 11:20:00,377.9,378.63,377.9,378.19,3610.0,376.0483,376.7748,376.0483,376.3369,3610.0
2025-01-10 11:30:00,378.24,379.02,377.58,377.58,13942.0,376.3867,377.1628,375.7299,375.7299,13942.0
2025-01-10 11:40:00,377.63,378.45,377.62,378.01,3647.0,375.7797,376.5956,375.7697,376.1578,3647.0
2025-01-10 11:50:00,378.22,378.22,377.07,377.4,3718.0,376.3668,376.3668,375.2224,375.5508,3718.0
2025-01-10 12:00:00,377.08,377.38,375.77,375.77,1800.0,375.2324,375.5309,373.9288,373.9288,1800.0
2025-01-10 12:10:00,376.16,376.51,375.75,376.21,5444.0,374.3169,374.6651,373.9089,374.3666,5444.0
2025-01-10 12:20:00,376.19,376.21,375.61,375.95,3123.0,374.3467,374.3666,373.7696,374.1079,3123.0
2025-01-10 12:30:00,376.22,376.42,375.96,376.25,4403.0,374.3766,374.5756,374.1178,374.4064,4403.0
2025-01-10 12:40:00,376.41,376.85,376.36,376.85,3366.0,374.5656,375.0035,374.5159,375.0035,3366.0
2025-01-10 12:50:00,376.85,377.1,376.34,377.1,2843.0,375.0035,375.2523,374.496,375.2523,2843.0
2025-01-10 13:00:00,377.11,377.29,376.41,376.89,9239.0,375.2622,375.4413,374.5656,375.0433,9239.0
2025-01-10 13:10:00,376.85,377.2,376.41,376.72,6603.0,375.0035,375.3518,374.5656,374.8741,6603.0
2025-01-10 13:20:00,376.94,377.32,376.86,377.24,2108.0,375.093,375.4712,375.0134,375.3916,2108.0
2025-01-10 13:30:00,376.99,378.05,376.71,378.04,4018.0,375.1428,376.1976,374.8642,376.1876,4018.0
2025-01-10 13:40:00,378.13,378.25,377.5,378.04,2354.0,376.2772,376.3966,375.6503,376.1876,2354.0
2025-01-10 13:50:00,378.21,379.47,378.2,379.29,7506.0,376.3568,377.6106,376.3469,377.4315,7506.0
2025-01-10 14:00:00,379.22,379.24,377.86,377.86,7560.0,377.3619,377.3818,376.0085,376.0085,7560.0
2025-01-10 14:10:00,377.88,378.5,377.67,378.38,4566.0,376.0284,376.6454,375.8195,376.526,4566.0
2025-01-10 14:20:00,378.38,378.81,377.69,378.49,6202.0,376.526,376.9539,375.8394,376.6354,6202.0
2025-01-10 14:30:00,378.29,378.59,377.54,378.26,4158.0,376.4364,376.735,375.6901,376.4066,4158.0
2025-01-10 14:40:00,378.42,378.48,377.6,377.61,5058.0,376.5658,376.6255,375.7498,375.7598,5058.0
2025-01-10 14:50:00,377.54,378.84,377.12,378.43,12737.0,375.6901,376.9837,375.2722,376.5757,12737.0
2025-01-10 15:00:00,378.2,378.38,377.72,377.76,5773.0,376.3469,376.526,375.8692,375.909,5773.0
2025-01-10 15:10:00,377.94,377.94,376.29,376.53,8737.0,376.0881,376.0881,374.4462,374.685,8737.0
2025-01-10 15:20:00,376.54,376.91,376.39,376.76,6236.0,374.695,375.0632,374.5457,374.9139,6236.0
2025-01-10 15:30:00,376.53,377.11,376.11,376.5,9270.0,374.685,375.2622,374.2671,374.6552,9270.0
2025-01-10 15:40:00,376.1,376.48,375.66,376.17,10614.0,374.2572,374.6353,373.8193,374.3268,10614.0
2025-01-10 15:50:00,376.13,377.54,376.09,377.01,50332.0,374.287,375.6901,374.2472,375.1627,50332.0
2025-01-13 09:30:00,369.13,373.56,366.45,370.81,39116.0,367.3213,371.7296,364.6544,368.9931,39116.0
2025-01-13 09:40:00,370.8,374.96,370.59,374.1,19582.0,368.9831,373.1227,368.7742,372.267,19582.0
2025-01-13 09:50:00,374.49,376.22,374.1,374.96,9067.0,372.655,374.3766,372.267,373.1227,9067.0
2025-01-13 10:00:00,374.83,375.11,373.91,374.11,14161.0,372.9934,373.272,372.0779,372.2769,14161.0
2025-01-13 10:10:00,374.08,375.15,373.24,375.06,14153.0,372.2471,373.3118,371.4112,373.2223,14153.0
2025-01-13 10:20:00,374.87,375.13,373.9,374.0,12222.0,373.0332,373.2919,372.0679,372.1674,12222.0
2025-01-13 10:30:00,374.44,376.42,373.75,376.0,17561.0,372.6053,374.5756,371.9187,374.1576,17561.0
2025-01-13 10:40:00,376.36,376.7,375.47,376.05,10774.0,374.5159,374.8542,373.6302,374.2074,10774.0
2025-01-13 10:50:00,376.77,377.55,375.71,376.07,8518.0,374.9239,375.7,373.8691,374.2273,8518.0
2025-01-13 11:00:00,376.06,376.08,374.43,374.99,9111.0,374.2174,374.2373,372.5953,373.1526,9111.0
2025-01-13 11:10:00,375.01,375.19,374.41,374.47,7322.0,373.1725,373.3516,372.5754,372.6351,7322.0
2025-01-13 11:20:00,375.05,375.71,374.6,375.02,11417.0,373.2123,373.8691,372.7645,373.1824,11417.0
2025-01-13 11:30:00,374.86,375.73,374.68,375.46,12361.0,373.0232,373.889,372.8441,373.6203,12361.0
2025-01-13 11:40:00,375.23,376.35,374.94,375.61,6772.0,373.3914,374.5059,373.1028,373.7696,6772.0
2025-01-13 11:50:00,375.07,375.33,374.22,374.65,4308.0,373.2322,373.4909,372.3864,372.8143,4308.0
2025-01-13 12:00:00,374.33,375.15,374.09,375.13,6047.0,372.4958,373.3118,372.257,373.2919,6047.0
2025-01-13 12:10:00,375.39,376.31,375.29,376.1,3511.0,373.5506,374.4661,373.4511,374.2572,3511.0
2025-01-13 12:20:00,375.9,376.42,375.67,375.92,5451.0,374.0581,374.5756,373.8293,374.078,5451.0
2025-01-13 12:30:00,375.67,375.67,375.03,375.06,3828.0,373.8293,373.8293,373.1924,373.2223,3828.0
2025-01-13 12:40:00,375.02,375.48,374.85,375.06,5490.0,373.1824,373.6402,373.0133,373.2223,5490.0
2025-01-13 12:50:00,375.27,375.93,375.14,375.93,4797.0,373.4312,374.088,373.3019,374.088,4797.0
2025-01-13 13:00:00,375.64,376.08,375.62,375.86,5258.0,373.7994,374.2373,373.7795,374.0183,5258.0
2025-01-13 13:10:00,375.99,376.32,375.56,375.99,7583.0,374.1477,374.4761,373.7198,374.1477,7583.0
2025-01-13 13:20:00,375.61,375.81,375.1,375.68,10286.0,373.7696,373.9686,373.2621,373.8392,10286.0
2025-01-13 13:30:00,375.68,375.8,375.4,375.8,6343.0,373.8392,373.9586,373.5606,373.9586,6343.0
2025-01-13 13:40:00,375.83,375.85,374.98,375.51,7046.0,373.9885,374.0084,373.1426,373.67,7046.0
2025-01-13 13:50:00,375.63,375.67,374.62,374.91,15289.0,373.7895,373.8293,372.7844,373.073,15289.0
2025-01-13 14:00:00,375.18,375.4,374.88,375.36,7228.0,373.3417,373.5606,373.0431,373.5208,7228.0
2025-01-13 14:10:00,375.52,375.65,375.2,375.2,6663.0,373.68,373.8094,373.3616,373.3616,6663.0
2025-01-13 14:20:00,375.17,376.17,375.11,376.17,9537.0,373.3317,374.3268,373.272,374.3268,9537.0
2025-01-13 14:30:00,375.93,375.93,375.04,375.93,12635.0,374.088,374.088,373.2023,374.088,12635.0
2025-01-13 14:40:00,375.93,376.3,375.72,375.73,8466.0,374.088,374.4562,373.879,373.889,8466.0
2025-01-13 14:50:00,375.82,376.83,375.66,376.68,6703.0,373.9785,374.9836,373.8193,374.8343,6703.0
2025-01-13 15:00:00,376.58,376.58,375.94,376.22,6767.0,374.7348,374.7348,374.0979,374.3766,6767.0
2025-01-13 15:10:00,376.13,376.5,375.65,376.48,19636.0,374.287,374.6552,373.8094,374.6353,19636.0
2025-01-13 15:20:00,376.71,376.71,376.13,376.5,7479.0,374.8642,374.8642,374.287,374.6552,7479.0
2025-01-13 15:30:00,376.52,376.58,375.46,375.64,9976.0,374.6751,374.7348,373.6203,373.7994,9976.0
2025-01-13 15:40:00,375.67,375.73,375.06,375.5,11830.0,373.8293,373.889,373.2223,373.6601,11830.0
2025-01-13 15:50:00,375.51,377.01,375.51,376.94,59215.0,373.67,375.1627,373.67,375.093,59215.0
2025-01-14 09:30:00,380.92,383.09,379.28,382.16,22530.0,379.0535,381.2129,377.4216,380.2875,22530.0
2025-01-14 09:40:00,382.16,383.66,381.37,383.0,12960.0,380.2875,381.7801,379.5013,381.1233,12960.0
2025-01-14 09:50:00,382.91,383.63,382.47,383.38,11704.0,381.0338,381.7503,380.5959,381.5015,11704.0
2025-01-14 10:00:00,383.29,384.0,382.77,383.58,44835.0,381.4119,382.1184,380.8945,381.7005,44835.0
2025-01-14 10:10:00,383.58,384.73,383.58,384.18,8788.0,381.7005,382.8449,381.7005,382.2976,8788.0
2025-01-14 10:20:00,384.58,384.85,384.06,384.31,9193.0,382.6956,382.9643,382.1782,382.4269,9193.0
2025-01-14 10:30:00,384.37,385.24,384.37,384.43,7362.0,382.4866,383.3524,382.4866,382.5463,7362.0
2025-01-14 10:40:00,384.52,385.01,384.37,384.84,9366.0,382.6359,383.1235,382.4866,382.9543,9366.0
2025-01-14 10:50:00,384.58,384.61,383.07,383.07,7257.0,382.6956,382.7255,381.193,381.193,7257.0
2025-01-14 11:00:00,383.07,383.07,382.14,382.81,4269.0,381.193,381.193,380.2676,380.9343,4269.0
2025-01-14 11:10:00,382.36,382.52,381.57,381.63,6227.0,380.4865,380.6457,379.7004,379.7601,6227.0
2025-01-14 11:20:00,381.55,382.12,381.53,382.02,6338.0,379.6804,380.2477,379.6605,380.1481,6338.0
2025-01-14 11:30:00,381.7,381.89,380.83,380.83,3826.0,379.8297,380.0188,378.964,378.964,3826.0
2025-01-14 11:40:00,380.74,380.97,380.16,380.23,7579.0,378.8744,379.1033,378.2973,378.3669,7579.0
2025-01-14 11:50:00,379.97,380.57,379.91,380.02,4153.0,378.1082,378.7053,378.0485,378.1579,4153.0
2025-01-14 12:00:00,379.99,381.32,379.9,381.32,4688.0,378.1281,379.4516,378.0385,379.4516,4688.0
2025-01-14 12:10:00,381.31,381.8,381.22,381.61,10294.0,379.4416,379.9292,379.3521,379.7402,10294.0
2025-01-14 12:20:00,381.58,381.6,381.01,381.51,7237.0,379.7103,379.7302,379.1431,379.6406,7237.0
2025-01-14 12:30:00,381.4,381.4,380.43,381.03,4805.0,379.5312,379.5312,378.5659,379.163,4805.0
2025-01-14 12:40:00,380.94,381.45,380.9,381.1,7594.0,379.0734,379.5809,379.0336,379.2327,7594.0
2025-01-14 12:50:00,381.1,381.61,380.74,381.24,6394.0,379.2327,379.7402,378.8744,379.372,6394.0
2025-01-14 13:00:00,381.36,381.67,381.3,381.31,5313.0,379.4914,379.7999,379.4317,379.4416,5313.0
2025-01-14 13:10:00,381.29,382.16,381.29,382.01,7628.0,379.4217,380.2875,379.4217,380.1382,7628.0
2025-01-14 13:20:00,382.15,383.02,382.14,383.02,5422.0,380.2775,381.1432,380.2676,381.1432,5422.0
2025-01-14 13:30:00,383.22,383.22,382.59,382.77,5260.0,381.3423,381.3423,380.7154,380.8945,5260.0
2025-01-14 13:40:00,382.77,383.5,382.22,383.5,9921.0,380.8945,381.6209,380.3472,381.6209,9921.0
2025-01-14 13:50:00,383.77,384.23,383.38,384.23,5375.0,381.8896,382.3473,381.5015,382.3473,5375.0
2025-01-14 14:00:00,384.08,384.28,383.59,384.04,5034.0,382.1981,382.3971,381.7105,382.1582,5034.0
2025-01-14 14:10:00,384.05,384.23,383.81,384.09,3138.0,382.1682,382.3473,381.9294,382.208,3138.0
2025-01-14 14:20:00,383.94,384.36,383.81,384.07,8366.0,382.0587,382.4767,381.9294,382.1881,8366.0
2025-01-14 14:30:00,383.95,384.56,383.67,384.44,7213.0,382.0687,382.6757,381.7901,382.5563,7213.0
2025-01-14 14:40:00,384.44,384.55,384.06,384.16,7390.0,382.5563,382.6658,382.1782,382.2777,7390.0
2025-01-14 14:50:00,384.16,384.16,382.94,383.09,8692.0,382.2777,382.2777,381.0636,381.2129,8692.0
2025-01-14 15:00:00,383.23,383.24,381.75,382.72,15376.0,381.3522,381.3622,379.8795,380.8447,15376.0
2025-01-14 15:10:00,382.46,382.79,382.19,382.53,7044.0,380.586,380.9144,380.3173,380.6556,7044.0
2025-01-14 15:20:00,382.53,383.31,382.34,383.13,5852.0,380.6556,381.4318,380.4666,381.2527,5852.0
2025-01-14 15:30:00,383.22,383.47,382.94,383.13,9191.0,381.3423,381.591,381.0636,381.2527,9191.0
2025-01-14 15:40:00,382.74,383.29,382.68,382.8,16801.0,380.8646,381.4119,380.8049,380.9243,16801.0
2025-01-14 15:50:00,382.8,383.86,382.35,382.69,112590.0,380.9243,381.9791,380.4765,380.8149,112590.0
2025-01-15 09:30:00,388.88,390.89,387.99,389.04,43290.0,386.9745,388.9747,386.0889,387.1337,43290.0
2025-01-15 09:40:00,389.04,389.59,386.86,387.13,21119.0,387.1337,387.6811,384.9644,385.2331,21119.0
2025-01-15 09:50:00,387.16,387.95,386.54,387.77,25172.0,385.263,386.0491,384.646,385.87,25172.0
2025-01-15 10:00:00,387.5,388.17,383.67,384.04,19353.0,385.6013,386.268,381.7901,382.1582,19353.0
2025-01-15 10:10:00,384.08,384.96,383.87,384.66,27708.0,382.1981,383.0737,381.9891,382.7752,27708.0
2025-01-15 10:20:00,384.46,384.99,383.75,384.59,7681.0,382.5762,383.1036,381.8697,382.7056,7681.0
2025-01-15 10:30:00,385.16,385.32,383.88,384.35,9637.0,383.2728,383.432,381.999,382.4667,9637.0
2025-01-15 10:40:00,384.46,385.18,384.46,384.74,30704.0,382.5762,383.2927,382.5762,382.8548,30704.0
2025-01-15 10:50:00,384.65,385.35,383.67,384.51,20175.0,382.7653,383.4618,381.7901,382.6259,20175.0
2025-01-15 11:00:00,384.81,385.03,383.94,384.18,7724.0,382.9245,383.1434,382.0587,382.2976,7724.0
2025-01-15 11:10:00,384.0,384.36,383.79,384.22,11169.0,382.1184,382.4767,381.9095,382.3374,11169.0
2025-01-15 11:20:00,384.32,385.03,384.21,384.91,24284.0,382.4369,383.1434,382.3274,383.024,24284.0
2025-01-15 11:30:00,384.86,384.86,383.37,383.86,11782.0,382.9742,382.9742,381.4915,381.9791,11782.0
2025-01-15 11:40:00,383.75,383.75,382.76,383.0,11384.0,381.8697,381.8697,380.8845,381.1233,11384.0
2025-01-15 11:50:00,382.97,383.79,382.64,383.59,15183.0,381.0935,381.9095,380.7651,381.7105,15183.0
2025-01-15 12:00:00,383.58,384.66,383.39,384.49,5048.0,381.7005,382.7752,381.5114,382.606,5048.0
2025-01-15 12:10:00,384.57,385.25,384.42,384.92,7853.0,382.6857,383.3623,382.5364,383.0339,7853.0
2025-01-15 12:20:00,384.88,384.89,384.3,384.5,8406.0,382.9941,383.0041,382.417,382.616,8406.0
2025-01-15 12:30:00,384.44,384.8,384.13,384.39,22202.0,382.5563,382.9145,382.2478,382.5065,22202.0
2025-01-15 12:40:00,384.32,384.41,383.95,384.06,5615.0,382.4369,382.5264,382.0687,382.1782,5615.0
2025-01-15 12:50:00,383.97,384.24,383.56,383.86,16608.0,382.0886,382.3573,381.6806,381.9791,16608.0
2025-01-15 13:00:00,383.99,384.8,383.72,384.1,7149.0,382.1085,382.9145,381.8398,382.218,7149.0
2025-01-15 13:10:00,384.02,384.65,383.91,384.45,4525.0,382.1383,382.7653,382.0289,382.5662,4525.0
2025-01-15 13:20:00,384.52,384.83,384.22,384.27,5339.0,382.6359,382.9444,382.3374,382.3871,5339.0
2025-01-15 13:30:00,384.53,384.71,384.07,384.08,4957.0,382.6458,382.825,382.1881,382.1981,4957.0
2025-01-15 13:40:00,384.19,384.27,383.82,383.96,13721.0,382.3075,382.3871,381.9393,382.0786,13721.0
2025-01-15 13:50:00,384.27,384.32,383.51,383.51,14125.0,382.3871,382.4369,381.6308,381.6308,14125.0
2025-01-15 14:00:00,383.57,384.46,383.56,384.08,9165.0,381.6906,382.5762,381.6806,382.1981,9165.0
2025-01-15 14:10:00,383.89,384.48,383.89,384.19,3385.0,382.009,382.5961,382.009,382.3075,3385.0
2025-01-15 14:20:00,384.43,384.51,383.86,384.23,7504.0,382.5463,382.6259,381.9791,382.3473,7504.0
2025-01-15 14:30:00,384.17,384.88,384.16,384.6,7074.0,382.2876,382.9941,382.2777,382.7155,7074.0
2025-01-15 14:40:00,385.06,385.14,384.36,384.83,6168.0,383.1733,383.2529,382.4767,382.9444,6168.0
2025-01-15 14:50:00,384.83,384.97,384.58,384.71,4629.0,382.9444,383.0837,382.6956,382.825,4629.0
2025-01-15 15:00:00,384.65,385.69,384.64,385.38,23540.0,382.7653,383.8002,382.7553,383.4917,23540.0
2025-01-15 15:10:00,385.26,385.73,385.09,385.09,8570.0,383.3723,383.84,383.2031,383.2031,8570.0
2025-01-15 15:20:00,385.12,385.4,385.06,385.06,4550.0,383.233,383.5116,383.1733,383.1733,4550.0
2025-01-15 15:30:00,385.02,385.52,384.88,384.98,9138.0,383.1334,383.631,382.9941,383.0936,9138.0
2025-01-15 15:40:00,384.91,385.8,384.68,385.71,11373.0,383.024,383.9096,382.7951,383.8201,11373.0
2025-01-15 15:50:00,385.48,386.06,385.06,385.57,83151.0,383.5912,384.1684,383.1733,383.6808,83151.0
2025-01-16 09:30:00,388.31,389.18,386.94,388.31,43050.0,386.4073,387.2731,385.044,386.4073,43050.0
2025-01-16 09:40:00,388.31,388.31,386.92,388.11,6488.0,386.4073,386.4073,385.0241,386.2083,6488.0
2025-01-16 09:50:00,388.11,388.66,387.39,388.07,21743.0,386.2083,386.7556,385.4918,386.1685,21743.0
2025-01-16 10:00:00,388.34,388.88,387.53,388.88,28111.0,386.4372,386.9745,385.6311,386.9745,28111.0
2025-01-16 10:10:00,388.85,389.73,388.0,389.73,20338.0,386.9447,387.8204,386.0988,387.8204,20338.0
2025-01-16 10:20:00,389.87,390.29,388.86,390.11,29181.0,387.9597,388.3776,386.9546,388.1985,29181.0
2025-01-16 10:30:00,390.11,390.22,389.64,389.88,7825.0,388.1985,388.308,387.7308,387.9696,7825.0
2025-01-16 10:40:00,390.1,390.1,388.75,389.2,64355.0,388.1886,388.1886,386.8452,387.293,64355.0
2025-01-16 10:50:00,389.49,389.76,388.72,389.75,18311.0,387.5815,387.8502,386.8153,387.8403,18311.0
2025-01-16 11:00:00,389.89,390.66,389.89,390.66,5662.0,387.9796,388.7458,387.9796,388.7458,5662.0
2025-01-16 11:10:00,390.65,390.94,389.92,390.38,24369.0,388.7359,389.0244,388.0094,388.4672,24369.0
2025-01-16 11:20:00,390.38,392.14,390.31,391.88,10314.0,388.4672,390.2186,388.3975,389.9598,10314.0
2025-01-16 11:30:00,391.89,391.89,390.74,390.89,5901.0,389.9698,389.9698,388.8254,388.9747,5901.0
2025-01-16 11:40:00,390.79,391.19,390.45,390.92,10194.0,388.8752,389.2732,388.5368,389.0045,10194.0
2025-01-16 11:50:00,390.92,391.46,390.68,391.42,6545.0,389.0045,389.5419,388.7657,389.5021,6545.0
2025-01-16 12:00:00,391.39,391.71,390.51,390.51,9564.0,389.4722,389.7907,388.5965,388.5965,9564.0
2025-01-16 12:10:00,390.5,391.04,390.5,390.65,6069.0,388.5866,389.124,388.5866,388.7359,6069.0
2025-01-16 12:20:00,390.59,390.67,390.35,390.62,1901.0,388.6762,388.7558,388.4373,388.706,1901.0
2025-01-16 12:30:00,390.62,390.69,389.96,390.08,6413.0,388.706,388.7757,388.0492,388.1687,6413.0
2025-01-16 12:40:00,389.86,389.96,389.62,389.68,5568.0,387.9497,388.0492,387.7109,387.7706,5568.0
2025-01-16 12:50:00,389.76,389.76,389.26,389.26,10936.0,387.8502,387.8502,387.3527,387.3527,10936.0
2025-01-16 13:00:00,389.49,390.28,389.49,390.04,12615.0,387.5815,388.3677,387.5815,388.1288,12615.0
2025-01-16 13:10:00,390.11,390.11,389.54,389.75,8332.0,388.1985,388.1985,387.6313,387.8403,8332.0
2025-01-16 13:20:00,389.88,389.98,389.57,389.98,1173.0,387.9696,388.0691,387.6612,388.0691,1173.0
2025-01-16 13:30:00,389.59,389.66,389.18,389.39,3111.0,387.6811,387.7507,387.2731,387.482,3111.0
2025-01-16 13:40:00,389.22,389.57,388.68,389.0,6626.0,387.3129,387.6612,386.7755,387.0939,6626.0
2025-01-16 13:50:00,389.08,389.08,388.67,388.67,6843.0,387.1736,387.1736,386.7656,386.7656,6843.0
2025-01-16 14:00:00,388.79,388.79,387.98,387.98,3180.0,386.885,386.885,386.0789,386.0789,3180.0
2025-01-16 14:10:00,388.0,388.35,388.0,388.16,1554.0,386.0988,386.4471,386.0988,386.2581,1554.0
2025-01-16 14:20:00,388.11,388.51,388.05,388.4,6391.0,386.2083,386.6063,386.1486,386.4969,6391.0
2025-01-16 14:30:00,388.36,388.49,388.16,388.22,6456.0,386.4571,386.5864,386.2581,386.3178,6456.0
2025-01-16 14:40:00,388.06,388.43,387.91,388.28,6863.0,386.1586,386.5267,386.0093,386.3775,6863.0
2025-01-16 14:50:00,388.13,388.46,388.0,388.13,5011.0,386.2282,386.5566,386.0988,386.2282,5011.0
2025-01-16 15:00:00,388.25,388.93,388.25,388.93,4124.0,386.3476,387.0243,386.3476,387.0243,4124.0
2025-01-16 15:10:00,388.92,388.92,388.36,388.41,5670.0,387.0143,387.0143,386.4571,386.5068,5670.0
2025-01-16 15:20:00,388.36,388.72,388.09,388.52,4792.0,386.4571,386.8153,386.1884,386.6163,4792.0
2025-01-16 15:30:00,388.52,389.33,388.48,389.25,7419.0,386.6163,387.4223,386.5765,387.3427,7419.0
2025-01-16 15:40:00,389.19,389.4,388.71,388.91,14593.0,387.283,387.492,386.8054,387.0044,14593.0
2025-01-16 15:50:00,388.82,390.23,388.7,388.99,81487.0,386.9148,388.3179,386.7954,387.084,81487.0
2025-01-17 09:30:00,392.73,392.73,387.98,390.23,154122.0,390.8057,390.8057,386.0789,388.3179,154122.0
2025-01-17 09:40:00,390.07,391.39,389.96,390.59,24906.0,388.1587,389.4722,388.0492,388.6762,24906.0
2025-01-17 09:50:00,390.5,391.56,389.58,389.59,11406.0,388.5866,389.6414,387.6711,387.6811,11406.0
2025-01-17 10:00:00,389.75,390.13,388.84,389.5,11295.0,387.8403,388.2184,386.9347,387.5915,11295.0
2025-01-17 10:10:00,389.5,390.82,389.49,390.09,13853.0,387.5915,388.905,387.5815,388.1786,13853.0
2025-01-17 10:20:00,390.2,390.24,389.45,389.97,6385.0,388.2881,388.3279,387.5417,388.0592,6385.0
2025-01-17 10:30:00,389.97,390.43,389.46,390.09,10014.0,388.0592,388.5169,387.5517,388.1786,10014.0
2025-01-17 10:40:00,390.18,390.53,389.59,390.53,7545.0,388.2682,388.6164,387.6811,388.6164,7545.0
2025-01-17 10:50:00,390.55,391.03,390.32,390.55,11471.0,388.6364,389.114,388.4075,388.6364,11471.0
2025-01-17 11:00:00,390.75,391.21,390.35,390.92,13380.0,388.8354,389.2931,388.4373,389.0045,13380.0
2025-01-17 11:10:00,391.45,391.83,390.78,391.46,8657.0,389.5319,389.9101,388.8652,389.5419,8657.0
2025-01-17 11:20:00,391.38,391.91,390.91,391.28,19965.0,389.4623,389.9897,388.9946,389.3628,19965.0
2025-01-17 11:30:00,391.2,391.61,390.77,391.28,7698.0,389.2832,389.6912,388.8553,389.3628,7698.0
2025-01-17 11:40:00,391.36,392.21,391.26,391.77,14244.0,389.4424,390.2882,389.3429,389.8504,14244.0
2025-01-17 11:50:00,391.71,391.79,390.98,391.34,5343.0,389.7907,389.8703,389.0642,389.4225,5343.0
2025-01-17 12:00:00,391.17,391.17,390.88,391.02,3488.0,389.2533,389.2533,388.9647,389.104,3488.0
2025-01-17 12:10:00,390.89,391.43,390.71,391.34,9632.0,388.9747,389.512,388.7956,389.4225,9632.0
2025-01-17 12:20:00,391.48,391.51,391.09,391.39,7708.0,389.5618,389.5916,389.1737,389.4722,7708.0
2025-01-17 12:30:00,391.23,392.11,391.23,392.11,10235.0,389.313,390.1887,389.313,390.1887,10235.0
2025-01-17 12:40:00,391.94,391.98,391.43,391.8,7823.0,390.0195,390.0593,389.512,389.8802,7823.0
2025-01-17 12:50:00,391.77,392.61,391.71,392.23,9710.0,389.8504,390.6863,389.7907,390.3081,9710.0
2025-01-17 13:00:00,392.16,392.4,391.72,392.38,6411.0,390.2385,390.4773,389.8006,390.4574,6411.0
2025-01-17 13:10:00,392.48,392.74,392.18,392.18,3756.0,390.5569,390.8156,390.2584,390.2584,3756.0
2025-01-17 13:20:00,392.27,392.49,391.87,391.88,4811.0,390.3479,390.5668,389.9499,389.9598,4811.0
2025-01-17 13:30:00,391.84,392.02,391.1,391.38,9477.0,389.92,390.0991,389.1837,389.4623,9477.0
2025-01-17 13:40:00,391.38,391.39,390.46,390.98,10300.0,389.4623,389.4722,388.5468,389.0642,10300.0
2025-01-17 13:50:00,390.68,390.97,390.02,390.34,5455.0,388.7657,389.0543,388.1089,388.4274,5455.0
2025-01-17 14:00:00,390.38,390.61,389.9,390.11,7056.0,388.4672,388.6961,387.9895,388.1985,7056.0
2025-01-17 14:10:00,390.12,390.29,389.93,389.97,3950.0,388.2085,388.3776,388.0194,388.0592,3950.0
2025-01-17 14:20:00,389.91,390.32,389.74,390.08,8083.0,387.9995,388.4075,387.8303,388.1687,8083.0
2025-01-17 14:30:00,389.9,390.01,389.72,389.79,6970.0,387.9895,388.099,387.8104,387.8801,6970.0
2025-01-17 14:40:00,389.8,390.01,389.61,389.62,8481.0,387.89,388.099,387.701,387.7109,8481.0
2025-01-17 14:50:00,389.56,389.85,389.51,389.72,4887.0,387.6512,387.9398,387.6014,387.8104,4887.0
2025-01-17 15:00:00,389.59,389.59,388.81,389.18,11289.0,387.6811,387.6811,386.9049,387.2731,11289.0
2025-01-17 15:10:00,389.24,389.41,389.01,389.16,15998.0,387.3328,387.5019,387.1039,387.2532,15998.0
2025-01-17 15:20:00,389.26,389.63,389.0,389.0,11761.0,387.3527,387.7209,387.0939,387.0939,11761.0
2025-01-17 15:30:00,389.01,389.86,389.01,389.27,9381.0,387.1039,387.9497,387.1039,387.3626,9381.0
2025-01-17 15:40:00,389.23,389.56,388.79,388.93,27569.0,387.3228,387.6512,386.885,387.0243,27569.0
2025-01-17 15:50:00,388.93,389.75,388.72,389.16,117726.0,387.0243,387.8403,386.8153,387.2532,117726.0
2025-01-21 09:30:00,393.69,394.04,392.06,392.32,33301.0,391.761,392.1093,390.139,390.3977,33301.0
2025-01-21 09:40:00,392.7,393.95,392.35,392.87,8950.0,390.7758,392.0197,390.4275,390.945,8950.0
2025-01-21 09:50:00,393.25,393.69,391.93,393.05,10890.0,391.3231,391.761,390.0096,391.1241,10890.0
2025-01-21 10:00:00,393.0,393.26,392.24,392.86,11265.0,391.0743,391.3331,390.3181,390.935,11265.0
2025-01-21 10:10:00,393.06,393.06,391.71,392.56,10020.0,391.1341,391.1341,389.7907,390.6365,10020.0
2025-01-21 10:20:00,392.6,392.62,391.89,392.2,10711.0,390.6763,390.6962,389.9698,390.2783,10711.0
2025-01-21 10:30:00,392.11,392.12,391.19,391.61,10798.0,390.1887,390.1987,389.2732,389.6912,10798.0
2025-01-21 10:40:00,391.48,392.4,391.48,392.37,12426.0,389.5618,390.4773,389.5618,390.4474,12426.0
2025-01-21 10:50:00,391.99,392.58,391.45,392.5,10342.0,390.0693,390.6564,389.5319,390.5768,10342.0
2025-01-21 11:00:00,392.25,392.28,391.71,392.13,8867.0,390.328,390.3579,389.7907,390.2086,8867.0
2025-01-21 11:10:00,392.0,392.35,391.81,392.03,10074.0,390.0792,390.4275,389.8902,390.1091,10074.0
2025-01-21 11:20:00,392.2,392.41,391.92,392.1,14352.0,390.2783,390.4872,389.9996,390.1788,14352.0
2025-01-21 11:30:00,392.18,392.4,391.97,392.33,17876.0,390.2584,390.4773,390.0494,390.4076,17876.0
2025-01-21 11:40:00,392.31,392.95,392.31,392.57,7279.0,390.3877,391.0246,390.3877,390.6465,7279.0
2025-01-21 11:50:00,392.42,393.67,392.42,393.54,11854.0,390.4972,391.7411,390.4972,391.6117,11854.0
2025-01-21 12:00:00,393.39,393.47,393.28,393.44,5700.0,391.4624,391.542,391.353,391.5122,5700.0
2025-01-21 12:10:00,393.54,393.66,393.28,393.47,6232.0,391.6117,391.7311,391.353,391.542,6232.0
2025-01-21 12:20:00,393.46,393.94,393.45,393.82,6089.0,391.5321,392.0097,391.5221,391.8903,6089.0
2025-01-21 12:30:00,393.82,394.29,393.7,394.09,10066.0,391.8903,392.358,391.7709,392.159,10066.0
2025-01-21 12:40:00,394.02,394.46,393.02,393.39,53379.0,392.0893,392.5272,391.0942,391.4624,53379.0
2025-01-21 12:50:00,393.43,395.29,393.32,395.29,18166.0,391.5022,393.3531,391.3928,393.3531,18166.0
2025-01-21 13:00:00,395.08,395.86,394.81,395.61,23676.0,393.1442,393.9203,392.8755,393.6716,23676.0
2025-01-21 13:10:00,395.63,396.69,395.44,396.69,13748.0,393.6915,394.7463,393.5024,394.7463,13748.0
2025-01-21 13:20:00,396.34,396.89,396.34,396.69,9403.0,394.398,394.9453,394.398,394.7463,9403.0
2025-01-21 13:30:00,396.8,397.61,396.47,397.36,16784.0,394.8557,395.6618,394.5273,395.413,16784.0
2025-01-21 13:40:00,397.18,398.14,397.04,397.44,22939.0,395.2339,396.1892,395.0946,395.4926,22939.0
2025-01-21 13:50:00,397.54,398.14,397.21,397.35,5734.0,395.5921,396.1892,395.2637,395.403,5734.0
2025-01-21 14:00:00,397.58,397.65,397.11,397.41,16839.0,395.6319,395.7016,395.1642,395.4627,16839.0
2025-01-21 14:10:00,397.28,397.7,397.0,397.15,12356.0,395.3334,395.7513,395.0547,395.204,12356.0
2025-01-21 14:20:00,397.1,397.12,396.49,397.01,8248.0,395.1543,395.1742,394.5472,395.0647,8248.0
2025-01-21 14:30:00,396.93,396.93,395.73,395.77,6700.0,394.9851,394.9851,393.791,393.8308,6700.0
2025-01-21 14:40:00,396.02,396.02,395.07,395.23,12418.0,394.0795,394.0795,393.1342,393.2934,12418.0
2025-01-21 14:50:00,395.19,396.15,395.01,396.15,16143.0,393.2536,394.2089,393.0745,394.2089,16143.0
2025-01-21 15:00:00,396.04,396.14,395.69,395.95,6923.0,394.0995,394.199,393.7512,394.0099,6923.0
2025-01-21 15:10:00,395.96,395.97,395.29,395.43,14777.0,394.0198,394.0298,393.3531,393.4924,14777.0
2025-01-21 15:20:00,395.37,395.51,395.18,395.44,13063.0,393.4327,393.572,393.2437,393.5024,13063.0
2025-01-21 15:30:00,395.44,396.23,395.19,396.12,22151.0,393.5024,394.2885,393.2536,394.1791,22151.0
2025-01-21 15:40:00,396.1,396.56,395.62,396.05,45908.0,394.1592,394.6169,393.6815,394.1094,45908.0
2025-01-21 15:50:00,396.18,397.16,396.08,397.15,90753.0,394.2388,395.214,394.1393,395.204,90753.0
2025-01-22 09:30:00,400.57,403.71,398.6,401.83,48321.0,398.6073,401.7319,396.6469,399.8611,48321.0
2025-01-22 09:40:00,401.63,402.37,398.83,400.0,18403.0,399.6621,400.3984,396.8758,398.04,18403.0
2025-01-22 09:50:00,399.92,401.65,399.91,400.96,21346.0,397.9604,399.682,397.9505,398.9953,21346.0
2025-01-22 10:00:00,401.55,401.55,399.2,399.39,22511.0,399.5825,399.5825,397.244,397.433,22511.0
2025-01-22 10:10:00,399.24,399.75,398.76,399.41,11711.0,397.2838,397.7913,396.8061,397.4529,11711.0
2025-01-22 10:20:00,399.49,400.43,398.58,399.99,8519.0,397.5325,398.4679,396.627,398.0301,8519.0
2025-01-22 10:30:00,399.84,400.28,398.39,398.92,18904.0,397.8808,398.3187,396.4379,396.9653,18904.0
2025-01-22 10:40:00,398.74,399.32,398.02,398.98,25806.0,396.7862,397.3634,396.0697,397.025,25806.0
2025-01-22 10:50:00,399.0,399.43,398.41,398.71,17038.0,397.0449,397.4728,396.4578,396.7564,17038.0
2025-01-22 11:00:00,398.61,399.36,398.6,398.92,7549.0,396.6569,397.4032,396.6469,396.9653,7549.0
2025-01-22 11:10:00,398.98,399.0,398.18,399.0,11071.0,397.025,397.0449,396.229,397.0449,11071.0
2025-01-22 11:20:00,398.83,399.15,398.4,398.56,9244.0,396.8758,397.1942,396.4479,396.6071,9244.0
2025-01-22 11:30:00,398.56,399.14,398.5,398.8,9485.0,396.6071,397.1843,396.5474,396.8459,9485.0
2025-01-22 11:40:00,398.8,398.8,398.17,398.52,4166.0,396.8459,396.8459,396.219,396.5673,4166.0
2025-01-22 11:50:00,398.55,399.03,398.35,398.35,13165.0,396.5972,397.0748,396.3981,396.3981,13165.0
2025-01-22 12:00:00,398.5,398.68,397.86,398.37,5382.0,396.5474,396.7265,395.9105,396.418,5382.0
2025-01-22 12:10:00,398.27,398.29,397.59,397.59,4278.0,396.3185,396.3384,395.6419,395.6419,4278.0
2025-01-22 12:20:00,397.68,397.87,397.15,397.21,5583.0,395.7314,395.9205,395.204,395.2637,5583.0
2025-01-22 12:30:00,397.35,397.97,397.35,397.96,9141.0,395.403,396.02,395.403,396.01,9141.0
2025-01-22 12:40:00,398.12,398.47,397.53,397.53,3621.0,396.1693,396.5175,395.5821,395.5821,3621.0
2025-01-22 12:50:00,397.71,397.77,397.4,397.62,4476.0,395.7613,395.821,395.4528,395.6717,4476.0
2025-01-22 13:00:00,397.51,398.79,397.51,398.79,10152.0,395.5622,396.836,395.5622,396.836,10152.0
2025-01-22 13:10:00,398.83,399.05,398.46,398.71,5522.0,396.8758,397.0947,396.5076,396.7564,5522.0
2025-01-22 13:20:00,398.71,398.99,398.65,398.99,3132.0,396.7564,397.035,396.6967,397.035,3132.0
2025-01-22 13:30:00,399.13,399.43,398.87,399.37,16899.0,397.1743,397.4728,396.9156,397.4131,16899.0
2025-01-22 13:40:00,399.63,400.45,399.55,400.26,4433.0,397.6719,398.4878,397.5923,398.2988,4433.0
2025-01-22 13:50:00,400.19,400.2,399.63,399.81,4828.0,398.2291,398.2391,397.6719,397.851,4828.0
2025-01-22 14:00:00,399.66,400.21,399.45,399.94,10022.0,397.7017,398.249,397.4927,397.9803,10022.0
2025-01-22 14:10:00,399.94,400.26,399.78,399.81,12506.0,397.9803,398.2988,397.8211,397.851,12506.0
2025-01-22 14:20:00,399.96,400.24,399.42,399.42,5353.0,398.0002,398.2789,397.4629,397.4629,5353.0
2025-01-22 14:30:00,399.6,400.24,399.57,400.24,4448.0,397.642,398.2789,397.6122,398.2789,4448.0
2025-01-22 14:40:00,400.24,400.6,400.07,400.53,8611.0,398.2789,398.6371,398.1097,398.5675,8611.0
2025-01-22 14:50:00,400.6,400.87,400.41,400.68,5631.0,398.6371,398.9058,398.448,398.7167,5631.0
2025-01-22 15:00:00,400.67,400.67,400.1,400.2,14781.0,398.7068,398.7068,398.1396,398.2391,14781.0
2025-01-22 15:10:00,400.38,400.81,400.24,400.44,18785.0,398.4182,398.8461,398.2789,398.4779,18785.0
2025-01-22 15:20:00,400.44,400.57,400.24,400.46,30756.0,398.4779,398.6073,398.2789,398.4978,30756.0
2025-01-22 15:30:00,400.61,400.89,399.89,400.35,18442.0,398.6471,398.9257,397.9306,398.3883,18442.0
2025-01-22 15:40:00,400.5,400.51,399.47,399.84,16748.0,398.5376,398.5475,397.5126,397.8808,16748.0
2025-01-22 15:50:00,400.05,400.19,398.85,399.37,81730.0,398.0898,398.2291,396.8957,397.4131,81730.0
2025-01-23 09:30:00,399.54,401.24,395.0,395.3,46501.0,397.5823,399.274,393.0645,393.3631,46501.0
2025-01-23 09:40:00,395.06,396.26,393.11,393.67,38540.0,393.1243,394.3184,391.1838,391.7411,38540.0
2025-01-23 09:50:00,393.77,395.12,393.07,393.16,65499.0,391.8406,393.184,391.144,391.2336,65499.0
2025-01-23 10:00:00,393.65,394.93,392.67,394.93,51013.0,391.7212,392.9949,390.746,392.9949,51013.0
2025-01-23 10:10:00,395.77,396.34,394.69,395.04,26354.0,393.8308,394.398,392.7561,393.1044,26354.0
2025-01-23 10:20:00,395.66,396.08,394.92,395.93,9393.0,393.7213,394.1393,392.9849,393.99,9393.0
2025-01-23 10:30:00,395.84,396.29,395.26,395.26,8929.0,393.9004,394.3482,393.3233,393.3233,8929.0
2025-01-23 10:40:00,395.96,398.23,395.36,398.14,34856.0,394.0198,396.2787,393.4228,396.1892,34856.0
2025-01-23 10:50:00,397.99,398.9,397.55,398.29,13614.0,396.0399,396.9454,395.6021,396.3384,13614.0
2025-01-23 11:00:00,398.25,398.93,398.1,398.58,11138.0,396.2986,396.9753,396.1494,396.627,11138.0
2025-01-23 11:10:00,398.36,398.87,397.96,398.31,11907.0,396.4081,396.9156,396.01,396.3583,11907.0
2025-01-23 11:20:00,398.34,398.6,397.13,397.45,10993.0,396.3882,396.6469,395.1841,395.5025,10993.0
2025-01-23 11:30:00,397.46,399.02,397.46,398.56,5027.0,395.5125,397.0648,395.5125,396.6071,5027.0
2025-01-23 11:40:00,398.81,398.97,398.21,398.83,17214.0,396.8559,397.0151,396.2588,396.8758,17214.0
2025-01-23 11:50:00,398.85,399.04,398.24,398.61,6428.0,396.8957,397.0848,396.2887,396.6569,6428.0
2025-01-23 12:00:00,398.45,399.37,398.45,399.31,11661.0,396.4976,397.4131,396.4976,397.3534,11661.0
2025-01-23 12:10:00,399.38,399.74,399.15,399.65,6921.0,397.4231,397.7813,397.1942,397.6918,6921.0
2025-01-23 12:20:00,399.68,400.05,399.06,399.27,11156.0,397.7216,398.0898,397.1047,397.3136,11156.0
2025-01-23 12:30:00,399.46,399.65,399.18,399.65,6624.0,397.5027,397.6918,397.2241,397.6918,6624.0
2025-01-23 12:40:00,399.65,400.0,399.49,399.81,16144.0,397.6918,398.04,397.5325,397.851,16144.0
2025-01-23 12:50:00,399.63,399.82,399.18,399.41,7092.0,397.6719,397.8609,397.2241,397.4529,7092.0
2025-01-23 13:00:00,399.34,399.62,399.24,399.47,3047.0,397.3833,397.6619,397.2838,397.5126,3047.0
2025-01-23 13:10:00,399.43,399.72,399.24,399.47,7179.0,397.4728,397.7614,397.2838,397.5126,7179.0
2025-01-23 13:20:00,399.47,399.49,398.77,398.87,9206.0,397.5126,397.5325,396.8161,396.9156,9206.0
2025-01-23 13:30:00,399.04,399.39,398.53,398.63,10884.0,397.0848,397.433,396.5772,396.6768,10884.0
2025-01-23 13:40:00,398.76,398.98,398.52,398.84,6526.0,396.8061,397.025,396.5673,396.8857,6526.0
2025-01-23 13:50:00,398.86,399.53,398.85,399.27,7338.0,396.9056,397.5724,396.8957,397.3136,7338.0
2025-01-23 14:00:00,399.16,399.26,398.88,399.06,10716.0,397.2042,397.3037,396.9255,397.1047,10716.0
2025-01-23 14:10:00,399.08,399.08,398.44,398.51,14312.0,397.1246,397.1246,396.4877,396.5573,14312.0
2025-01-23 14:20:00,398.55,399.24,398.51,399.24,5199.0,396.5972,397.2838,396.5573,397.2838,5199.0
2025-01-23 14:30:00,398.83,399.21,398.83,398.88,5477.0,396.8758,397.2539,396.8758,396.9255,5477.0
2025-01-23 14:40:00,398.94,399.17,398.81,399.1,6806.0,396.9852,397.2141,396.8559,397.1445,6806.0
2025-01-23 14:50:00,399.02,399.37,398.64,399.21,16395.0,397.0648,397.4131,396.6867,397.2539,16395.0
2025-01-23 15:00:00,399.07,399.34,398.85,399.22,12631.0,397.1146,397.3833,396.8957,397.2639,12631.0
2025-01-23 15:10:00,399.22,399.44,399.0,399.09,11504.0,397.2639,397.4828,397.0449,397.1345,11504.0
2025-01-23 15:20:00,398.97,399.1,398.48,398.48,19317.0,397.0151,397.1445,396.5275,396.5275,19317.0
2025-01-23 15:30:00,398.63,399.11,398.56,398.7,24812.0,396.6768,397.1544,396.6071,396.7464,24812.0
2025-01-23 15:40:00,398.65,399.12,398.51,398.81,17200.0,396.6967,397.1644,396.5573,396.8559,17200.0
2025-01-23 15:50:00,398.98,400.75,398.82,400.31,113311.0,397.025,398.7864,396.8658,398.3485,113311.0
2025-01-24 09:30:00,401.13,405.61,400.44,404.15,36271.0,399.1645,403.6226,398.4779,402.1697,36271.0
2025-01-24 09:40:00,404.02,404.21,401.56,402.79,15731.0,402.0403,402.2294,399.5924,400.8164,15731.0
2025-01-24 09:50:00,402.79,402.79,399.78,400.36,35793.0,400.8164,400.8164,397.8211,398.3983,35793.0
2025-01-24 10:00:00,401.46,401.73,400.08,401.73,14783.0,399.4929,399.7616,398.1197,399.7616,14783.0
2025-01-24 10:10:00,401.0,402.81,400.66,401.75,19846.0,399.0351,400.8363,398.6968,399.7815,19846.0
2025-01-24 10:20:00,401.77,401.91,401.03,401.43,9950.0,399.8014,399.9407,399.065,399.463,9950.0
2025-01-24 10:30:00,401.43,401.43,400.21,400.47,12281.0,399.463,399.463,398.249,398.5077,12281.0
2025-01-24 10:40:00,400.37,401.82,400.37,401.81,15553.0,398.4082,399.8511,398.4082,399.8412,15553.0
2025-01-24 10:50:00,401.9,401.9,400.88,401.27,10725.0,399.9307,399.9307,398.9157,399.3038,10725.0
2025-01-24 11:00:00,400.96,401.6,400.73,401.6,8184.0,398.9953,399.6322,398.7665,399.6322,8184.0
2025-01-24 11:10:00,401.7,402.73,401.5,402.67,11894.0,399.7317,400.7567,399.5327,400.697,11894.0
2025-01-24 11:20:00,402.55,402.74,401.56,402.27,12042.0,400.5776,400.7666,399.5924,400.2989,12042.0
2025-01-24 11:30:00,402.31,403.17,402.14,403.0,19154.0,400.3387,401.1945,400.1696,401.0253,19154.0
2025-01-24 11:40:00,403.0,403.06,402.79,403.02,7514.0,401.0253,401.0851,400.8164,401.0452,7514.0
2025-01-24 11:50:00,403.05,403.58,402.73,402.79,11927.0,401.0751,401.6025,400.7567,400.8164,11927.0
2025-01-24 12:00:00,403.0,403.44,402.6,403.39,5083.0,401.0253,401.4632,400.6273,401.4134,5083.0
2025-01-24 12:10:00,403.32,403.33,402.37,402.62,11549.0,401.3438,401.3537,400.3984,400.6472,11549.0
2025-01-24 12:20:00,402.65,402.97,402.49,402.74,5377.0,400.6771,400.9955,400.5178,400.7666,5377.0
2025-01-24 12:30:00,402.56,403.16,402.5,402.74,6131.0,400.5875,401.1846,400.5278,400.7666,6131.0
2025-01-24 12:40:00,402.74,402.8,402.49,402.7,7162.0,400.7666,400.8263,400.5178,400.7268,7162.0
2025-01-24 12:50:00,402.6,402.75,401.82,401.83,11313.0,400.6273,400.7766,399.8511,399.8611,11313.0
2025-01-24 13:00:00,401.86,402.61,401.86,402.27,6632.0,399.8909,400.6373,399.8909,400.2989,6632.0
2025-01-24 13:10:00,402.38,402.41,401.89,401.89,10002.0,400.4084,400.4382,399.9208,399.9208,10002.0
2025-01-24 13:20:00,401.8,402.33,401.77,402.33,5543.0,399.8312,400.3586,399.8014,400.3586,5543.0
2025-01-24 13:30:00,402.25,402.26,401.17,401.17,11818.0,400.279,400.289,399.2043,399.2043,11818.0
2025-01-24 13:40:00,401.24,401.35,400.8,401.0,5552.0,399.274,399.3834,398.8361,399.0351,5552.0
2025-01-24 13:50:00,401.04,401.04,400.24,400.24,6817.0,399.075,399.075,398.2789,398.2789,6817.0
2025-01-24 14:00:00,400.33,400.78,400.08,400.11,9619.0,398.3684,398.8162,398.1197,398.1495,9619.0
2025-01-24 14:10:00,400.1,400.29,399.86,399.96,6034.0,398.1396,398.3286,397.9007,398.0002,6034.0
2025-01-24 14:20:00,400.04,400.32,399.52,400.08,12124.0,398.0799,398.3585,397.5624,398.1197,12124.0
2025-01-24 14:30:00,400.08,400.1,399.73,399.75,4530.0,398.1197,398.1396,397.7714,397.7913,4530.0
2025-01-24 14:40:00,399.78,400.26,399.77,399.96,9978.0,397.8211,398.2988,397.8112,398.0002,9978.0
2025-01-24 14:50:00,400.0,400.28,399.58,399.58,9203.0,398.04,398.3187,397.6221,397.6221,9203.0
2025-01-24 15:00:00,399.54,399.69,398.93,398.93,8061.0,397.5823,397.7316,396.9753,396.9753,8061.0
2025-01-24 15:10:00,398.95,399.23,398.82,399.08,9823.0,396.9952,397.2738,396.8658,397.1246,9823.0
2025-01-24 15:20:00,399.0,399.59,398.88,399.59,13329.0,397.0449,397.6321,396.9255,397.6321,13329.0
2025-01-24 15:30:00,399.59,400.24,399.49,399.69,19798.0,397.6321,398.2789,397.5325,397.7316,19798.0
2025-01-24 15:40:00,399.74,400.74,399.64,400.66,15299.0,397.7813,398.7764,397.6818,398.6968,15299.0
2025-01-24 15:50:00,400.76,401.69,400.68,400.86,83580.0,398.7963,399.7218,398.7167,398.8958,83580.0
2025-01-27 09:30:00,374.86,380.68,373.42,374.04,102654.0,373.0232,378.8147,371.5903,372.2072,102654.0
2025-01-27 09:40:00,373.77,374.29,369.93,373.05,63529.0,371.9386,372.456,368.1174,371.2221,63529.0
2025-01-27 09:50:00,372.28,376.31,370.65,376.31,57843.0,370.4559,374.4661,368.8339,374.4661,57843.0
2025-01-27 10:00:00,375.99,376.84,372.07,373.51,45822.0,374.1477,374.9935,370.2469,371.6798,45822.0
2025-01-27 10:10:00,373.42,374.07,370.88,370.96,31469.0,371.5903,372.2371,369.0627,369.1423,31469.0
2025-01-27 10:20:00,371.13,372.34,370.96,371.79,30474.0,369.3115,370.5156,369.1423,369.9683,30474.0
2025-01-27 10:30:00,371.42,371.77,368.54,369.31,51399.0,369.6001,369.9484,366.7342,367.5004,51399.0
2025-01-27 10:40:00,369.24,371.03,368.82,370.39,57487.0,367.4308,369.212,367.0128,368.5751,57487.0
2025-01-27 10:50:00,370.39,371.34,368.33,368.45,28321.0,368.5751,369.5205,366.5252,366.6446,28321.0
2025-01-27 11:00:00,368.29,369.29,368.05,368.43,44355.0,366.4854,367.4805,366.2466,366.6247,44355.0
2025-01-27 11:10:00,368.49,369.92,368.43,369.79,36128.0,366.6844,368.1074,366.6247,367.9781,36128.0
2025-01-27 11:20:00,369.83,369.83,368.29,369.0,130176.0,368.0179,368.0179,366.4854,367.1919,130176.0
2025-01-27 11:30:00,368.91,369.09,367.51,367.69,33355.0,367.1024,367.2815,365.7092,365.8884,33355.0
2025-01-27 11:40:00,367.79,368.41,366.85,368.06,17068.0,365.9879,366.6048,365.0525,366.2565,17068.0
2025-01-27 11:50:00,368.06,368.2,366.84,367.82,17848.0,366.2565,366.3959,365.0425,366.0177,17848.0
2025-01-27 12:00:00,367.7,368.94,367.45,368.55,21849.0,365.8983,367.1322,365.6495,366.7441,21849.0
2025-01-27 12:10:00,368.55,369.79,368.48,369.27,22599.0,366.7441,367.9781,366.6745,367.4606,22599.0
2025-01-27 12:20:00,369.46,370.77,369.41,370.41,14315.0,367.6497,368.9533,367.5999,368.595,14315.0
2025-01-27 12:30:00,370.47,371.18,370.23,370.61,17463.0,368.6547,369.3613,368.4159,368.7941,17463.0
2025-01-27 12:40:00,370.69,371.17,368.69,368.71,26674.0,368.8737,369.3513,366.8835,366.9034,26674.0
2025-01-27 12:50:00,368.77,368.77,367.34,368.11,22104.0,366.9631,366.9631,365.5401,366.3063,22104.0
2025-01-27 13:00:00,368.17,368.25,366.71,366.82,14680.0,366.366,366.4456,364.9132,365.0226,14680.0
2025-01-27 13:10:00,367.02,367.49,366.28,366.93,27882.0,365.2216,365.6893,364.4853,365.1321,27882.0
2025-01-27 13:20:00,367.01,367.01,364.57,364.66,20329.0,365.2117,365.2117,362.7836,362.8732,20329.0
2025-01-27 13:30:00,365.07,366.31,364.76,365.0,12624.0,363.2812,364.5151,362.9727,363.2115,12624.0
2025-01-27 13:40:00,365.18,366.07,364.76,365.67,16399.0,363.3907,364.2763,362.9727,363.8783,16399.0
2025-01-27 13:50:00,365.68,365.85,364.99,365.45,14085.0,363.8882,364.0574,363.2016,363.6593,14085.0
2025-01-27 14:00:00,365.4,366.54,365.37,366.41,23930.0,363.6096,364.744,363.5797,364.6146,23930.0
2025-01-27 14:10:00,366.52,367.93,366.52,367.93,20509.0,364.7241,366.1272,364.7241,366.1272,20509.0
2025-01-27 14:20:00,367.72,368.89,367.59,368.71,15870.0,365.9182,367.0825,365.7889,366.9034,15870.0
2025-01-27 14:30:00,368.81,369.49,368.05,368.24,29111.0,367.0029,367.6795,366.2466,366.4357,29111.0
2025-01-27 14:40:00,368.27,368.41,367.01,367.01,17645.0,366.4655,366.6048,365.2117,365.2117,17645.0
2025-01-27 14:50:00,367.0,367.05,365.64,366.23,17953.0,365.2017,365.2515,363.8484,364.4355,17953.0
2025-01-27 15:00:00,366.51,367.27,365.86,367.11,23977.0,364.7141,365.4704,364.0673,365.3112,23977.0
2025-01-27 15:10:00,366.9,368.39,366.9,368.38,32611.0,365.1022,366.5849,365.1022,366.575,32611.0
2025-01-27 15:20:00,368.38,368.39,367.25,367.6,23331.0,366.575,366.5849,365.4505,365.7988,23331.0
2025-01-27 15:30:00,367.78,367.93,367.09,367.45,42297.0,365.9779,366.1272,365.2913,365.6495,42297.0
2025-01-27 15:40:00,367.46,368.48,366.78,367.63,53923.0,365.6595,366.6745,364.9828,365.8287,53923.0
2025-01-27 15:50:00,367.67,368.19,366.04,367.63,184345.0,365.8685,366.3859,364.2464,365.8287,184345.0
2025-01-28 09:30:00,367.64,370.03,362.37,363.85,99124.0,365.8386,368.2169,360.5944,362.0672,99124.0
2025-01-28 09:40:00,364.25,364.91,361.21,361.61,65706.0,362.4652,363.122,359.4401,359.8382,65706.0
2025-01-28 09:50:00,361.55,365.08,361.25,365.08,48555.0,359.7784,363.2912,359.4799,363.2912,48555.0
2025-01-28 10:00:00,364.69,367.54,364.43,365.5,57433.0,362.9031,365.7391,362.6443,363.7091,57433.0
2025-01-28 10:10:00,365.51,366.52,364.77,365.9,42482.0,363.719,364.7241,362.9827,364.1071,42482.0
2025-01-28 10:20:00,365.38,365.99,364.38,365.53,27050.0,363.5897,364.1967,362.5946,363.7389,27050.0
2025-01-28 10:30:00,365.86,367.16,365.86,366.24,44624.0,364.0673,365.361,364.0673,364.4455,44624.0
2025-01-28 10:40:00,366.59,367.02,365.62,365.81,24371.0,364.7938,365.2216,363.8285,364.0176,24371.0
2025-01-28 10:50:00,365.8,366.18,364.34,364.51,17395.0,364.0076,364.3858,362.5548,362.7239,17395.0
2025-01-28 11:00:00,364.79,365.06,362.72,363.11,33116.0,363.0026,363.2712,360.9427,361.3308,33116.0
2025-01-28 11:10:00,362.91,363.45,361.99,361.99,37986.0,361.1318,361.6691,360.2163,360.2163,37986.0
2025-01-28 11:20:00,362.33,363.04,361.15,362.0,50256.0,360.5546,361.2611,359.3804,360.2262,50256.0
2025-01-28 11:30:00,361.9,362.22,360.12,361.07,19177.0,360.1267,360.4452,358.3555,359.3008,19177.0
2025-01-28 11:40:00,361.21,361.42,360.15,360.93,23533.0,359.4401,359.6491,358.3853,359.1615,23533.0
2025-01-28 11:50:00,360.99,361.31,360.21,360.65,27834.0,359.2212,359.5396,358.445,358.8829,27834.0
2025-01-28 12:00:00,360.89,361.93,360.77,361.52,29705.0,359.1217,360.1566,359.0023,359.7486,29705.0
2025-01-28 12:10:00,361.37,362.9,361.27,362.28,74093.0,359.5993,361.1218,359.4998,360.5049,74093.0
2025-01-28 12:20:00,362.29,363.23,362.28,362.55,52775.0,360.5148,361.4502,360.5049,360.7735,52775.0
2025-01-28 12:30:00,362.72,362.73,361.87,362.23,15780.0,360.9427,360.9527,360.0969,360.4551,15780.0
2025-01-28 12:40:00,362.43,362.64,361.9,361.99,8459.0,360.6541,360.8631,360.1267,360.2163,8459.0
2025-01-28 12:50:00,362.25,363.2,361.97,362.84,26524.0,360.475,361.4204,360.1964,361.0621,26524.0
2025-01-28 13:00:00,362.91,363.15,362.45,362.67,16794.0,361.1318,361.3706,360.674,360.893,16794.0
2025-01-28 13:10:00,362.76,364.81,362.67,364.66,46644.0,360.9825,363.0225,360.893,362.8732,46644.0
2025-01-28 13:20:00,364.45,364.47,363.61,363.85,12604.0,362.6642,362.6841,361.8284,362.0672,12604.0
2025-01-28 13:30:00,363.75,365.02,363.61,364.75,10238.0,361.9677,363.2314,361.8284,362.9628,10238.0
2025-01-28 13:40:00,364.68,365.36,364.56,365.09,14586.0,362.8931,363.5698,362.7737,363.3011,14586.0
2025-01-28 13:50:00,365.09,365.59,364.89,365.03,9234.0,363.3011,363.7987,363.1021,363.2414,9234.0
2025-01-28 14:00:00,365.06,365.7,364.71,365.5,21088.0,363.2712,363.9081,362.923,363.7091,21088.0
2025-01-28 14:10:00,365.46,366.32,365.46,366.32,18707.0,363.6693,364.5251,363.6693,364.5251,18707.0
2025-01-28 14:20:00,366.31,367.34,366.2,367.06,14898.0,364.5151,365.5401,364.4057,365.2614,14898.0
2025-01-28 14:30:00,366.9,367.39,366.9,367.18,15095.0,365.1022,365.5898,365.1022,365.3809,15095.0
2025-01-28 14:40:00,367.23,367.4,366.8,367.13,34530.0,365.4306,365.5998,365.0027,365.3311,34530.0
2025-01-28 14:50:00,367.18,367.93,366.51,367.65,19261.0,365.3809,366.1272,364.7141,365.8486,19261.0
2025-01-28 15:00:00,367.59,367.69,366.52,366.99,19650.0,365.7889,365.8884,364.7241,365.1918,19650.0
2025-01-28 15:10:00,366.69,366.69,365.97,366.2,29998.0,364.8933,364.8933,364.1768,364.4057,29998.0
2025-01-28 15:20:00,366.31,366.97,366.0,366.56,28990.0,364.5151,365.1719,364.2066,364.7639,28990.0
2025-01-28 15:30:00,366.56,366.73,366.19,366.29,18838.0,364.7639,364.9331,364.3957,364.4952,18838.0
2025-01-28 15:40:00,366.26,366.26,365.55,365.58,40358.0,364.4654,364.4654,363.7588,363.7887,40358.0
2025-01-28 15:50:00,365.52,367.28,365.17,365.66,205168.0,363.729,365.4804,363.3807,363.8683,205168.0
2025-01-29 09:30:00,362.11,364.46,359.24,363.14,123934.0,360.3357,362.6742,357.4798,361.3607,123934.0
2025-01-29 09:40:00,363.12,364.1,361.69,363.21,83322.0,361.3408,362.316,359.9178,361.4303,83322.0
2025-01-29 09:50:00,363.16,364.12,362.75,363.47,96995.0,361.3806,362.3359,360.9726,361.689,96995.0
2025-01-29 10:00:00,363.7,366.1,363.32,365.93,114954.0,361.9179,364.3062,361.5398,364.137,114954.0
2025-01-29 10:10:00,365.82,367.09,363.97,364.24,73261.0,364.0275,365.2913,362.1866,362.4553,73261.0
2025-01-29 10:20:00,364.28,364.84,363.72,364.47,29152.0,362.4951,363.0523,361.9378,362.6841,29152.0
2025-01-29 10:30:00,364.59,365.21,363.96,364.04,17872.0,362.8036,363.4205,362.1766,362.2562,17872.0
2025-01-29 10:40:00,364.24,364.48,362.33,362.82,27597.0,362.4553,362.6941,360.5546,361.0422,27597.0
2025-01-29 10:50:00,363.14,363.47,362.25,362.7,38374.0,361.3607,361.689,360.475,360.9228,38374.0
2025-01-29 11:00:00,362.81,363.86,362.12,363.38,46586.0,361.0323,362.0771,360.3457,361.5995,46586.0
2025-01-29 11:10:00,363.55,364.19,363.24,363.83,29874.0,361.7686,362.4055,361.4602,362.0473,29874.0
2025-01-29 11:20:00,363.83,364.31,363.83,363.94,37487.0,362.0473,362.5249,362.0473,362.1567,37487.0
2025-01-29 11:30:00,363.81,364.31,363.06,363.06,38642.0,362.0274,362.5249,361.281,361.281,38642.0
2025-01-29 11:40:00,363.07,364.07,362.93,364.05,29673.0,361.291,362.2861,361.1517,362.2662,29673.0
2025-01-29 11:50:00,364.05,364.5,363.72,363.8,28080.0,362.2662,362.714,361.9378,362.0174,28080.0
2025-01-29 12:00:00,363.86,364.84,363.64,364.8,18883.0,362.0771,363.0523,361.8582,363.0125,18883.0
2025-01-29 12:10:00,364.68,364.73,363.99,364.34,21224.0,362.8931,362.9429,362.2065,362.5548,21224.0
2025-01-29 12:20:00,364.41,365.44,364.34,365.22,22998.0,362.6244,363.6494,362.5548,363.4305,22998.0
2025-01-29 12:30:00,365.4,366.22,365.35,365.6,17994.0,363.6096,364.4256,363.5598,363.8086,17994.0
2025-01-29 12:40:00,365.29,365.75,365.21,365.38,10407.0,363.5001,363.9579,363.4205,363.5897,10407.0
2025-01-29 12:50:00,365.41,365.64,364.97,365.26,24294.0,363.6195,363.8484,363.1817,363.4703,24294.0
2025-01-29 13:00:00,365.26,365.49,364.38,365.29,21424.0,363.4703,363.6991,362.5946,363.5001,21424.0
2025-01-29 13:10:00,365.48,366.04,364.6,365.59,15127.0,363.6892,364.2464,362.8135,363.7987,15127.0
2025-01-29 13:20:00,365.63,365.64,365.09,365.47,19318.0,363.8385,363.8484,363.3011,363.6792,19318.0
2025-01-29 13:30:00,365.53,366.01,365.38,365.38,31934.0,363.7389,364.2166,363.5897,363.5897,31934.0
2025-01-29 13:40:00,365.46,366.63,365.14,366.48,16683.0,363.6693,364.8336,363.3509,364.6843,16683.0
2025-01-29 13:50:00,366.36,366.43,365.38,365.5,16634.0,364.5649,364.6345,363.5897,363.7091,16634.0
2025-01-29 14:00:00,365.38,365.38,364.17,364.56,21686.0,363.5897,363.5897,362.3856,362.7737,21686.0
2025-01-29 14:10:00,364.43,364.51,363.21,363.67,17366.0,362.6443,362.7239,361.4303,361.8881,17366.0
2025-01-29 14:20:00,363.69,363.87,363.05,363.37,8627.0,361.908,362.0871,361.2711,361.5895,8627.0
2025-01-29 14:30:00,363.37,364.71,363.37,364.24,22482.0,361.5895,362.923,361.5895,362.4553,22482.0
2025-01-29 14:40:00,364.38,365.85,364.37,365.02,45756.0,362.5946,364.0574,362.5846,363.2314,45756.0
2025-01-29 14:50:00,365.29,366.18,364.77,365.29,20715.0,363.5001,364.3858,362.9827,363.5001,20715.0
2025-01-29 15:00:00,365.21,365.21,363.56,364.13,21068.0,363.4205,363.4205,361.7786,362.3458,21068.0
2025-01-29 15:10:00,364.28,364.52,363.24,363.96,28019.0,362.4951,362.7339,361.4602,362.1766,28019.0
2025-01-29 15:20:00,364.15,365.07,363.97,364.84,31809.0,362.3657,363.2812,362.1866,363.0523,31809.0
2025-01-29 15:30:00,364.87,365.46,363.27,363.27,39745.0,363.0822,363.6693,361.49,361.49,39745.0
2025-01-29 15:40:00,363.32,363.53,362.27,362.77,101041.0,361.5398,361.7487,360.4949,360.9925,101041.0
2025-01-29 15:50:00,362.72,365.07,362.46,364.18,238816.0,360.9427,363.2812,360.684,362.3956,238816.0
2025-01-30 09:30:00,363.01,370.0,362.69,365.92,168818.0,361.2313,368.187,360.9129,364.127,168818.0
2025-01-30 09:40:00,366.84,367.44,357.39,358.33,214341.0,365.0425,365.6396,355.6388,356.5742,214341.0
2025-01-30 09:50:00,358.41,361.29,356.94,360.45,76527.0,356.6538,359.5197,355.191,358.6838,76527.0
2025-01-30 10:00:00,360.67,363.62,360.32,362.69,47574.0,358.9028,361.8383,358.5545,360.9129,47574.0
2025-01-30 10:10:00,362.67,366.35,361.33,365.08,65014.0,360.893,364.5549,359.5595,363.2912,65014.0
2025-01-30 10:20:00,365.17,365.17,362.37,363.83,29697.0,363.3807,363.3807,360.5944,362.0473,29697.0
2025-01-30 10:30:00,363.61,364.59,360.99,363.73,37538.0,361.8284,362.8036,359.2212,361.9478,37538.0
2025-01-30 10:40:00,363.48,365.78,362.79,364.86,41042.0,361.699,363.9877,361.0124,363.0722,41042.0
2025-01-30 10:50:00,364.5,365.65,362.03,362.39,18015.0,362.714,363.8584,360.2561,360.6143,18015.0
2025-01-30 11:00:00,362.17,363.15,361.72,362.05,31449.0,360.3954,361.3706,359.9476,360.276,31449.0
2025-01-30 11:10:00,362.18,363.09,361.87,362.66,44269.0,360.4054,361.3109,360.0969,360.883,44269.0
2025-01-30 11:20:00,362.96,363.68,362.78,362.79,34848.0,361.1815,361.898,361.0024,361.0124,34848.0
2025-01-30 11:30:00,362.77,363.5,361.82,363.1,31886.0,360.9925,361.7189,360.0471,361.3209,31886.0
2025-01-30 11:40:00,362.94,363.53,362.51,362.75,17033.0,361.1616,361.7487,360.7337,360.9726,17033.0
2025-01-30 11:50:00,362.79,363.41,362.03,362.28,15266.0,361.0124,361.6293,360.2561,360.5049,15266.0
2025-01-30 12:00:00,362.02,362.82,361.89,362.59,15481.0,360.2461,361.0422,360.1168,360.8134,15481.0
2025-01-30 12:10:00,362.51,362.8,361.82,362.05,19461.0,360.7337,361.0223,360.0471,360.276,19461.0
2025-01-30 12:20:00,362.05,363.15,361.56,362.83,78138.0,360.276,361.3706,359.7884,361.0522,78138.0
2025-01-30 12:30:00,362.67,364.51,362.62,364.12,17775.0,360.893,362.7239,360.8432,362.3359,17775.0
2025-01-30 12:40:00,364.3,364.34,363.02,363.91,15053.0,362.515,362.5548,361.2412,362.1269,15053.0
2025-01-30 12:50:00,364.03,364.87,363.25,364.43,36565.0,362.2463,363.0822,361.4701,362.6443,36565.0
2025-01-30 13:00:00,364.67,366.43,364.66,366.37,11861.0,362.8832,364.6345,362.8732,364.5748,11861.0
2025-01-30 13:10:00,366.15,366.44,364.78,365.46,31155.0,364.3559,364.6445,362.9926,363.6693,31155.0
2025-01-30 13:20:00,365.29,365.58,364.61,364.98,14819.0,363.5001,363.7887,362.8235,363.1916,14819.0
2025-01-30 13:30:00,365.04,366.98,365.04,366.96,48426.0,363.2513,365.1818,363.2513,365.1619,48426.0
2025-01-30 13:40:00,366.93,368.23,366.81,367.68,28807.0,365.1321,366.4257,365.0127,365.8784,28807.0
2025-01-30 13:50:00,367.49,368.34,366.71,367.23,26753.0,365.6893,366.5352,364.9132,365.4306,26753.0
2025-01-30 14:00:00,367.38,367.89,366.74,367.16,8660.0,365.5799,366.0874,364.943,365.361,8660.0
2025-01-30 14:10:00,367.44,367.44,366.6,367.23,10208.0,365.6396,365.6396,364.8037,365.4306,10208.0
2025-01-30 14:20:00,367.0,367.21,366.09,366.91,30507.0,365.2017,365.4107,364.2962,365.1122,30507.0
2025-01-30 14:30:00,366.75,366.99,366.55,366.71,8194.0,364.953,365.1918,364.7539,364.9132,8194.0
2025-01-30 14:40:00,366.57,367.21,366.16,366.63,24579.0,364.7739,365.4107,364.3659,364.8336,24579.0
2025-01-30 14:50:00,366.73,367.85,366.5,367.78,8601.0,364.9331,366.0476,364.7042,365.9779,8601.0
2025-01-30 15:00:00,367.79,368.65,367.79,367.93,17016.0,365.9879,366.8437,365.9879,366.1272,17016.0
2025-01-30 15:10:00,367.91,368.1,367.05,367.72,31937.0,366.1073,366.2964,365.2515,365.9182,31937.0
2025-01-30 15:20:00,367.52,367.66,367.29,367.37,26717.0,365.7192,365.8585,365.4903,365.5699,26717.0
2025-01-30 15:30:00,367.22,367.6,365.86,365.87,72866.0,365.4207,365.7988,364.0673,364.0773,72866.0
2025-01-30 15:40:00,365.51,365.52,363.37,364.67,60455.0,363.719,363.729,361.5895,362.8832,60455.0
2025-01-30 15:50:00,364.86,366.48,364.52,366.46,144571.0,363.0722,364.6843,362.7339,364.6644,144571.0
2025-01-31 09:30:00,370.49,371.0,362.77,363.97,70157.0,368.6746,369.1821,360.9925,362.1866,70157.0
2025-01-31 09:40:00,363.97,365.19,359.6,362.4,31042.0,362.1866,363.4006,357.838,360.6243,31042.0
2025-01-31 09:50:00,362.61,364.63,362.0,363.72,37180.0,360.8333,362.8434,360.2262,361.9378,37180.0
2025-01-31 10:00:00,363.72,364.45,362.38,362.83,21731.0,361.9378,362.6642,360.6044,361.0522,21731.0
2025-01-31 10:10:00,363.34,363.78,361.5,362.87,19530.0,361.5597,361.9975,359.7287,361.092,19530.0
2025-01-31 10:20:00,362.96,363.92,362.45,363.58,24983.0,361.1815,362.1368,360.674,361.7985,24983.0
2025-01-31 10:30:00,363.88,364.29,363.57,363.69,27812.0,362.097,362.505,361.7885,361.908,27812.0
2025-01-31 10:40:00,363.68,365.6,363.68,365.6,28817.0,361.898,363.8086,361.898,363.8086,28817.0
2025-01-31 10:50:00,365.43,366.25,365.01,366.18,10475.0,363.6394,364.4554,363.2215,364.3858,10475.0
2025-01-31 11:00:00,366.37,366.45,365.32,365.94,10122.0,364.5748,364.6544,363.53,364.1469,10122.0
2025-01-31 11:10:00,365.89,366.77,365.78,366.02,7114.0,364.0972,364.9729,363.9877,364.2265,7114.0
2025-01-31 11:20:00,366.1,366.41,365.55,365.59,6575.0,364.3062,364.6146,363.7588,363.7987,6575.0
2025-01-31 11:30:00,365.77,365.88,364.92,365.71,8714.0,363.9778,364.0872,363.1319,363.9181,8714.0
2025-01-31 11:40:00,365.7,366.24,365.26,365.56,13287.0,363.9081,364.4455,363.4703,363.7688,13287.0
2025-01-31 11:50:00,365.68,365.73,364.74,364.74,15615.0,363.8882,363.938,362.9528,362.9528,15615.0
2025-01-31 12:00:00,365.62,365.62,364.52,364.71,11833.0,363.8285,363.8285,362.7339,362.923,11833.0
2025-01-31 12:10:00,364.59,364.76,363.68,364.54,27071.0,362.8036,362.9727,361.898,362.7538,27071.0
2025-01-31 12:20:00,364.56,366.03,364.35,366.03,11867.0,362.7737,364.2365,362.5647,364.2365,11867.0
2025-01-31 12:30:00,365.9,366.78,365.43,366.36,15927.0,364.1071,364.9828,363.6394,364.5649,15927.0
2025-01-31 12:40:00,366.34,366.68,366.17,366.43,9393.0,364.545,364.8833,364.3758,364.6345,9393.0
2025-01-31 12:50:00,366.21,366.66,366.06,366.41,13443.0,364.4156,364.8634,364.2663,364.6146,13443.0
2025-01-31 13:00:00,366.35,366.61,366.03,366.19,12919.0,364.5549,364.8137,364.2365,364.3957,12919.0
2025-01-31 13:10:00,366.11,366.43,364.83,364.83,8649.0,364.3161,364.6345,363.0424,363.0424,8649.0
2025-01-31 13:20:00,364.93,365.16,363.85,364.4,8390.0,363.1419,363.3708,362.0672,362.6145,8390.0
2025-01-31 13:30:00,363.93,364.25,362.69,363.42,10510.0,362.1468,362.4652,360.9129,361.6393,10510.0
2025-01-31 13:40:00,363.2,363.65,363.0,363.44,12139.0,361.4204,361.8682,361.2213,361.6592,12139.0
2025-01-31 13:50:00,363.47,363.97,362.96,363.25,10752.0,361.689,362.1866,361.1815,361.4701,10752.0
2025-01-31 14:00:00,363.26,363.64,362.27,362.32,14331.0,361.4801,361.8582,360.4949,360.5447,14331.0
2025-01-31 14:10:00,362.53,363.58,362.44,362.71,9938.0,360.7536,361.7985,360.6641,360.9328,9938.0
2025-01-31 14:20:00,362.69,363.56,362.24,363.35,11104.0,360.9129,361.7786,360.4651,361.5696,11104.0
2025-01-31 14:30:00,363.35,364.5,363.34,363.46,7583.0,361.5696,362.714,361.5597,361.6791,7583.0
2025-01-31 14:40:00,363.37,363.63,362.72,362.91,7721.0,361.5895,361.8483,360.9427,361.1318,7721.0
2025-01-31 14:50:00,362.92,363.88,362.91,363.59,19923.0,361.1417,362.097,361.1318,361.8085,19923.0
2025-01-31 15:00:00,363.46,363.47,362.31,362.36,6594.0,361.6791,361.689,360.5347,360.5845,6594.0
2025-01-31 15:10:00,362.22,363.56,362.17,363.3,16898.0,360.4452,361.7786,360.3954,361.5199,16898.0
2025-01-31 15:20:00,363.45,363.77,363.22,363.62,10451.0,361.6691,361.9876,361.4403,361.8383,10451.0
2025-01-31 15:30:00,363.56,363.89,362.78,363.0,17987.0,361.7786,362.107,361.0024,361.2213,17987.0
2025-01-31 15:40:00,363.0,363.26,362.35,363.15,30665.0,361.2213,361.4801,360.5745,361.3706,30665.0
2025-01-31 15:50:00,362.98,363.42,362.08,362.75,101648.0,361.2014,361.6393,360.3059,360.9726,101648.0
2025-02-03 09:30:00,355.57,357.83,354.46,356.11,81236.0,353.8277,356.0767,352.7232,354.3651,81236.0
2025-02-03 09:40:00,356.1,356.25,353.56,353.67,35423.0,354.3552,354.5044,351.8276,351.9371,35423.0
2025-02-03 09:50:00,353.67,356.66,353.61,355.55,26198.0,351.9371,354.9124,351.8774,353.8078,26198.0
2025-02-03 10:00:00,355.64,356.59,355.11,356.43,23247.0,353.8974,354.8428,353.37,354.6835,23247.0
2025-02-03 10:10:00,356.19,356.34,353.91,353.92,27151.0,354.4447,354.594,352.1759,352.1858,27151.0
2025-02-03 10:20:00,353.7,359.13,353.66,358.72,35202.0,351.9669,357.3703,351.9271,356.9623,35202.0
2025-02-03 10:30:00,358.91,359.12,357.42,359.12,50643.0,357.1514,357.3604,355.6687,357.3604,50643.0
2025-02-03 10:40:00,359.29,360.91,358.69,359.02,19355.0,357.5295,359.1416,356.9325,357.2608,19355.0
2025-02-03 10:50:00,359.02,359.9,358.72,359.87,19357.0,357.2608,358.1365,356.9623,358.1067,19357.0
2025-02-03 11:00:00,359.28,360.06,357.38,358.48,19649.0,357.5196,358.2957,355.6289,356.7235,19649.0
2025-02-03 11:10:00,358.48,359.39,358.45,359.19,14873.0,356.7235,357.629,356.6936,357.43,14873.0
2025-02-03 11:20:00,359.19,359.78,358.79,359.09,10665.0,357.43,358.0171,357.032,357.3305,10665.0
2025-02-03 11:30:00,359.09,359.23,358.32,359.21,25942.0,357.3305,357.4698,356.5643,357.4499,25942.0
2025-02-03 11:40:00,359.41,359.87,358.59,359.16,14655.0,357.6489,358.1067,356.833,357.4002,14655.0
2025-02-03 11:50:00,359.47,360.1,357.95,358.19,12061.0,357.7086,358.3356,356.1961,356.4349,12061.0
2025-02-03 12:00:00,358.05,359.44,358.05,359.44,12663.0,356.2956,357.6788,356.2956,357.6788,12663.0
2025-02-03 12:10:00,359.19,359.2,358.05,358.23,14255.0,357.43,357.44,356.2956,356.4747,14255.0
2025-02-03 12:20:00,358.42,359.66,358.41,359.08,24878.0,356.6638,357.8977,356.6538,357.3206,24878.0
2025-02-03 12:30:00,358.68,358.87,358.07,358.39,11872.0,356.9225,357.1116,356.3155,356.6339,11872.0
2025-02-03 12:40:00,358.43,358.43,357.51,357.66,14216.0,356.6737,356.6737,355.7582,355.9075,14216.0
2025-02-03 12:50:00,357.54,358.29,357.28,358.06,29737.0,355.7881,356.5344,355.5294,356.3055,29737.0
2025-02-03 13:00:00,357.79,358.85,357.04,358.33,16013.0,356.0369,357.0917,355.2905,356.5742,16013.0
2025-02-03 13:10:00,358.24,359.22,358.21,358.52,9835.0,356.4847,357.4599,356.4548,356.7633,9835.0
2025-02-03 13:20:00,358.64,359.15,358.39,358.58,14275.0,356.8827,357.3902,356.6339,356.823,14275.0
2025-02-03 13:30:00,358.78,359.79,358.78,359.61,3877.0,357.022,358.0271,357.022,357.848,3877.0
2025-02-03 13:40:00,359.63,360.6,359.47,360.4,18125.0,357.8679,358.8331,357.7086,358.6341,18125.0
2025-02-03 13:50:00,360.4,360.63,360.36,360.54,42642.0,358.6341,358.863,358.5943,358.7734,42642.0
2025-02-03 14:00:00,360.54,361.62,360.53,361.62,48702.0,358.7734,359.8481,358.7634,359.8481,48702.0
2025-02-03 14:10:00,361.52,362.4,361.41,362.22,29808.0,359.7486,360.6243,359.6391,360.4452,29808.0
2025-02-03 14:20:00,362.23,362.4,362.09,362.22,30872.0,360.4551,360.6243,360.3158,360.4452,30872.0
2025-02-03 14:30:00,362.22,362.35,360.4,360.41,27109.0,360.4452,360.5745,358.6341,358.644,27109.0
2025-02-03 14:40:00,360.45,361.87,360.45,361.67,47903.0,358.6838,360.0969,358.6838,359.8979,47903.0
2025-02-03 14:50:00,361.73,361.73,361.21,361.61,12001.0,359.9576,359.9576,359.4401,359.8382,12001.0
2025-02-03 15:00:00,361.47,361.62,360.91,360.91,7730.0,359.6988,359.8481,359.1416,359.1416,7730.0
2025-02-03 15:10:00,360.93,360.99,360.17,360.49,15517.0,359.1615,359.2212,358.4052,358.7236,15517.0
2025-02-03 15:20:00,360.6,360.68,359.26,359.33,14926.0,358.8331,358.9127,357.4997,357.5693,14926.0
2025-02-03 15:30:00,359.33,360.06,359.29,359.4,9844.0,357.5693,358.2957,357.5295,357.639,9844.0
2025-02-03 15:40:00,359.63,359.94,359.25,359.8,30837.0,357.8679,358.1763,357.4897,358.037,30837.0
2025-02-03 15:50:00,360.0,360.95,359.22,360.4,149381.0,358.236,359.1814,357.4599,358.6341,149381.0
2025-02-04 09:30:00,365.15,365.68,359.14,359.93,51586.0,363.3608,363.8882,357.3803,358.1664,51586.0
2025-02-04 09:40:00,359.28,360.19,358.11,358.99,14224.0,357.5196,358.4251,356.3553,357.231,14224.0
2025-02-04 09:50:00,358.31,359.17,357.35,357.35,17000.0,356.5543,357.4101,355.599,355.599,17000.0
2025-02-04 10:00:00,357.95,359.66,357.3,359.34,28043.0,356.1961,357.8977,355.5493,357.5793,28043.0
2025-02-04 10:10:00,358.96,359.78,358.53,358.53,20078.0,357.2011,358.0171,356.7732,356.7732,20078.0
2025-02-04 10:20:00,358.63,359.67,358.37,358.81,16466.0,356.8728,357.9077,356.614,357.0519,16466.0
2025-02-04 10:30:00,358.82,359.38,358.31,358.34,9508.0,357.0618,357.6191,356.5543,356.5842,9508.0
2025-02-04 10:40:00,358.56,359.62,358.56,359.58,6832.0,356.8031,357.8579,356.8031,357.8181,6832.0
2025-02-04 10:50:00,359.54,359.66,357.89,357.9,9941.0,357.7783,357.8977,356.1364,356.1463,9941.0
2025-02-04 11:00:00,357.87,358.99,357.64,358.47,22882.0,356.1165,357.231,355.8876,356.7135,22882.0
2025-02-04 11:10:00,358.47,358.94,358.24,358.62,5050.0,356.7135,357.1812,356.4847,356.8628,5050.0
2025-02-04 11:20:00,358.62,359.2,358.16,358.51,8293.0,356.8628,357.44,356.4051,356.7533,8293.0
2025-02-04 11:30:00,358.51,358.94,358.29,358.65,4429.0,356.7533,357.1812,356.5344,356.8927,4429.0
2025-02-04 11:40:00,358.65,358.77,357.35,357.36,7190.0,356.8927,357.0121,355.599,355.609,7190.0
2025-02-04 11:50:00,357.55,357.58,356.84,357.27,29084.0,355.798,355.8279,355.0915,355.5194,29084.0
2025-02-04 12:00:00,357.35,357.35,356.57,356.9,8883.0,355.599,355.599,354.8228,355.1512,8883.0
2025-02-04 12:10:00,357.09,357.14,356.26,356.58,9640.0,355.3403,355.3901,354.5144,354.8328,9640.0
2025-02-04 12:20:00,356.71,356.82,355.98,355.98,6471.0,354.9622,355.0716,354.2357,354.2357,6471.0
2025-02-04 12:30:00,356.02,356.73,355.97,356.49,10224.0,354.2755,354.9821,354.2258,354.7432,10224.0
2025-02-04 12:40:00,356.63,357.35,356.47,357.09,8217.0,354.8826,355.599,354.7233,355.3403,8217.0
2025-02-04 12:50:00,357.09,357.11,355.85,356.38,23972.0,355.3403,355.3602,354.1064,354.6338,23972.0
2025-02-04 13:00:00,356.59,356.75,355.65,355.75,15285.0,354.8428,355.002,353.9074,354.0069,15285.0
2025-02-04 13:10:00,355.76,356.55,355.66,356.38,31292.0,354.0168,354.8029,353.9173,354.6338,31292.0
2025-02-04 13:20:00,356.36,356.72,356.19,356.27,15403.0,354.6139,354.9721,354.4447,354.5243,15403.0
2025-02-04 13:30:00,356.35,356.45,355.77,355.77,4636.0,354.6039,354.7034,354.0268,354.0268,4636.0
2025-02-04 13:40:00,355.75,355.8,355.14,355.77,16118.0,354.0069,354.0566,353.3999,354.0268,16118.0
2025-02-04 13:50:00,355.79,355.83,355.62,355.74,3755.0,354.0467,354.0865,353.8775,353.9969,3755.0
2025-02-04 14:00:00,355.73,356.41,355.64,356.32,13395.0,353.987,354.6636,353.8974,354.5741,13395.0
2025-02-04 14:10:00,356.41,356.61,356.32,356.53,7870.0,354.6636,354.8627,354.5741,354.783,7870.0
2025-02-04 14:20:00,356.5,356.62,356.36,356.37,6483.0,354.7532,354.8726,354.6139,354.6238,6483.0
2025-02-04 14:30:00,356.62,357.02,356.47,357.02,22582.0,354.8726,355.2706,354.7233,355.2706,22582.0
2025-02-04 14:40:00,357.02,357.2,356.27,356.42,8018.0,355.2706,355.4498,354.5243,354.6736,8018.0
2025-02-04 14:50:00,356.39,356.55,355.56,355.94,17735.0,354.6437,354.8029,353.8178,354.1959,17735.0
2025-02-04 15:00:00,355.86,356.14,355.8,355.94,35451.0,354.1163,354.395,354.0566,354.1959,35451.0
2025-02-04 15:10:00,355.91,356.29,355.5,355.76,16680.0,354.1661,354.5442,353.7581,354.0168,16680.0
2025-02-04 15:20:00,355.76,355.95,355.36,355.62,15302.0,354.0168,354.2059,353.6188,353.8775,15302.0
2025-02-04 15:30:00,355.62,356.13,355.61,356.07,24291.0,353.8775,354.385,353.8676,354.3253,24291.0
2025-02-04 15:40:00,356.23,356.23,355.29,355.29,15024.0,354.4845,354.4845,353.5491,353.5491,15024.0
2025-02-04 15:50:00,355.38,355.99,354.93,355.39,120944.0,353.6387,354.2457,353.1909,353.6486,120944.0
2025-02-05 09:30:00,359.88,359.88,356.76,356.76,23908.0,358.1166,358.1166,355.0119,355.0119,23908.0
2025-02-05 09:40:00,357.31,357.74,356.74,356.75,8404.0,355.5592,355.9871,354.992,355.002,8404.0
2025-02-05 09:50:00,356.71,357.26,354.96,355.85,10913.0,354.9622,355.5095,353.2207,354.1064,10913.0
2025-02-05 10:00:00,356.51,356.56,354.71,355.87,22271.0,354.7631,354.8129,352.972,354.1263,22271.0
2025-02-05 10:10:00,356.06,356.86,355.41,355.61,10508.0,354.3153,355.1114,353.6685,353.8676,10508.0
2025-02-05 10:20:00,355.84,355.99,354.8,355.54,19772.0,354.0964,354.2457,353.0615,353.7979,19772.0
2025-02-05 10:30:00,355.62,355.95,354.36,355.51,22598.0,353.8775,354.2059,352.6237,353.768,22598.0
2025-02-05 10:40:00,355.52,356.39,355.08,356.27,9314.0,353.778,354.6437,353.3401,354.5243,9314.0
2025-02-05 10:50:00,356.13,356.45,355.86,356.07,6019.0,354.385,354.7034,354.1163,354.3253,6019.0
2025-02-05 11:00:00,356.03,356.17,355.11,355.72,15681.0,354.2855,354.4248,353.37,353.977,15681.0
2025-02-05 11:10:00,355.57,356.57,355.47,355.47,12768.0,353.8277,354.8228,353.7282,353.7282,12768.0
2025-02-05 11:20:00,355.96,356.18,354.87,355.46,64927.0,354.2158,354.4348,353.1312,353.7183,64927.0
2025-02-05 11:30:00,355.76,356.47,355.76,356.18,14777.0,354.0168,354.7233,354.0168,354.4348,14777.0
2025-02-05 11:40:00,356.47,357.32,355.9,357.13,7093.0,354.7233,355.5692,354.1561,355.3801,7093.0
2025-02-05 11:50:00,357.13,357.57,356.69,357.52,58853.0,355.3801,355.8179,354.9423,355.7682,58853.0
2025-02-05 12:00:00,357.66,357.87,357.32,357.42,3523.0,355.9075,356.1165,355.5692,355.6687,3523.0
2025-02-05 12:10:00,357.66,358.16,357.43,358.16,5862.0,355.9075,356.4051,355.6786,356.4051,5862.0
2025-02-05 12:20:00,358.16,358.45,357.9,358.25,10181.0,356.4051,356.6936,356.1463,356.4946,10181.0
2025-02-05 12:30:00,358.08,359.1,358.08,358.94,11517.0,356.3255,357.3405,356.3255,357.1812,11517.0
2025-02-05 12:40:00,358.95,359.73,358.79,359.73,7378.0,357.1912,357.9674,357.032,357.9674,7378.0
2025-02-05 12:50:00,359.67,359.67,358.97,359.25,5863.0,357.9077,357.9077,357.2111,357.4897,5863.0
2025-02-05 13:00:00,359.33,360.95,359.27,360.52,48866.0,357.5693,359.1814,357.5096,358.7535,48866.0
2025-02-05 13:10:00,360.71,361.11,360.28,360.45,8177.0,358.9426,359.3406,358.5147,358.6838,8177.0
2025-02-05 13:20:00,360.44,360.67,360.01,360.67,13137.0,358.6739,358.9028,358.246,358.9028,13137.0
2025-02-05 13:30:00,360.66,361.05,360.29,360.76,12737.0,358.8928,359.2809,358.5246,358.9923,12737.0
2025-02-05 13:40:00,360.75,361.05,359.82,359.82,11653.0,358.9824,359.2809,358.0569,358.0569,11653.0
2025-02-05 13:50:00,359.98,360.36,359.74,359.94,8315.0,358.2161,358.5943,357.9773,358.1763,8315.0
2025-02-05 14:00:00,359.71,360.04,359.65,359.81,15166.0,357.9475,358.2758,357.8878,358.047,15166.0
2025-02-05 14:10:00,359.81,359.92,359.63,359.85,8413.0,358.047,358.1564,357.8679,358.0868,8413.0
2025-02-05 14:20:00,359.75,359.91,359.34,359.4,10251.0,357.9873,358.1465,357.5793,357.639,10251.0
2025-02-05 14:30:00,359.56,359.73,359.06,359.16,6384.0,357.7982,357.9674,357.3006,357.4002,6384.0
2025-02-05 14:40:00,359.16,359.28,358.66,358.73,5540.0,357.4002,357.5196,356.9026,356.9723,5540.0
2025-02-05 14:50:00,358.75,359.02,358.5,358.92,8849.0,356.9922,357.2608,356.7434,357.1613,8849.0
2025-02-05 15:00:00,359.02,359.3,358.85,359.11,9732.0,357.2608,357.5395,357.0917,357.3504,9732.0
2025-02-05 15:10:00,359.19,359.28,358.61,358.83,7375.0,357.43,357.5196,356.8529,357.0718,7375.0
2025-02-05 15:20:00,358.75,358.89,358.29,358.48,10308.0,356.9922,357.1315,356.5344,356.7235,10308.0
2025-02-05 15:30:00,358.47,358.68,358.04,358.26,15857.0,356.7135,356.9225,356.2856,356.5046,15857.0
2025-02-05 15:40:00,358.25,358.44,357.26,357.4,39163.0,356.4946,356.6837,355.5095,355.6488,39163.0
2025-02-05 15:50:00,357.47,357.82,356.81,357.82,89207.0,355.7184,356.0667,355.0617,356.0667,89207.0
2025-02-06 09:30:00,358.73,360.27,357.16,357.96,33224.0,356.9723,358.5047,355.41,356.206,33224.0
2025-02-06 09:40:00,358.47,360.41,358.43,358.97,12677.0,356.7135,358.644,356.6737,357.2111,12677.0
2025-02-06 09:50:00,359.49,360.21,357.77,358.67,9845.0,357.7285,358.445,356.017,356.9126,9845.0
2025-02-06 10:00:00,358.38,359.22,358.01,358.47,17067.0,356.624,357.4599,356.2558,356.7135,17067.0
2025-02-06 10:10:00,358.87,359.31,358.45,358.72,18227.0,357.1116,357.5494,356.6936,356.9623,18227.0
2025-02-06 10:20:00,358.72,358.9,356.67,356.67,13648.0,356.9623,357.1414,354.9224,354.9224,13648.0
2025-02-06 10:30:00,356.88,357.0,355.88,356.01,37288.0,355.1313,355.2507,354.1362,354.2656,37288.0
2025-02-06 10:40:00,355.96,356.34,355.48,355.75,10129.0,354.2158,354.594,353.7382,354.0069,10129.0
2025-02-06 10:50:00,355.79,356.29,355.57,355.81,13392.0,354.0467,354.5442,353.8277,354.0666,13392.0
2025-02-06 11:00:00,355.69,356.99,355.34,356.44,12633.0,353.9472,355.2408,353.5989,354.6935,12633.0
2025-02-06 11:10:00,356.44,357.86,356.43,357.62,10376.0,354.6935,356.1065,354.6835,355.8677,10376.0
2025-02-06 11:20:00,357.45,357.72,357.34,357.56,5850.0,355.6985,355.9672,355.5891,355.808,5850.0
2025-02-06 11:30:00,357.59,357.78,357.2,357.6,7353.0,355.8379,356.0269,355.4498,355.8478,7353.0
2025-02-06 11:40:00,357.53,357.64,357.23,357.64,3968.0,355.7781,355.8876,355.4796,355.8876,3968.0
2025-02-06 11:50:00,357.49,357.74,357.24,357.35,4422.0,355.7383,355.9871,355.4896,355.599,4422.0
2025-02-06 12:00:00,356.95,357.8,356.79,357.79,8589.0,355.201,356.0468,355.0418,356.0369,8589.0
2025-02-06 12:10:00,357.86,357.95,357.66,357.78,4868.0,356.1065,356.1961,355.9075,356.0269,4868.0
2025-02-06 12:20:00,357.83,357.83,357.42,357.52,4656.0,356.0767,356.0767,355.6687,355.7682,4656.0
2025-02-06 12:30:00,357.33,357.65,357.08,357.65,3334.0,355.5791,355.8976,355.3304,355.8976,3334.0
2025-02-06 12:40:00,357.71,357.71,357.26,357.44,3349.0,355.9573,355.9573,355.5095,355.6886,3349.0
2025-02-06 12:50:00,357.42,357.67,357.16,357.38,10798.0,355.6687,355.9175,355.41,355.6289,10798.0
2025-02-06 13:00:00,357.38,357.4,357.0,357.02,2708.0,355.6289,355.6488,355.2507,355.2706,2708.0
2025-02-06 13:10:00,357.16,357.21,356.7,357.09,6712.0,355.41,355.4597,354.9522,355.3403,6712.0
2025-02-06 13:20:00,356.7,356.88,355.72,356.04,6598.0,354.9522,355.1313,353.977,354.2954,6598.0
2025-02-06 13:30:00,356.09,356.19,355.7,355.7,1100.0,354.3452,354.4447,353.9571,353.9571,1100.0
2025-02-06 13:40:00,355.72,356.15,354.77,355.8,6746.0,353.977,354.4049,353.0317,354.0566,6746.0
2025-02-06 13:50:00,355.58,355.8,355.24,355.69,3199.0,353.8377,354.0566,353.4994,353.9472,3199.0
2025-02-06 14:00:00,355.85,356.09,355.68,355.81,4017.0,354.1064,354.3452,353.9372,354.0666,4017.0
2025-02-06 14:10:00,355.83,356.06,355.52,355.78,3413.0,354.0865,354.3153,353.778,354.0367,3413.0
2025-02-06 14:20:00,355.96,355.97,355.52,355.56,3625.0,354.2158,354.2258,353.778,353.8178,3625.0
2025-02-06 14:30:00,355.37,355.75,355.0,355.53,6081.0,353.6287,354.0069,353.2605,353.7879,6081.0
2025-02-06 14:40:00,355.56,356.13,355.34,356.12,5208.0,353.8178,354.385,353.5989,354.3751,5208.0
2025-02-06 14:50:00,356.44,356.62,356.16,356.18,2899.0,354.6935,354.8726,354.4149,354.4348,2899.0
2025-02-06 15:00:00,356.19,356.55,356.13,356.31,4957.0,354.4447,354.8029,354.385,354.5641,4957.0
2025-02-06 15:10:00,356.38,356.97,356.33,356.88,10766.0,354.6338,355.2209,354.584,355.1313,10766.0
2025-02-06 15:20:00,357.06,357.21,356.91,357.04,5745.0,355.3104,355.4597,355.1612,355.2905,5745.0
2025-02-06 15:30:00,357.04,357.17,356.66,356.74,11236.0,355.2905,355.4199,354.9124,354.992,11236.0
2025-02-06 15:40:00,356.78,357.1,356.6,357.1,10683.0,355.0318,355.3503,354.8527,355.3503,10683.0
2025-02-06 15:50:00,357.19,358.01,356.52,357.43,73713.0,355.4398,356.2558,354.7731,355.6786,73713.0
2025-02-07 09:30:00,359.2,359.2,357.35,358.03,19340.0,357.44,357.44,355.599,356.2757,19340.0
2025-02-07 09:40:00,357.92,359.88,357.92,359.79,17437.0,356.1662,358.1166,356.1662,358.0271,17437.0
2025-02-07 09:50:00,359.44,359.82,359.22,359.24,6095.0,357.6788,358.0569,357.4599,357.4798,6095.0
2025-02-07 10:00:00,359.01,359.47,356.76,357.12,13367.0,357.2509,357.7086,355.0119,355.3702,13367.0
2025-02-07 10:10:00,357.15,357.15,355.5,356.16,11360.0,355.4,355.4,353.7581,354.4149,11360.0
2025-02-07 10:20:00,356.09,356.91,355.66,355.95,6317.0,354.3452,355.1612,353.9173,354.2059,6317.0
2025-02-07 10:30:00,355.95,356.47,355.31,355.53,13317.0,354.2059,354.7233,353.569,353.7879,13317.0
2025-02-07 10:40:00,355.59,355.8,355.22,355.38,4180.0,353.8477,354.0566,353.4795,353.6387,4180.0
2025-02-07 10:50:00,355.4,355.74,354.07,354.89,20730.0,353.6586,353.9969,352.3351,353.1511,20730.0
2025-02-07 11:00:00,355.0,355.73,354.5,355.63,6253.0,353.2605,353.987,352.763,353.8875,6253.0
2025-02-07 11:10:00,355.24,356.51,354.63,356.18,26648.0,353.4994,354.7631,352.8924,354.4348,26648.0
2025-02-07 11:20:00,356.31,356.73,355.0,355.0,7571.0,354.5641,354.9821,353.2605,353.2605,7571.0
2025-02-07 11:30:00,355.24,355.83,354.82,354.97,6722.0,353.4994,354.0865,353.0814,353.2307,6722.0
2025-02-07 11:40:00,355.01,355.21,354.57,354.57,2495.0,353.2705,353.4695,352.8326,352.8326,2495.0
2025-02-07 11:50:00,354.65,354.94,354.33,354.34,10178.0,352.9123,353.2008,352.5938,352.6038,10178.0
2025-02-07 12:00:00,354.27,354.59,353.52,354.28,11334.0,352.5341,352.8526,351.7878,352.5441,11334.0
2025-02-07 12:10:00,354.23,354.99,353.49,354.36,14422.0,352.4943,353.2506,351.7579,352.6237,14422.0
2025-02-07 12:20:00,354.36,355.22,354.11,354.5,5600.0,352.6237,353.4795,352.3749,352.763,5600.0
2025-02-07 12:30:00,354.29,354.75,353.95,354.74,9103.0,352.554,353.0118,352.2157,353.0018,9103.0
2025-02-07 12:40:00,354.54,355.11,354.52,355.0,2563.0,352.8028,353.37,352.7829,353.2605,2563.0
2025-02-07 12:50:00,355.27,355.27,354.66,354.76,5207.0,353.5292,353.5292,352.9222,353.0217,5207.0
2025-02-07 13:00:00,354.65,355.17,354.4,355.08,7520.0,352.9123,353.4297,352.6635,353.3401,7520.0
2025-02-07 13:10:00,355.21,355.73,355.09,355.73,2432.0,353.4695,353.987,353.3501,353.987,2432.0
2025-02-07 13:20:00,355.73,355.99,355.41,355.91,7300.0,353.987,354.2457,353.6685,354.1661,7300.0
2025-02-07 13:30:00,355.87,356.58,355.65,356.57,6123.0,354.1263,354.8328,353.9074,354.8228,6123.0
2025-02-07 13:40:00,356.58,356.59,355.69,355.98,12818.0,354.8328,354.8428,353.9472,354.2357,12818.0
2025-02-07 13:50:00,355.68,356.43,355.68,356.37,21847.0,353.9372,354.6835,353.9372,354.6238,21847.0
2025-02-07 14:00:00,356.34,357.18,356.11,357.18,25097.0,354.594,355.4299,354.3651,355.4299,25097.0
2025-02-07 14:10:00,356.98,357.5,356.79,356.79,19958.0,355.2308,355.7483,355.0418,355.0418,19958.0
2025-02-07 14:20:00,356.96,357.01,355.78,355.83,38124.0,355.2109,355.2607,354.0367,354.0865,38124.0
2025-02-07 14:30:00,355.82,355.82,355.39,355.69,16872.0,354.0765,354.0765,353.6486,353.9472,16872.0
2025-02-07 14:40:00,355.69,356.14,355.5,355.79,18407.0,353.9472,354.395,353.7581,354.0467,18407.0
2025-02-07 14:50:00,355.79,355.88,355.02,355.09,13746.0,354.0467,354.1362,353.2804,353.3501,13746.0
2025-02-07 15:00:00,355.23,355.42,353.9,354.15,23644.0,353.4894,353.6785,352.1659,352.4147,23644.0
2025-02-07 15:10:00,354.26,354.33,353.16,354.33,22258.0,352.5242,352.5938,351.4296,352.5938,22258.0
2025-02-07 15:20:00,354.44,354.79,354.25,354.5,11510.0,352.7033,353.0516,352.5142,352.763,11510.0
2025-02-07 15:30:00,354.75,355.93,354.63,355.42,20975.0,353.0118,354.186,352.8924,353.6785,20975.0
2025-02-07 15:40:00,355.38,355.61,355.1,355.46,28934.0,353.6387,353.8676,353.3601,353.7183,28934.0
2025-02-07 15:50:00,355.56,356.34,355.56,355.89,70915.0,353.8178,354.594,353.8178,354.1462,70915.0
2025-02-10 09:30:00,358.0,359.42,355.12,355.97,53269.0,356.2458,357.6589,353.38,354.2258,53269.0
2025-02-10 09:40:00,355.86,355.86,353.3,354.17,36284.0,354.1163,354.1163,351.5689,352.4346,36284.0
2025-02-10 09:50:00,353.92,354.28,353.07,354.07,20517.0,352.1858,352.5441,351.34,352.3351,20517.0
2025-02-10 10:00:00,353.81,356.0,353.8,355.63,20682.0,352.0764,354.2556,352.0664,353.8875,20682.0
2025-02-10 10:10:00,355.6,355.63,352.92,353.96,51800.0,353.8576,353.8875,351.1907,352.2256,51800.0
2025-02-10 10:20:00,354.15,355.59,353.69,355.52,35822.0,352.4147,353.8477,351.957,353.778,35822.0
2025-02-10 10:30:00,355.1,356.2,355.05,355.92,26901.0,353.3601,354.4547,353.3103,354.176,26901.0
2025-02-10 10:40:00,355.91,357.53,355.13,357.53,24756.0,354.1661,355.7781,353.3899,355.7781,24756.0
2025-02-10 10:50:00,357.52,357.83,357.06,357.07,10266.0,355.7682,356.0767,355.3104,355.3204,10266.0
2025-02-10 11:00:00,357.38,357.66,356.63,357.01,14124.0,355.6289,355.9075,354.8826,355.2607,14124.0
2025-02-10 11:10:00,357.01,357.66,356.63,356.81,10553.0,355.2607,355.9075,354.8826,355.0617,10553.0
2025-02-10 11:20:00,356.7,357.55,356.17,357.01,10070.0,354.9522,355.798,354.4248,355.2607,10070.0
2025-02-10 11:30:00,357.26,357.96,356.73,357.74,9567.0,355.5095,356.206,354.9821,355.9871,9567.0
2025-02-10 11:40:00,357.89,358.26,357.74,358.23,6498.0,356.1364,356.5046,355.9871,356.4747,6498.0
2025-02-10 11:50:00,358.04,358.26,357.42,357.75,8192.0,356.2856,356.5046,355.6687,355.9971,8192.0
2025-02-10 12:00:00,357.78,357.78,357.0,357.24,2920.0,356.0269,356.0269,355.2507,355.4896,2920.0
2025-02-10 12:10:00,357.25,357.45,356.66,357.24,10728.0,355.4995,355.6985,354.9124,355.4896,10728.0
2025-02-10 12:20:00,357.41,357.72,357.24,357.51,6201.0,355.6587,355.9672,355.4896,355.7582,6201.0
2025-02-10 12:30:00,357.72,358.85,357.71,358.21,7612.0,355.9672,357.0917,355.9573,356.4548,7612.0
2025-02-10 12:40:00,358.22,359.21,358.16,359.2,30052.0,356.4648,357.4499,356.4051,357.44,30052.0
2025-02-10 12:50:00,359.2,361.09,358.96,360.76,50214.0,357.44,359.3207,357.2011,358.9923,50214.0
2025-02-10 13:00:00,360.77,361.62,360.19,360.4,38914.0,359.0023,359.8481,358.4251,358.6341,38914.0
2025-02-10 13:10:00,360.62,361.3,360.42,360.97,8923.0,358.853,359.5297,358.654,359.2013,8923.0
2025-02-10 13:20:00,361.07,361.28,360.45,360.61,10248.0,359.3008,359.5098,358.6838,358.8431,10248.0
2025-02-10 13:30:00,360.6,361.42,360.54,361.41,14117.0,358.8331,359.6491,358.7734,359.6391,14117.0
2025-02-10 13:40:00,361.46,361.51,360.98,361.11,10537.0,359.6889,359.7386,359.2112,359.3406,10537.0
2025-02-10 13:50:00,361.29,361.91,361.29,361.51,11147.0,359.5197,360.1367,359.5197,359.7386,11147.0
2025-02-10 14:00:00,361.54,362.09,361.3,362.09,7279.0,359.7685,360.3158,359.5297,360.3158,7279.0
2025-02-10 14:10:00,361.99,362.27,361.59,361.68,10835.0,360.2163,360.4949,359.8183,359.9078,10835.0
2025-02-10 14:20:00,361.67,361.68,360.73,360.91,13469.0,359.8979,359.9078,358.9625,359.1416,13469.0
2025-02-10 14:30:00,361.06,361.13,360.8,360.97,15778.0,359.2908,359.3605,359.0321,359.2013,15778.0
2025-02-10 14:40:00,360.97,361.4,360.86,361.22,12854.0,359.2013,359.6292,359.0918,359.4501,12854.0
2025-02-10 14:50:00,361.17,361.32,360.65,360.69,12242.0,359.4003,359.5496,358.8829,358.9227,12242.0
2025-02-10 15:00:00,360.64,360.64,360.01,360.27,27357.0,358.8729,358.8729,358.246,358.5047,27357.0
2025-02-10 15:10:00,360.28,360.46,359.88,360.12,15976.0,358.5147,358.6938,358.1166,358.3555,15976.0
2025-02-10 15:20:00,360.1,360.23,359.81,360.0,9970.0,358.3356,358.4649,358.047,358.236,9970.0
2025-02-10 15:30:00,360.0,360.11,359.58,359.62,17345.0,358.236,358.3455,357.8181,357.8579,17345.0
2025-02-10 15:40:00,359.8,360.09,359.61,359.75,20104.0,358.037,358.3256,357.848,357.9873,20104.0
2025-02-10 15:50:00,359.92,360.72,359.72,360.4,94074.0,358.1564,358.9525,357.9574,358.6341,94074.0
2025-02-11 09:30:00,360.01,362.0,356.52,357.22,48365.0,358.246,360.2262,354.7731,355.4697,48365.0
2025-02-11 09:40:00,357.22,357.9,355.97,356.26,33592.0,355.4697,356.1463,354.2258,354.5144,33592.0
2025-02-11 09:50:00,356.74,358.61,356.61,358.05,9682.0,354.992,356.8529,354.8627,356.2956,9682.0
2025-02-11 10:00:00,358.16,358.67,356.98,358.34,37915.0,356.4051,356.9126,355.2308,356.5842,37915.0
2025-02-11 10:10:00,358.24,358.58,357.09,357.35,13317.0,356.4847,356.823,355.3403,355.599,13317.0
2025-02-11 10:20:00,357.6,357.84,356.92,357.84,28210.0,355.8478,356.0866,355.1711,356.0866,28210.0
2025-02-11 10:30:00,357.79,358.44,357.44,358.33,15538.0,356.0369,356.6837,355.6886,356.5742,15538.0
2025-02-11 10:40:00,358.36,359.58,358.27,359.25,13365.0,356.6041,357.8181,356.5145,357.4897,13365.0
2025-02-11 10:50:00,359.46,360.31,359.3,359.8,10336.0,357.6987,358.5445,357.5395,358.037,10336.0
2025-02-11 11:00:00,359.82,360.11,359.62,360.03,13946.0,358.0569,358.3455,357.8579,358.2659,13946.0
2025-02-11 11:10:00,360.0,360.48,359.44,359.44,19823.0,358.236,358.7137,357.6788,357.6788,19823.0
2025-02-11 11:20:00,359.19,359.43,358.94,359.0,6639.0,357.43,357.6688,357.1812,357.2409,6639.0
2025-02-11 11:30:00,359.02,359.02,357.8,357.92,3535.0,357.2608,357.2608,356.0468,356.1662,3535.0
2025-02-11 11:40:00,357.93,358.83,357.7,358.61,10167.0,356.1762,357.0718,355.9473,356.8529,10167.0
2025-02-11 11:50:00,358.65,359.54,358.48,359.29,24984.0,356.8927,357.7783,356.7235,357.5295,24984.0
2025-02-11 12:00:00,359.13,359.53,358.58,359.31,25158.0,357.3703,357.7683,356.823,357.5494,25158.0
2025-02-11 12:10:00,359.28,360.11,359.18,360.11,11962.0,357.5196,358.3455,357.4201,358.3455,11962.0
2025-02-11 12:20:00,360.06,360.3,359.81,360.2,21707.0,358.2957,358.5346,358.047,358.4351,21707.0
2025-02-11 12:30:00,359.95,360.45,359.94,360.04,21929.0,358.1863,358.6838,358.1763,358.2758,21929.0
2025-02-11 12:40:00,360.04,360.44,359.97,360.27,24179.0,358.2758,358.6739,358.2062,358.5047,24179.0
2025-02-11 12:50:00,360.21,360.4,359.96,360.1,14973.0,358.445,358.6341,358.1962,358.3356,14973.0
2025-02-11 13:00:00,360.29,360.68,360.08,360.66,17725.0,358.5246,358.9127,358.3157,358.8928,17725.0
2025-02-11 13:10:00,360.68,361.62,360.47,361.61,23697.0,358.9127,359.8481,358.7037,359.8382,23697.0
2025-02-11 13:20:00,361.64,361.86,361.23,361.63,15564.0,359.868,360.0869,359.46,359.8581,15564.0
2025-02-11 13:30:00,361.57,362.46,361.51,362.36,45139.0,359.7983,360.684,359.7386,360.5845,45139.0
2025-02-11 13:40:00,362.38,362.84,362.32,362.6,32936.0,360.6044,361.0621,360.5447,360.8233,32936.0
2025-02-11 13:50:00,362.7,363.2,362.5,362.83,41858.0,360.9228,361.4204,360.7238,361.0522,41858.0
2025-02-11 14:00:00,362.83,363.31,362.74,363.11,53021.0,361.0522,361.5298,360.9626,361.3308,53021.0
2025-02-11 14:10:00,363.1,363.27,362.42,362.42,29907.0,361.3209,361.49,360.6442,360.6442,29907.0
2025-02-11 14:20:00,362.42,363.69,362.41,363.53,22961.0,360.6442,361.908,360.6342,361.7487,22961.0
2025-02-11 14:30:00,363.53,363.74,363.0,363.0,36329.0,361.7487,361.9577,361.2213,361.2213,36329.0
2025-02-11 14:40:00,363.01,363.68,362.83,363.46,42221.0,361.2313,361.898,361.0522,361.6791,42221.0
2025-02-11 14:50:00,363.46,363.46,362.43,362.53,26177.0,361.6791,361.6791,360.6541,360.7536,26177.0
2025-02-11 15:00:00,362.5,362.7,361.95,362.34,21649.0,360.7238,360.9228,360.1765,360.5646,21649.0
2025-02-11 15:10:00,362.37,362.74,361.96,362.62,46006.0,360.5944,360.9626,360.1864,360.8432,46006.0
2025-02-11 15:20:00,362.62,363.8,362.61,363.47,22832.0,360.8432,362.0174,360.8333,361.689,22832.0
2025-02-11 15:30:00,363.38,363.91,363.38,363.76,18945.0,361.5995,362.1269,361.5995,361.9776,18945.0
2025-02-11 15:40:00,363.72,364.21,363.29,364.03,49151.0,361.9378,362.4254,361.5099,362.2463,49151.0
2025-02-11 15:50:00,364.1,364.88,363.94,364.84,124857.0,362.316,363.0921,362.1567,363.0523,124857.0
2025-02-12 09:30:00,356.93,360.74,356.93,357.93,41388.0,355.1811,358.9724,355.1811,356.1762,41388.0
2025-02-12 09:40:00,358.41,358.81,357.42,358.68,29103.0,356.6538,357.0519,355.6687,356.9225,29103.0
2025-02-12 09:50:00,358.69,361.6,358.69,361.49,14476.0,356.9325,359.8282,356.9325,359.7187,14476.0
2025-02-12 10:00:00,361.53,362.07,359.69,361.69,27663.0,359.7585,360.2959,357.9276,359.9178,27663.0
2025-02-12 10:10:00,361.93,362.82,361.25,362.71,29343.0,360.1566,361.0422,359.4799,360.9328,29343.0
2025-02-12 10:20:00,362.82,362.83,361.24,361.8,27180.0,361.0422,361.0522,359.47,360.0272,27180.0
2025-02-12 10:30:00,361.82,362.69,361.47,362.69,22528.0,360.0471,360.9129,359.6988,360.9129,22528.0
2025-02-12 10:40:00,362.6,362.78,361.4,361.52,16572.0,360.8233,361.0024,359.6292,359.7486,16572.0
2025-02-12 10:50:00,361.6,362.45,361.54,362.19,17261.0,359.8282,360.674,359.7685,360.4153,17261.0
2025-02-12 11:00:00,361.91,362.19,361.45,361.59,25439.0,360.1367,360.4153,359.6789,359.8183,25439.0
2025-02-12 11:10:00,361.45,361.71,360.51,360.98,12719.0,359.6789,359.9377,358.7435,359.2112,12719.0
2025-02-12 11:20:00,361.16,361.24,359.67,360.44,18074.0,359.3904,359.47,357.9077,358.6739,18074.0
2025-02-12 11:30:00,360.38,361.28,360.15,361.27,11107.0,358.6142,359.5098,358.3853,359.4998,11107.0
2025-02-12 11:40:00,361.12,361.64,361.01,361.58,8191.0,359.3506,359.868,359.2411,359.8083,8191.0
2025-02-12 11:50:00,361.6,363.15,361.54,362.91,10389.0,359.8282,361.3706,359.7685,361.1318,10389.0
2025-02-12 12:00:00,362.68,363.16,362.28,362.39,12456.0,360.9029,361.3806,360.5049,360.6143,12456.0
2025-02-12 12:10:00,362.55,362.88,362.4,362.84,9243.0,360.7735,361.1019,360.6243,361.0621,9243.0
2025-02-12 12:20:00,362.75,362.96,362.62,362.75,6355.0,360.9726,361.1815,360.8432,360.9726,6355.0
2025-02-12 12:30:00,362.67,362.99,362.46,362.56,8919.0,360.893,361.2114,360.684,360.7835,8919.0
2025-02-12 12:40:00,362.5,362.97,361.99,362.97,10698.0,360.7238,361.1915,360.2163,361.1915,10698.0
2025-02-12 12:50:00,362.97,363.51,362.96,363.51,6676.0,361.1915,361.7288,361.1815,361.7288,6676.0
2025-02-12 13:00:00,363.53,363.95,362.94,362.99,12932.0,361.7487,362.1667,361.1616,361.2114,12932.0
2025-02-12 13:10:00,363.02,363.25,362.47,362.47,8206.0,361.2412,361.4701,360.6939,360.6939,8206.0
2025-02-12 13:20:00,362.63,362.81,362.42,362.62,6755.0,360.8532,361.0323,360.6442,360.8432,6755.0
2025-02-12 13:30:00,362.5,362.76,362.32,362.34,6397.0,360.7238,360.9825,360.5447,360.5646,6397.0
2025-02-12 13:40:00,362.28,362.28,361.45,361.51,6517.0,360.5049,360.5049,359.6789,359.7386,6517.0
2025-02-12 13:50:00,361.46,361.6,360.75,361.44,7444.0,359.6889,359.8282,358.9824,359.669,7444.0
2025-02-12 14:00:00,361.36,361.5,360.72,361.04,16171.0,359.5894,359.7287,358.9525,359.2709,16171.0
2025-02-12 14:10:00,360.83,361.15,360.63,360.67,11052.0,359.062,359.3804,358.863,358.9028,11052.0
2025-02-12 14:20:00,360.77,362.08,360.67,361.98,15821.0,359.0023,360.3059,358.9028,360.2063,15821.0
2025-02-12 14:30:00,361.94,362.26,361.6,362.18,9797.0,360.1665,360.485,359.8282,360.4054,9797.0
2025-02-12 14:40:00,362.18,362.81,362.05,362.76,8302.0,360.4054,361.0323,360.276,360.9825,8302.0
2025-02-12 14:50:00,362.62,362.73,361.95,361.97,9305.0,360.8432,360.9527,360.1765,360.1964,9305.0
2025-02-12 15:00:00,362.11,362.67,362.02,362.53,8302.0,360.3357,360.893,360.2461,360.7536,8302.0
2025-02-12 15:10:00,362.67,362.68,361.97,361.97,11102.0,360.893,360.9029,360.1964,360.1964,11102.0
2025-02-12 15:20:00,362.03,362.37,361.72,361.98,15898.0,360.2561,360.5944,359.9476,360.2063,15898.0
2025-02-12 15:30:00,362.03,362.39,361.88,362.31,17245.0,360.2561,360.6143,360.1068,360.5347,17245.0
2025-02-12 15:40:00,362.32,362.36,361.73,362.01,26767.0,360.5447,360.5845,359.9576,360.2362,26767.0
2025-02-12 15:50:00,362.19,362.66,361.52,361.71,157865.0,360.4153,360.883,359.7486,359.9377,157865.0
2025-02-13 09:30:00,363.42,363.52,361.48,363.02,21877.0,361.6393,361.7388,359.7088,361.2412,21877.0
2025-02-13 09:40:00,363.28,364.38,362.82,363.55,5072.0,361.5,362.5946,361.0422,361.7686,5072.0
2025-02-13 09:50:00,363.54,364.04,362.98,363.94,13886.0,361.7587,362.2562,361.2014,362.1567,13886.0
2025-02-13 10:00:00,363.94,364.94,363.93,364.91,10364.0,362.1567,363.1518,362.1468,363.122,10364.0
2025-02-13 10:10:00,365.01,365.51,364.53,365.43,17449.0,363.2215,363.719,362.7438,363.6394,17449.0
2025-02-13 10:20:00,365.05,365.49,363.02,363.58,20687.0,363.2613,363.6991,361.2412,361.7985,20687.0
2025-02-13 10:30:00,363.36,363.87,363.03,363.76,12207.0,361.5796,362.0871,361.2512,361.9776,12207.0
2025-02-13 10:40:00,363.71,364.08,363.57,363.65,7807.0,361.9279,362.2961,361.7885,361.8682,7807.0
2025-02-13 10:50:00,363.65,364.08,362.52,362.65,10022.0,361.8682,362.2961,360.7437,360.8731,10022.0
2025-02-13 11:00:00,362.64,362.64,361.9,362.55,17039.0,360.8631,360.8631,360.1267,360.7735,17039.0
2025-02-13 11:10:00,362.55,362.68,361.27,361.73,12705.0,360.7735,360.9029,359.4998,359.9576,12705.0
2025-02-13 11:20:00,361.8,361.8,359.68,359.93,14588.0,360.0272,360.0272,357.9176,358.1664,14588.0
2025-02-13 11:30:00,359.98,360.46,359.79,359.87,10593.0,358.2161,358.6938,358.0271,358.1067,10593.0
2025-02-13 11:40:00,360.06,360.07,359.15,359.36,13674.0,358.2957,358.3057,357.3902,357.5992,13674.0
2025-02-13 11:50:00,359.4,359.81,358.76,359.81,9918.0,357.639,358.047,357.0021,358.047,9918.0
2025-02-13 12:00:00,359.81,359.84,359.13,359.16,27195.0,358.047,358.0768,357.3703,357.4002,27195.0
2025-02-13 12:10:00,359.15,359.34,358.41,358.41,11722.0,357.3902,357.5793,356.6538,356.6538,11722.0
2025-02-13 12:20:00,358.37,358.92,358.17,358.72,11657.0,356.614,357.1613,356.415,356.9623,11657.0
2025-02-13 12:30:00,358.76,358.87,358.34,358.54,4257.0,357.0021,357.1116,356.5842,356.7832,4257.0
2025-02-13 12:40:00,358.53,358.53,357.81,357.85,8491.0,356.7732,356.7732,356.0568,356.0966,8491.0
2025-02-13 12:50:00,358.06,358.06,357.4,357.68,5953.0,356.3055,356.3055,355.6488,355.9274,5953.0
2025-02-13 13:00:00,357.59,358.19,357.59,358.19,6517.0,355.8379,356.4349,355.8379,356.4349,6517.0
2025-02-13 13:10:00,358.19,359.12,358.19,358.58,12483.0,356.4349,357.3604,356.4349,356.823,12483.0
2025-02-13 13:20:00,358.8,359.64,358.7,359.17,7984.0,357.0419,357.8778,356.9424,357.4101,7984.0
2025-02-13 13:30:00,359.18,359.82,359.14,359.65,10145.0,357.4201,358.0569,357.3803,357.8878,10145.0
2025-02-13 13:40:00,359.65,360.24,358.93,360.23,13620.0,357.8878,358.4749,357.1713,358.4649,13620.0
2025-02-13 13:50:00,360.08,360.3,359.57,360.22,12296.0,358.3157,358.5346,357.8081,358.455,12296.0
2025-02-13 14:00:00,360.05,361.1,359.91,360.99,7977.0,358.2858,359.3307,358.1465,359.2212,7977.0
2025-02-13 14:10:00,360.97,361.04,360.57,360.65,12284.0,359.2013,359.2709,358.8032,358.8829,12284.0
2025-02-13 14:20:00,360.76,360.76,359.83,360.28,7160.0,358.9923,358.9923,358.0669,358.5147,7160.0
2025-02-13 14:30:00,360.21,360.5,360.2,360.29,8671.0,358.445,358.7336,358.4351,358.5246,8671.0
2025-02-13 14:40:00,360.27,360.62,360.03,360.42,5552.0,358.5047,358.853,358.2659,358.654,5552.0
2025-02-13 14:50:00,360.58,360.95,359.84,360.24,26647.0,358.8132,359.1814,358.0768,358.4749,26647.0
2025-02-13 15:00:00,360.16,360.57,360.05,360.55,31765.0,358.3953,358.8032,358.2858,358.7833,31765.0
2025-02-13 15:10:00,360.46,361.71,360.29,361.5,66977.0,358.6938,359.9377,358.5246,359.7287,66977.0
2025-02-13 15:20:00,361.38,361.52,360.56,361.03,48111.0,359.6093,359.7486,358.7933,359.261,48111.0
2025-02-13 15:30:00,360.98,361.5,360.52,361.46,15787.0,359.2112,359.7287,358.7535,359.6889,15787.0
2025-02-13 15:40:00,361.5,361.77,361.31,361.64,58960.0,359.7287,359.9974,359.5396,359.868,58960.0
2025-02-13 15:50:00,361.77,361.87,361.01,361.13,121593.0,359.9974,360.0969,359.2411,359.3605,121593.0
2025-02-14 09:30:00,360.55,361.83,359.18,359.38,44979.0,358.7833,360.0571,357.4201,357.6191,44979.0
2025-02-14 09:40:00,359.66,361.19,359.48,360.69,17557.0,357.8977,359.4202,357.7186,358.9227,17557.0
2025-02-14 09:50:00,360.93,361.16,360.06,361.0,9842.0,359.1615,359.3904,358.2957,359.2311,9842.0
2025-02-14 10:00:00,361.23,363.22,360.78,362.77,14546.0,359.46,361.4403,359.0122,360.9925,14546.0
2025-02-14 10:10:00,362.73,362.9,361.47,362.14,35543.0,360.9527,361.1218,359.6988,360.3656,35543.0
2025-02-14 10:20:00,362.02,362.46,361.64,361.88,7146.0,360.2461,360.684,359.868,360.1068,7146.0
2025-02-14 10:30:00,362.19,363.12,361.86,362.3,11699.0,360.4153,361.3408,360.0869,360.5248,11699.0
2025-02-14 10:40:00,362.32,362.72,361.95,362.31,24494.0,360.5447,360.9427,360.1765,360.5347,24494.0
2025-02-14 10:50:00,362.47,363.0,362.07,362.08,12424.0,360.6939,361.2213,360.2959,360.3059,12424.0
2025-02-14 11:00:00,362.28,362.79,362.15,362.37,5469.0,360.5049,361.0124,360.3755,360.5944,5469.0
2025-02-14 11:10:00,362.68,362.95,361.85,361.86,12089.0,360.9029,361.1716,360.077,360.0869,12089.0
2025-02-14 11:20:00,362.07,362.4,361.4,361.52,25645.0,360.2959,360.6243,359.6292,359.7486,25645.0
2025-02-14 11:30:00,361.25,362.11,360.66,361.71,11011.0,359.4799,360.3357,358.8928,359.9377,11011.0
2025-02-14 11:40:00,361.67,361.9,360.89,361.32,4670.0,359.8979,360.1267,359.1217,359.5496,4670.0
2025-02-14 11:50:00,361.19,361.99,361.18,361.99,4340.0,359.4202,360.2163,359.4103,360.2163,4340.0
2025-02-14 12:00:00,361.76,362.39,361.76,362.22,6436.0,359.9874,360.6143,359.9874,360.4452,6436.0
2025-02-14 12:10:00,362.12,362.34,361.68,362.0,4619.0,360.3457,360.5646,359.9078,360.2262,4619.0
2025-02-14 12:20:00,362.0,362.22,361.86,361.9,7909.0,360.2262,360.4452,360.0869,360.1267,7909.0
2025-02-14 12:30:00,361.88,362.07,361.51,361.69,7084.0,360.1068,360.2959,359.7386,359.9178,7084.0
2025-02-14 12:40:00,361.65,361.92,361.3,361.87,5163.0,359.878,360.1466,359.5297,360.0969,5163.0
2025-02-14 12:50:00,362.04,362.12,361.66,362.04,6327.0,360.266,360.3457,359.8879,360.266,6327.0
2025-02-14 13:00:00,362.04,362.04,361.81,361.95,4119.0,360.266,360.266,360.0372,360.1765,4119.0
2025-02-14 13:10:00,361.99,362.1,361.96,362.09,5017.0,360.2163,360.3258,360.1864,360.3158,5017.0
2025-02-14 13:20:00,362.09,362.66,362.0,362.66,7252.0,360.3158,360.883,360.2262,360.883,7252.0
2025-02-14 13:30:00,362.6,362.7,362.21,362.29,3951.0,360.8233,360.9228,360.4352,360.5148,3951.0
2025-02-14 13:40:00,362.36,362.81,362.36,362.81,5978.0,360.5845,361.0323,360.5845,361.0323,5978.0
2025-02-14 13:50:00,362.96,363.24,362.92,363.13,5443.0,361.1815,361.4602,361.1417,361.3507,5443.0
2025-02-14 14:00:00,363.13,363.39,362.9,363.37,14521.0,361.3507,361.6094,361.1218,361.5895,14521.0
2025-02-14 14:10:00,363.24,363.38,362.95,363.38,8259.0,361.4602,361.5995,361.1716,361.5995,8259.0
2025-02-14 14:20:00,363.46,363.55,362.99,363.08,9134.0,361.6791,361.7686,361.2114,361.301,9134.0
2025-02-14 14:30:00,363.33,363.74,363.28,363.74,10526.0,361.5497,361.9577,361.5,361.9577,10526.0
2025-02-14 14:40:00,363.65,364.01,363.61,363.84,8213.0,361.8682,362.2264,361.8284,362.0572,8213.0
2025-02-14 14:50:00,363.84,364.2,363.76,364.13,12693.0,362.0572,362.4155,361.9776,362.3458,12693.0
2025-02-14 15:00:00,364.12,364.15,362.86,362.95,23571.0,362.3359,362.3657,361.082,361.1716,23571.0
2025-02-14 15:10:00,362.96,363.52,362.72,363.16,10058.0,361.1815,361.7388,360.9427,361.3806,10058.0
2025-02-14 15:20:00,363.14,363.24,362.41,362.45,13541.0,361.3607,361.4602,360.6342,360.674,13541.0
2025-02-14 15:30:00,362.43,362.93,362.39,362.93,18956.0,360.6541,361.1517,360.6143,361.1517,18956.0
2025-02-14 15:40:00,362.92,363.32,362.53,362.88,31391.0,361.1417,361.5398,360.7536,361.1019,31391.0
2025-02-14 15:50:00,363.32,364.25,363.08,363.19,99732.0,361.5398,362.4652,361.301,361.4104,99732.0
2025-02-18 09:30:00,365.8,366.0,359.64,363.27,91020.0,364.0076,364.2066,357.8778,361.49,91020.0
2025-02-18 09:40:00,363.27,363.65,359.84,360.08,32866.0,361.49,361.8682,358.0768,358.3157,32866.0
2025-02-18 09:50:00,360.03,360.72,358.22,359.7,29932.0,358.2659,358.9525,356.4648,357.9375,29932.0
2025-02-18 10:00:00,359.66,360.13,357.58,358.68,23384.0,357.8977,358.3654,355.8279,356.9225,23384.0
2025-02-18 10:10:00,358.7,360.45,358.19,360.0,28008.0,356.9424,358.6838,356.4349,358.236,28008.0
2025-02-18 10:20:00,360.13,362.1,360.03,361.92,26780.0,358.3654,360.3258,358.2659,360.1466,26780.0
2025-02-18 10:30:00,361.92,362.53,360.82,362.37,22450.0,360.1466,360.7536,359.052,360.5944,22450.0
2025-02-18 10:40:00,362.37,363.67,362.05,363.3,44993.0,360.5944,361.8881,360.276,361.5199,44993.0
2025-02-18 10:50:00,363.41,364.72,363.1,363.87,16914.0,361.6293,362.9329,361.3209,362.0871,16914.0
2025-02-18 11:00:00,363.64,363.84,362.83,363.15,13048.0,361.8582,362.0572,361.0522,361.3706,13048.0
2025-02-18 11:10:00,363.15,363.6,361.74,361.74,20473.0,361.3706,361.8184,359.9675,359.9675,20473.0
2025-02-18 11:20:00,361.94,362.74,361.38,361.5,11700.0,360.1665,360.9626,359.6093,359.7287,11700.0
2025-02-18 11:30:00,361.23,361.77,360.89,361.17,12420.0,359.46,359.9974,359.1217,359.4003,12420.0
2025-02-18 11:40:00,361.29,361.57,360.62,361.57,8209.0,359.5197,359.7983,358.853,359.7983,8209.0
2025-02-18 11:50:00,361.48,362.28,361.44,362.26,13751.0,359.7088,360.5049,359.669,360.485,13751.0
2025-02-18 12:00:00,362.18,362.32,361.3,361.3,7584.0,360.4054,360.5447,359.5297,359.5297,7584.0
2025-02-18 12:10:00,361.35,361.84,361.15,361.4,8551.0,359.5794,360.067,359.3804,359.6292,8551.0
2025-02-18 12:20:00,361.44,361.6,361.15,361.47,8133.0,359.669,359.8282,359.3804,359.6988,8133.0
2025-02-18 12:30:00,361.46,362.15,361.42,362.0,9213.0,359.6889,360.3755,359.6491,360.2262,9213.0
2025-02-18 12:40:00,362.07,362.42,362.07,362.22,18831.0,360.2959,360.6442,360.2959,360.4452,18831.0
2025-02-18 12:50:00,362.23,362.72,362.22,362.55,16002.0,360.4551,360.9427,360.4452,360.7735,16002.0
2025-02-18 13:00:00,362.58,363.43,362.58,363.19,10664.0,360.8034,361.6492,360.8034,361.4104,10664.0
2025-02-18 13:10:00,363.21,363.21,362.8,363.13,4186.0,361.4303,361.4303,361.0223,361.3507,4186.0
2025-02-18 13:20:00,363.01,363.18,362.58,362.63,9360.0,361.2313,361.4005,360.8034,360.8532,9360.0
2025-02-18 13:30:00,362.75,363.61,362.75,363.61,5616.0,360.9726,361.8284,360.9726,361.8284,5616.0
2025-02-18 13:40:00,363.61,363.89,363.38,363.78,4843.0,361.8284,362.107,361.5995,361.9975,4843.0
2025-02-18 13:50:00,363.77,364.54,363.77,363.96,13625.0,361.9876,362.7538,361.9876,362.1766,13625.0
2025-02-18 14:00:00,363.97,364.36,363.87,363.88,5920.0,362.1866,362.5747,362.0871,362.097,5920.0
2025-02-18 14:10:00,363.92,364.19,362.59,362.6,7641.0,362.1368,362.4055,360.8134,360.8233,7641.0
2025-02-18 14:20:00,362.57,362.92,362.14,362.69,10873.0,360.7934,361.1417,360.3656,360.9129,10873.0
2025-02-18 14:30:00,362.54,363.51,362.54,363.24,7436.0,360.7636,361.7288,360.7636,361.4602,7436.0
2025-02-18 14:40:00,363.29,363.6,362.89,362.89,11494.0,361.5099,361.8184,361.1119,361.1119,11494.0
2025-02-18 14:50:00,362.98,363.37,362.82,363.16,13261.0,361.2014,361.5895,361.0422,361.3806,13261.0
2025-02-18 15:00:00,363.16,363.33,362.61,362.77,8185.0,361.3806,361.5497,360.8333,360.9925,8185.0
2025-02-18 15:10:00,362.71,363.23,362.64,362.95,12485.0,360.9328,361.4502,360.8631,361.1716,12485.0
2025-02-18 15:20:00,362.89,363.22,362.27,362.34,13100.0,361.1119,361.4403,360.4949,360.5646,13100.0
2025-02-18 15:30:00,362.41,362.94,362.32,362.85,8606.0,360.6342,361.1616,360.5447,361.0721,8606.0
2025-02-18 15:40:00,362.83,362.83,362.06,362.25,13049.0,361.0522,361.0522,360.2859,360.475,13049.0
2025-02-18 15:50:00,362.24,363.14,361.91,362.9,85178.0,360.4651,361.3607,360.1367,361.1218,85178.0
2025-02-19 09:30:00,364.8,366.5,362.75,365.65,38313.0,363.0125,364.7042,360.9726,363.8584,38313.0
2025-02-19 09:40:00,365.65,366.62,365.57,366.37,24215.0,363.8584,364.8236,363.7788,364.5748,24215.0
2025-02-19 09:50:00,366.55,367.92,366.37,367.3,42710.0,364.7539,366.1172,364.5748,365.5003,42710.0
2025-02-19 10:00:00,367.29,367.77,366.65,367.04,21188.0,365.4903,365.968,364.8535,365.2415,21188.0
2025-02-19 10:10:00,366.9,367.12,365.99,366.88,13903.0,365.1022,365.3212,364.1967,365.0823,13903.0
2025-02-19 10:20:00,366.55,368.64,366.55,368.19,20037.0,364.7539,366.8337,364.7539,366.3859,20037.0
2025-02-19 10:30:00,368.06,368.61,367.13,367.42,22969.0,366.2565,366.8039,365.3311,365.6197,22969.0
2025-02-19 10:40:00,367.38,367.9,366.57,366.57,20005.0,365.5799,366.0973,364.7739,364.7739,20005.0
2025-02-19 10:50:00,366.78,367.0,366.28,366.74,13685.0,364.9828,365.2017,364.4853,364.943,13685.0
2025-02-19 11:00:00,366.58,367.31,366.53,366.96,10230.0,364.7838,365.5102,364.734,365.1619,10230.0
2025-02-19 11:10:00,367.23,367.45,366.72,366.9,7615.0,365.4306,365.6495,364.9231,365.1022,7615.0
2025-02-19 11:20:00,366.9,367.96,366.74,367.58,13732.0,365.1022,366.157,364.943,365.7789,13732.0
2025-02-19 11:30:00,367.42,367.73,367.11,367.28,9209.0,365.6197,365.9282,365.3112,365.4804,9209.0
2025-02-19 11:40:00,367.28,367.98,367.24,367.98,10617.0,365.4804,366.1769,365.4406,366.1769,10617.0
2025-02-19 11:50:00,367.98,368.12,367.7,367.86,13260.0,366.1769,366.3163,365.8983,366.0575,13260.0
2025-02-19 12:00:00,367.79,368.72,367.78,368.17,15799.0,365.9879,366.9133,365.9779,366.366,15799.0
2025-02-19 12:10:00,368.15,368.28,367.77,368.27,6331.0,366.3461,366.4755,365.968,366.4655,6331.0
2025-02-19 12:20:00,368.16,368.55,367.97,368.18,12329.0,366.3561,366.7441,366.167,366.376,12329.0
2025-02-19 12:30:00,368.36,368.62,367.86,368.32,7556.0,366.5551,366.8138,366.0575,366.5153,7556.0
2025-02-19 12:40:00,368.61,368.94,368.26,368.44,17379.0,366.8039,367.1322,366.4556,366.6347,17379.0
2025-02-19 12:50:00,368.54,368.71,368.19,368.19,8615.0,366.7342,366.9034,366.3859,366.3859,8615.0
2025-02-19 13:00:00,368.16,368.68,368.08,368.23,19972.0,366.3561,366.8735,366.2765,366.4257,19972.0
2025-02-19 13:10:00,368.29,368.45,367.92,368.15,13849.0,366.4854,366.6446,366.1172,366.3461,13849.0
2025-02-19 13:20:00,368.22,368.57,368.14,368.57,10473.0,366.4158,366.7641,366.3362,366.7641,10473.0
2025-02-19 13:30:00,368.61,368.87,368.46,368.86,20513.0,366.8039,367.0626,366.6546,367.0526,20513.0
2025-02-19 13:40:00,368.66,368.86,368.46,368.71,13541.0,366.8536,367.0526,366.6546,366.9034,13541.0
2025-02-19 13:50:00,368.77,368.86,368.22,368.7,15402.0,366.9631,367.0526,366.4158,366.8934,15402.0
2025-02-19 14:00:00,368.67,369.83,368.58,369.7,26868.0,366.8636,368.0179,366.774,367.8885,26868.0
2025-02-19 14:10:00,369.88,371.07,369.62,370.72,13726.0,368.0676,369.2518,367.8089,368.9035,13726.0
2025-02-19 14:20:00,371.01,371.18,370.41,370.66,9820.0,369.1921,369.3613,368.595,368.8438,9820.0
2025-02-19 14:30:00,370.75,370.99,370.3,370.57,10430.0,368.9334,369.1722,368.4856,368.7543,10430.0
2025-02-19 14:40:00,370.41,370.96,370.4,370.68,13294.0,368.595,369.1423,368.5851,368.8637,13294.0
2025-02-19 14:50:00,370.78,370.78,370.09,370.67,10632.0,368.9632,368.9632,368.2766,368.8538,10632.0
2025-02-19 15:00:00,370.56,370.71,369.61,369.61,18959.0,368.7443,368.8936,367.799,367.799,18959.0
2025-02-19 15:10:00,369.9,370.76,369.6,370.07,22484.0,368.0875,368.9433,367.789,368.2567,22484.0
2025-02-19 15:20:00,370.09,370.3,369.45,369.75,10770.0,368.2766,368.4856,367.6397,367.9383,10770.0
2025-02-19 15:30:00,369.92,370.17,369.57,370.1,13886.0,368.1074,368.3562,367.7592,368.2866,13886.0
2025-02-19 15:40:00,370.06,370.22,369.44,369.53,29598.0,368.2467,368.406,367.6298,367.7193,29598.0
2025-02-19 15:50:00,369.62,370.82,369.15,370.63,143780.0,367.8089,369.003,367.3412,368.814,143780.0
2025-02-20 09:30:00,369.73,370.55,365.76,368.13,29622.0,367.9184,368.7343,363.9678,366.3262,29622.0
2025-02-20 09:40:00,368.13,368.13,362.75,364.25,45359.0,366.3262,366.3262,360.9726,362.4652,45359.0
2025-02-20 09:50:00,363.89,364.12,362.72,362.85,20802.0,362.107,362.3359,360.9427,361.0721,20802.0
2025-02-20 10:00:00,362.85,364.23,361.97,363.5,23807.0,361.0721,362.4453,360.1964,361.7189,23807.0
2025-02-20 10:10:00,363.7,366.83,363.52,366.47,23529.0,361.9179,365.0326,361.7388,364.6743,23529.0
2025-02-20 10:20:00,366.46,367.91,365.75,367.48,23533.0,364.6644,366.1073,363.9579,365.6794,23533.0
2025-02-20 10:30:00,367.48,368.3,366.72,366.97,22732.0,365.6794,366.4954,364.9231,365.1719,22732.0
2025-02-20 10:40:00,367.01,367.23,365.42,365.53,8857.0,365.2117,365.4306,363.6295,363.7389,8857.0
2025-02-20 10:50:00,365.53,365.81,365.2,365.53,8562.0,363.7389,364.0176,363.4106,363.7389,8562.0
2025-02-20 11:00:00,365.27,365.56,364.8,365.03,28188.0,363.4802,363.7688,363.0125,363.2414,28188.0
2025-02-20 11:10:00,365.26,365.76,364.66,364.89,14389.0,363.4703,363.9678,362.8732,363.1021,14389.0
2025-02-20 11:20:00,364.67,365.24,364.19,365.24,12246.0,362.8832,363.4504,362.4055,363.4504,12246.0
2025-02-20 11:30:00,365.4,365.41,364.18,364.6,13497.0,363.6096,363.6195,362.3956,362.8135,13497.0
2025-02-20 11:40:00,364.51,365.8,364.5,365.63,11074.0,362.7239,364.0076,362.714,363.8385,11074.0
2025-02-20 11:50:00,365.74,366.14,365.35,365.7,5254.0,363.9479,364.346,363.5598,363.9081,5254.0
2025-02-20 12:00:00,365.65,365.94,365.38,365.86,4353.0,363.8584,364.1469,363.5897,364.0673,4353.0
2025-02-20 12:10:00,365.96,366.42,365.83,366.21,5795.0,364.1668,364.6246,364.0375,364.4156,5795.0
2025-02-20 12:20:00,366.2,366.79,366.18,366.79,15651.0,364.4057,364.9928,364.3858,364.9928,15651.0
2025-02-20 12:30:00,366.79,367.05,366.71,366.75,4485.0,364.9928,365.2515,364.9132,364.953,4485.0
2025-02-20 12:40:00,366.75,367.15,366.45,366.63,7164.0,364.953,365.351,364.6544,364.8336,7164.0
2025-02-20 12:50:00,366.43,366.76,366.33,366.6,6703.0,364.6345,364.9629,364.535,364.8037,6703.0
2025-02-20 13:00:00,366.6,366.74,365.98,365.98,7374.0,364.8037,364.943,364.1867,364.1867,7374.0
2025-02-20 13:10:00,365.99,366.44,365.53,365.67,7558.0,364.1967,364.6445,363.7389,363.8783,7558.0
2025-02-20 13:20:00,365.56,365.71,365.12,365.35,11747.0,363.7688,363.9181,363.331,363.5598,11747.0
2025-02-20 13:30:00,365.52,366.1,365.23,365.65,7572.0,363.729,364.3062,363.4404,363.8584,7572.0
2025-02-20 13:40:00,365.54,365.59,364.93,365.53,6526.0,363.7489,363.7987,363.1419,363.7389,6526.0
2025-02-20 13:50:00,365.47,365.55,365.07,365.31,5789.0,363.6792,363.7588,363.2812,363.52,5789.0
2025-02-20 14:00:00,365.24,365.88,365.23,365.88,4864.0,363.4504,364.0872,363.4404,364.0872,4864.0
2025-02-20 14:10:00,365.88,366.32,365.88,366.28,6970.0,364.0872,364.5251,364.0872,364.4853,6970.0
2025-02-20 14:20:00,366.19,366.26,365.81,366.26,12439.0,364.3957,364.4654,364.0176,364.4654,12439.0
2025-02-20 14:30:00,365.98,366.24,365.47,365.62,7547.0,364.1867,364.4455,363.6792,363.8285,7547.0
2025-02-20 14:40:00,365.58,366.57,365.58,366.49,6060.0,363.7887,364.7739,363.7887,364.6942,6060.0
2025-02-20 14:50:00,366.39,367.09,366.21,366.91,10954.0,364.5947,365.2913,364.4156,365.1122,10954.0
2025-02-20 15:00:00,366.91,366.91,366.23,366.48,8280.0,365.1122,365.1122,364.4355,364.6843,8280.0
2025-02-20 15:10:00,366.48,366.96,366.29,366.96,14099.0,364.6843,365.1619,364.4952,365.1619,14099.0
2025-02-20 15:20:00,367.08,367.37,367.0,367.16,11998.0,365.2814,365.5699,365.2017,365.361,11998.0
2025-02-20 15:30:00,367.31,367.31,366.5,366.77,21476.0,365.5102,365.5102,364.7042,364.9729,21476.0
2025-02-20 15:40:00,366.78,367.03,366.24,366.81,26514.0,364.9828,365.2316,364.4455,365.0127,26514.0
2025-02-20 15:50:00,367.0,367.53,366.46,366.66,91435.0,365.2017,365.7291,364.6644,364.8634,91435.0
2025-02-21 09:30:00,367.46,368.09,363.84,364.47,53199.0,365.6595,366.2864,362.0572,362.6841,53199.0
2025-02-21 09:40:00,364.73,365.54,362.63,364.36,6705.0,362.9429,363.7489,360.8532,362.5747,6705.0
2025-02-21 09:50:00,364.56,364.88,363.77,364.87,5705.0,362.7737,363.0921,361.9876,363.0822,5705.0
2025-02-21 10:00:00,364.51,364.93,363.41,363.84,32304.0,362.7239,363.1419,361.6293,362.0572,32304.0
2025-02-21 10:10:00,364.18,364.37,362.9,363.38,22734.0,362.3956,362.5846,361.1218,361.5995,22734.0
2025-02-21 10:20:00,362.54,363.27,361.26,361.61,20387.0,360.7636,361.49,359.4899,359.8382,20387.0
2025-02-21 10:30:00,361.57,363.51,361.57,362.73,5760.0,359.7983,361.7288,359.7983,360.9527,5760.0
2025-02-21 10:40:00,362.77,362.93,360.71,360.78,15915.0,360.9925,361.1517,358.9426,359.0122,15915.0
2025-02-21 10:50:00,360.98,361.31,359.98,360.96,11773.0,359.2112,359.5396,358.2161,359.1913,11773.0
2025-02-21 11:00:00,360.96,361.33,360.4,360.47,10786.0,359.1913,359.5595,358.6341,358.7037,10786.0
2025-02-21 11:10:00,360.77,361.99,360.46,361.22,6178.0,359.0023,360.2163,358.6938,359.4501,6178.0
2025-02-21 11:20:00,361.22,361.76,360.9,361.76,6365.0,359.4501,359.9874,359.1316,359.9874,6365.0
2025-02-21 11:30:00,361.62,361.87,361.14,361.23,16779.0,359.8481,360.0969,359.3705,359.46,16779.0
2025-02-21 11:40:00,361.27,361.85,360.72,360.72,10697.0,359.4998,360.077,358.9525,358.9525,10697.0
2025-02-21 11:50:00,360.7,361.77,360.66,361.26,8752.0,358.9326,359.9974,358.8928,359.4899,8752.0
2025-02-21 12:00:00,361.53,361.83,361.01,361.29,4548.0,359.7585,360.0571,359.2411,359.5197,4548.0
2025-02-21 12:10:00,361.56,361.56,360.86,360.89,3890.0,359.7884,359.7884,359.0918,359.1217,3890.0
2025-02-21 12:20:00,360.72,361.15,360.67,360.67,4279.0,358.9525,359.3804,358.9028,358.9028,4279.0
2025-02-21 12:30:00,360.58,360.71,360.01,360.05,8095.0,358.8132,358.9426,358.246,358.2858,8095.0
2025-02-21 12:40:00,360.04,360.04,358.91,359.15,5716.0,358.2758,358.2758,357.1514,357.3902,5716.0
2025-02-21 12:50:00,359.24,359.24,357.7,357.84,11483.0,357.4798,357.4798,355.9473,356.0866,11483.0
2025-02-21 13:00:00,357.53,357.99,356.89,357.05,26638.0,355.7781,356.2359,355.1413,355.3005,26638.0
2025-02-21 13:10:00,356.84,357.3,356.33,356.35,7234.0,355.0915,355.5493,354.584,354.6039,7234.0
2025-02-21 13:20:00,356.4,356.55,355.9,356.18,11708.0,354.6537,354.8029,354.1561,354.4348,11708.0
2025-02-21 13:30:00,356.18,357.34,355.81,356.43,31407.0,354.4348,355.5891,354.0666,354.6835,31407.0
2025-02-21 13:40:00,356.65,357.03,356.06,356.39,11432.0,354.9025,355.2806,354.3153,354.6437,11432.0
2025-02-21 13:50:00,356.25,356.53,355.74,356.09,17124.0,354.5044,354.783,353.9969,354.3452,17124.0
2025-02-21 14:00:00,356.05,356.13,355.31,355.73,22987.0,354.3054,354.385,353.569,353.987,22987.0
2025-02-21 14:10:00,355.97,356.42,355.35,355.77,13128.0,354.2258,354.6736,353.6088,354.0268,13128.0
2025-02-21 14:20:00,355.77,355.77,354.4,354.4,18280.0,354.0268,354.0268,352.6635,352.6635,18280.0
2025-02-21 14:30:00,354.48,355.46,354.47,354.94,7920.0,352.7431,353.7183,352.7331,353.2008,7920.0
2025-02-21 14:40:00,354.85,354.92,354.1,354.34,17728.0,353.1113,353.1809,352.365,352.6038,17728.0
2025-02-21 14:50:00,354.2,355.05,354.18,354.84,7964.0,352.4645,353.3103,352.4446,353.1013,7964.0
2025-02-21 15:00:00,354.86,355.1,354.8,354.87,3940.0,353.1212,353.3601,353.0615,353.1312,3940.0
2025-02-21 15:10:00,354.84,355.81,354.84,355.77,14719.0,353.1013,354.0666,353.1013,354.0268,14719.0
2025-02-21 15:20:00,355.75,356.2,355.7,356.11,11195.0,354.0069,354.4547,353.9571,354.3651,11195.0
2025-02-21 15:30:00,356.19,356.55,355.94,356.15,11108.0,354.4447,354.8029,354.1959,354.4049,11108.0
2025-02-21 15:40:00,356.17,356.26,355.13,355.47,21837.0,354.4248,354.5144,353.3899,353.7282,21837.0
2025-02-21 15:50:00,355.52,356.1,354.28,354.91,97908.0,353.778,354.3552,352.5441,353.171,97908.0
2025-02-24 09:30:00,357.13,358.7,353.13,353.81,37826.0,355.3801,356.9424,351.3997,352.0764,37826.0
2025-02-24 09:40:00,353.81,354.48,351.47,353.17,21890.0,352.0764,352.7431,349.7478,351.4395,21890.0
2025-02-24 09:50:00,353.43,353.43,350.7,351.15,13871.0,351.6982,351.6982,348.9816,349.4294,13871.0
2025-02-24 10:00:00,351.05,351.82,348.33,348.94,26390.0,349.3299,350.0961,346.6232,347.2302,26390.0
2025-02-24 10:10:00,349.08,350.35,348.84,349.46,21936.0,347.3695,348.6333,347.1307,347.7477,21936.0
2025-02-24 10:20:00,349.82,351.0,348.38,348.81,42543.0,348.1059,349.2801,346.673,347.1009,42543.0
2025-02-24 10:30:00,348.81,349.38,347.11,347.14,55532.0,347.1009,347.6681,345.4092,345.4391,55532.0
2025-02-24 10:40:00,347.09,347.32,346.09,346.71,35666.0,345.3893,345.6182,344.3942,345.0112,35666.0
2025-02-24 10:50:00,347.06,347.72,345.99,347.5,25496.0,345.3594,346.0162,344.2947,345.7973,25496.0
2025-02-24 11:00:00,347.5,347.89,346.31,346.98,24473.0,345.7973,346.1854,344.6131,345.2798,24473.0
2025-02-24 11:10:00,346.98,348.33,346.97,348.23,19813.0,345.2798,346.6232,345.2699,346.5237,19813.0
2025-02-24 11:20:00,348.18,349.76,347.61,349.7,53020.0,346.474,348.0462,345.9068,347.9865,53020.0
2025-02-24 11:30:00,349.74,350.08,348.4,348.59,16898.0,348.0263,348.3646,346.6929,346.882,16898.0
2025-02-24 11:40:00,348.92,350.04,348.43,349.66,28242.0,347.2103,348.3248,346.7227,347.9467,28242.0
2025-02-24 11:50:00,349.66,350.02,348.46,348.56,14698.0,347.9467,348.3049,346.7526,346.8521,14698.0
2025-02-24 12:00:00,348.56,349.4,348.37,348.66,35423.0,346.8521,347.688,346.663,346.9516,35423.0
2025-02-24 12:10:00,348.52,349.69,348.15,349.56,26711.0,346.8123,347.9766,346.4441,347.8472,26711.0
2025-02-24 12:20:00,349.69,350.68,349.67,350.3,10246.0,347.9766,348.9617,347.9567,348.5836,10246.0
2025-02-24 12:30:00,350.12,350.23,349.39,349.62,14091.0,348.4045,348.5139,347.678,347.9069,14091.0
2025-02-24 12:40:00,349.73,350.39,349.42,349.42,9283.0,348.0164,348.6731,347.7079,347.7079,9283.0
2025-02-24 12:50:00,349.43,350.2,349.43,350.09,11721.0,347.7178,348.4841,347.7178,348.3746,11721.0
2025-02-24 13:00:00,350.1,350.37,349.46,349.61,8221.0,348.3846,348.6532,347.7477,347.897,8221.0
2025-02-24 13:10:00,349.55,350.28,349.17,350.28,7980.0,347.8372,348.5637,347.4591,348.5637,7980.0
2025-02-24 13:20:00,350.14,350.14,349.38,349.92,13477.0,348.4244,348.4244,347.6681,348.2054,13477.0
2025-02-24 13:30:00,349.88,350.78,349.88,350.66,8827.0,348.1656,349.0612,348.1656,348.9418,8827.0
2025-02-24 13:40:00,350.8,350.95,349.41,350.25,20445.0,349.0811,349.2304,347.6979,348.5338,20445.0
2025-02-24 13:50:00,349.98,349.98,349.22,349.42,5492.0,348.2651,348.2651,347.5089,347.7079,5492.0
2025-02-24 14:00:00,349.22,349.9,349.22,349.52,8704.0,347.5089,348.1855,347.5089,347.8074,8704.0
2025-02-24 14:10:00,349.32,349.52,348.57,348.7,9521.0,347.6084,347.8074,346.862,346.9914,9521.0
2025-02-24 14:20:00,348.7,349.07,348.17,348.7,14312.0,346.9914,347.3596,346.464,346.9914,14312.0
2025-02-24 14:30:00,348.57,349.21,348.48,348.68,20921.0,346.862,347.4989,346.7725,346.9715,20921.0
2025-02-24 14:40:00,348.78,348.83,347.95,348.03,11756.0,347.071,347.1208,346.2451,346.3247,11756.0
2025-02-24 14:50:00,348.03,348.16,346.93,347.54,13415.0,346.3247,346.4541,345.2301,345.8371,13415.0
2025-02-24 15:00:00,347.35,347.44,346.17,346.62,14705.0,345.648,345.7376,344.4738,344.9216,14705.0
2025-02-24 15:10:00,346.44,347.67,346.36,347.49,19712.0,344.7425,345.9665,344.6629,345.7873,19712.0
2025-02-24 15:20:00,347.47,347.66,347.04,347.36,17279.0,345.7674,345.9565,345.3395,345.658,17279.0
2025-02-24 15:30:00,347.51,348.43,347.39,348.28,31280.0,345.8072,346.7227,345.6878,346.5735,31280.0
2025-02-24 15:40:00,348.28,348.29,347.26,348.1,26239.0,346.5735,346.5834,345.5585,346.3944,26239.0
2025-02-24 15:50:00,348.18,348.28,346.35,347.0,138521.0,346.474,346.5735,344.6529,345.2997,138521.0
2025-02-25 09:30:00,345.66,347.3,343.22,346.86,76887.0,343.9663,345.5983,341.5383,345.1604,76887.0
2025-02-25 09:40:00,346.86,346.9,343.46,343.88,52190.0,345.1604,345.2002,341.7771,342.195,52190.0
2025-02-25 09:50:00,343.54,344.82,342.29,343.82,27539.0,341.8567,343.1304,340.6128,342.1353,27539.0
2025-02-25 10:00:00,343.82,343.83,341.32,342.93,27006.0,342.1353,342.1453,339.6476,341.2497,27006.0
2025-02-25 10:10:00,343.2,343.56,342.11,342.23,30392.0,341.5184,341.8766,340.4337,340.5531,30392.0
2025-02-25 10:20:00,342.42,343.37,341.85,341.85,23130.0,340.7422,341.6875,340.175,340.175,23130.0
2025-02-25 10:30:00,342.06,344.5,341.73,344.5,31939.0,340.3839,342.812,340.0556,342.812,31939.0
2025-02-25 10:40:00,344.68,344.81,343.91,344.32,22561.0,342.9911,343.1205,342.2249,342.6329,22561.0
2025-02-25 10:50:00,344.48,346.23,344.32,345.6,40410.0,342.7921,344.5335,342.6329,343.9066,40410.0
2025-02-25 11:00:00,345.43,345.87,344.5,345.29,41501.0,343.7374,344.1753,342.812,343.5981,41501.0
2025-02-25 11:10:00,345.3,346.01,344.14,344.21,17458.0,343.6081,344.3146,342.4538,342.5234,17458.0
2025-02-25 11:20:00,344.21,344.73,343.27,343.8,14180.0,342.5234,343.0409,341.588,342.1154,14180.0
2025-02-25 11:30:00,343.86,343.94,342.53,342.89,15246.0,342.1751,342.2547,340.8516,341.2099,15246.0
2025-02-25 11:40:00,342.88,343.67,342.71,343.66,12218.0,341.1999,341.9861,341.0308,341.9761,12218.0
2025-02-25 11:50:00,343.8,345.0,343.71,344.1,71689.0,342.1154,343.3095,342.0259,342.414,71689.0
2025-02-25 12:00:00,344.23,344.31,343.15,343.16,7407.0,342.5433,342.6229,341.4686,341.4786,7407.0
2025-02-25 12:10:00,343.23,343.91,343.14,343.79,523896.0,341.5482,342.2249,341.4587,342.1055,523896.0
2025-02-25 12:20:00,343.79,344.11,343.41,343.74,29091.0,342.1055,342.4239,341.7273,342.0557,29091.0
2025-02-25 12:30:00,343.74,344.38,343.73,344.06,20791.0,342.0557,342.6926,342.0458,342.3741,20791.0
2025-02-25 12:40:00,344.15,344.61,344.05,344.22,17794.0,342.4637,342.9215,342.3642,342.5334,17794.0
2025-02-25 12:50:00,344.2,346.07,344.13,345.69,94910.0,342.5135,344.3743,342.4438,343.9962,94910.0
2025-02-25 13:00:00,345.89,346.02,345.14,345.77,45227.0,344.1952,344.3245,343.4489,344.0758,45227.0
2025-02-25 13:10:00,345.68,346.06,345.23,345.23,42608.0,343.9862,344.3643,343.5384,343.5384,42608.0
2025-02-25 13:20:00,345.2,345.65,344.2,344.2,14635.0,343.5086,343.9564,342.5135,342.5135,14635.0
2025-02-25 13:30:00,344.21,345.39,344.19,345.39,10492.0,342.5234,343.6976,342.5035,343.6976,10492.0
2025-02-25 13:40:00,345.44,346.11,345.42,345.95,28457.0,343.7474,344.4141,343.7275,344.2549,28457.0
2025-02-25 13:50:00,346.0,346.12,345.57,345.81,61677.0,344.3046,344.4241,343.8767,344.1156,61677.0
2025-02-25 14:00:00,345.9,346.03,345.51,345.69,19759.0,344.2051,344.3345,343.817,343.9962,19759.0
2025-02-25 14:10:00,345.71,345.97,345.17,345.5,31386.0,344.0161,344.2748,343.4787,343.8071,31386.0
2025-02-25 14:20:00,345.4,346.05,345.36,345.78,52145.0,343.7076,344.3544,343.6678,344.0857,52145.0
2025-02-25 14:30:00,345.75,347.73,345.65,347.65,126512.0,344.0559,346.0262,343.9564,345.9466,126512.0
2025-02-25 14:40:00,347.63,349.18,347.37,347.97,26073.0,345.9267,347.4691,345.6679,346.265,26073.0
2025-02-25 14:50:00,347.97,348.15,347.4,347.65,21800.0,346.265,346.4441,345.6978,345.9466,21800.0
2025-02-25 15:00:00,347.55,347.87,347.36,347.63,26385.0,345.847,346.1655,345.658,345.9267,26385.0
2025-02-25 15:10:00,347.46,348.17,347.24,348.16,69985.0,345.7575,346.464,345.5386,346.4541,69985.0
2025-02-25 15:20:00,348.17,349.6,348.11,348.62,86892.0,346.464,347.887,346.4043,346.9118,86892.0
2025-02-25 15:30:00,348.74,349.27,348.11,348.19,48078.0,347.0312,347.5586,346.4043,346.4839,48078.0
2025-02-25 15:40:00,348.19,350.05,347.78,350.0,118358.0,346.4839,348.3348,346.0759,348.285,118358.0
2025-02-25 15:50:00,350.0,350.11,348.28,348.91,206178.0,348.285,348.3945,346.5735,347.2004,206178.0
2025-02-26 09:30:00,353.03,355.86,351.02,354.11,80672.0,351.3002,354.1163,349.3,352.3749,80672.0
2025-02-26 09:40:00,354.13,355.55,352.76,354.61,97004.0,352.3948,353.8078,351.0315,352.8725,97004.0
2025-02-26 09:50:00,354.61,356.14,353.93,354.93,40042.0,352.8725,354.395,352.1958,353.1909,40042.0
2025-02-26 10:00:00,354.84,355.27,352.12,352.41,17536.0,353.1013,353.5292,350.3947,350.6832,17536.0
2025-02-26 10:10:00,352.52,354.14,352.11,353.52,17565.0,350.7927,352.4048,350.3847,351.7878,17565.0
2025-02-26 10:20:00,353.2,355.28,353.19,354.11,20264.0,351.4694,353.5392,351.4594,352.3749,20264.0
2025-02-26 10:30:00,354.23,355.84,353.93,354.29,26786.0,352.4943,354.0964,352.1958,352.554,26786.0
2025-02-26 10:40:00,354.75,355.76,354.67,354.94,9941.0,353.0118,354.0168,352.9322,353.2008,9941.0
2025-02-26 10:50:00,354.94,355.49,354.81,355.29,15998.0,353.2008,353.7481,353.0715,353.5491,15998.0
2025-02-26 11:00:00,355.32,355.53,355.0,355.32,22206.0,353.579,353.7879,353.2605,353.579,22206.0
2025-02-26 11:10:00,355.27,356.3,355.09,356.3,22672.0,353.5292,354.5542,353.3501,354.5542,22672.0
2025-02-26 11:20:00,356.3,356.76,355.83,356.18,22501.0,354.5542,355.0119,354.0865,354.4348,22501.0
2025-02-26 11:30:00,356.18,356.27,355.1,356.0,10054.0,354.4348,354.5243,353.3601,354.2556,10054.0
2025-02-26 11:40:00,355.99,356.16,355.49,355.62,5974.0,354.2457,354.4149,353.7481,353.8775,5974.0
2025-02-26 11:50:00,355.69,356.61,355.45,355.56,13726.0,353.9472,354.8627,353.7083,353.8178,13726.0
2025-02-26 12:00:00,355.49,355.87,355.37,355.38,13998.0,353.7481,354.1263,353.6287,353.6387,13998.0
2025-02-26 12:10:00,355.42,355.79,355.0,355.39,15906.0,353.6785,354.0467,353.2605,353.6486,15906.0
2025-02-26 12:20:00,355.44,355.69,355.08,355.44,2926.0,353.6984,353.9472,353.3401,353.6984,2926.0
2025-02-26 12:30:00,355.77,355.98,355.07,355.4,24959.0,354.0268,354.2357,353.3302,353.6586,24959.0
2025-02-26 12:40:00,355.1,355.61,354.9,355.56,15777.0,353.3601,353.8676,353.161,353.8178,15777.0
2025-02-26 12:50:00,355.41,355.57,354.22,354.52,35045.0,353.6685,353.8277,352.4844,352.7829,35045.0
2025-02-26 13:00:00,354.5,355.12,353.96,355.04,34180.0,352.763,353.38,352.2256,353.3003,34180.0
2025-02-26 13:10:00,355.06,355.39,354.62,355.39,14834.0,353.3202,353.6486,352.8824,353.6486,14834.0
2025-02-26 13:20:00,355.37,355.63,354.71,354.74,8281.0,353.6287,353.8875,352.972,353.0018,8281.0
2025-02-26 13:30:00,354.73,354.96,353.93,354.0,30798.0,352.9919,353.2207,352.1958,352.2654,30798.0
2025-02-26 13:40:00,353.98,354.1,353.33,353.58,8811.0,352.2455,352.365,351.5987,351.8475,8811.0
2025-02-26 13:50:00,353.42,353.42,352.23,353.04,7482.0,351.6883,351.6883,350.5041,351.3101,7482.0
2025-02-26 14:00:00,352.76,353.12,352.13,352.35,4180.0,351.0315,351.3898,350.4046,350.6235,4180.0
2025-02-26 14:10:00,352.09,352.83,352.04,352.81,5517.0,350.3648,351.1012,350.315,351.0813,5517.0
2025-02-26 14:20:00,352.97,353.47,352.97,353.31,3234.0,351.2405,351.738,351.2405,351.5788,3234.0
2025-02-26 14:30:00,353.31,354.1,353.3,354.01,5545.0,351.5788,352.365,351.5689,352.2754,5545.0
2025-02-26 14:40:00,353.9,354.45,353.75,353.82,5713.0,352.1659,352.7132,352.0167,352.0863,5713.0
2025-02-26 14:50:00,353.77,354.17,352.39,352.39,6647.0,352.0366,352.4346,350.6633,350.6633,6647.0
2025-02-26 15:00:00,352.41,353.01,352.37,353.0,6699.0,350.6832,351.2803,350.6434,351.2703,6699.0
2025-02-26 15:10:00,353.07,353.13,352.29,352.99,11429.0,351.34,351.3997,350.5638,351.2604,11429.0
2025-02-26 15:20:00,352.86,354.09,352.86,353.61,26619.0,351.131,352.355,351.131,351.8774,26619.0
2025-02-26 15:30:00,353.55,353.58,352.41,352.76,17588.0,351.8176,351.8475,350.6832,351.0315,17588.0
2025-02-26 15:40:00,352.66,352.68,351.53,351.64,89415.0,350.932,350.9519,349.8075,349.917,89415.0
2025-02-26 15:50:00,351.64,352.03,350.04,350.8,168309.0,349.917,350.3051,348.3248,349.0811,168309.0
2025-02-27 09:30:00,352.27,354.44,350.42,352.51,38932.0,350.5439,352.7033,348.703,350.7827,38932.0
2025-02-27 09:40:00,352.38,353.33,350.64,352.16,16661.0,350.6534,351.5987,348.9219,350.4345,16661.0
2025-02-27 09:50:00,352.34,352.83,349.57,349.88,31407.0,350.6136,351.1012,347.8571,348.1656,31407.0
2025-02-27 10:00:00,349.58,352.43,348.51,352.31,40596.0,347.8671,350.7031,346.8023,350.5837,40596.0
2025-02-27 10:10:00,352.41,354.29,352.23,353.34,17124.0,350.6832,352.554,350.5041,351.6087,17124.0
2025-02-27 10:20:00,353.31,355.04,352.85,354.77,8344.0,351.5788,353.3003,351.1211,353.0317,8344.0
2025-02-27 10:30:00,354.77,354.87,352.66,353.6,12672.0,353.0317,353.1312,350.932,351.8674,12672.0
2025-02-27 10:40:00,353.3,353.58,352.67,353.33,8497.0,351.5689,351.8475,350.942,351.5987,8497.0
2025-02-27 10:50:00,353.3,353.64,351.51,351.74,7501.0,351.5689,351.9072,349.7876,350.0165,7501.0
2025-02-27 11:00:00,351.89,352.86,351.73,352.69,9508.0,350.1658,351.131,350.0066,350.9619,9508.0
2025-02-27 11:10:00,352.75,354.07,352.75,353.9,7205.0,351.0216,352.3351,351.0216,352.1659,7205.0
2025-02-27 11:20:00,353.93,354.15,352.44,352.65,9007.0,352.1958,352.4147,350.7131,350.9221,9007.0
2025-02-27 11:30:00,352.37,353.04,352.18,352.61,7423.0,350.6434,351.3101,350.4544,350.8823,7423.0
2025-02-27 11:40:00,352.61,352.62,351.95,352.33,4198.0,350.8823,350.8922,350.2255,350.6036,4198.0
2025-02-27 11:50:00,352.28,352.28,350.82,350.82,7375.0,350.5539,350.5539,349.101,349.101,7375.0
2025-02-27 12:00:00,350.98,351.45,350.35,350.43,3948.0,349.2602,349.7279,348.6333,348.7129,3948.0
2025-02-27 12:10:00,350.31,350.69,349.73,349.77,10312.0,348.5935,348.9717,348.0164,348.0562,10312.0
2025-02-27 12:20:00,349.73,351.37,349.66,351.31,8051.0,348.0164,349.6483,347.9467,349.5886,8051.0
2025-02-27 12:30:00,351.52,351.71,350.72,350.72,5946.0,349.7976,349.9867,349.0015,349.0015,5946.0
2025-02-27 12:40:00,350.73,350.85,349.83,350.38,10283.0,349.0115,349.1309,348.1159,348.6632,10283.0
2025-02-27 12:50:00,350.19,350.6,349.71,350.38,11115.0,348.4741,348.8821,347.9965,348.6632,11115.0
2025-02-27 13:00:00,350.37,350.88,350.37,350.57,9625.0,348.6532,349.1607,348.6532,348.8522,9625.0
2025-02-27 13:10:00,350.37,350.99,350.37,350.63,5496.0,348.6532,349.2702,348.6532,348.912,5496.0
2025-02-27 13:20:00,350.68,350.68,350.04,350.22,10976.0,348.9617,348.9617,348.3248,348.504,10976.0
2025-02-27 13:30:00,350.3,350.7,350.01,350.1,8473.0,348.5836,348.9816,348.295,348.3846,8473.0
2025-02-27 13:40:00,350.11,350.19,349.3,349.6,13133.0,348.3945,348.4741,347.5885,347.887,13133.0
2025-02-27 13:50:00,349.6,349.7,348.98,348.99,16586.0,347.887,347.9865,347.27,347.28,16586.0
2025-02-27 14:00:00,348.88,349.02,347.95,348.1,18055.0,347.1705,347.3098,346.2451,346.3944,18055.0
2025-02-27 14:10:00,348.21,348.37,347.86,348.37,10018.0,346.5038,346.663,346.1555,346.663,10018.0
2025-02-27 14:20:00,348.53,348.93,347.15,347.15,16036.0,346.8222,347.2203,345.449,345.449,16036.0
2025-02-27 14:30:00,346.96,346.96,345.7,346.05,18773.0,345.2599,345.2599,344.0061,344.3544,18773.0
2025-02-27 14:40:00,346.06,346.47,345.53,346.18,13139.0,344.3643,344.7723,343.8369,344.4838,13139.0
2025-02-27 14:50:00,345.98,346.94,345.98,346.69,20993.0,344.2847,345.24,344.2847,344.9913,20993.0
2025-02-27 15:00:00,346.52,346.54,344.96,344.96,36930.0,344.8221,344.842,343.2697,343.2697,36930.0
2025-02-27 15:10:00,345.11,345.25,344.46,344.6,27000.0,343.419,343.5583,342.7722,342.9115,27000.0
2025-02-27 15:20:00,344.68,345.83,344.52,344.52,24145.0,342.9911,344.1355,342.8319,342.8319,24145.0
2025-02-27 15:30:00,344.58,345.67,344.58,345.2,18677.0,342.8916,343.9763,342.8916,343.5086,18677.0
2025-02-27 15:40:00,345.17,345.78,344.58,345.67,18387.0,343.4787,344.0857,342.8916,343.9763,18387.0
2025-02-27 15:50:00,345.78,346.1,344.15,344.34,77008.0,344.0857,344.4042,342.4637,342.6528,77008.0
2025-02-28 09:30:00,345.31,346.58,342.5,345.7,40198.0,343.618,344.8818,340.8218,344.0061,40198.0
2025-02-28 09:40:00,345.7,345.7,342.84,343.41,16677.0,344.0061,344.0061,341.1601,341.7273,16677.0
2025-02-28 09:50:00,343.05,343.79,341.79,343.42,16873.0,341.3691,342.1055,340.1153,341.7373,16873.0
2025-02-28 10:00:00,342.77,344.9,342.77,344.73,37829.0,341.0905,343.21,341.0905,343.0409,37829.0
2025-02-28 10:10:00,344.73,346.29,344.69,345.96,30798.0,343.0409,344.5932,343.0011,344.2648,30798.0
2025-02-28 10:20:00,345.87,347.76,345.79,347.76,11487.0,344.1753,346.056,344.0957,346.056,11487.0
2025-02-28 10:30:00,347.61,348.09,346.67,347.48,26536.0,345.9068,346.3844,344.9714,345.7774,26536.0
2025-02-28 10:40:00,347.47,347.79,346.9,347.04,48624.0,345.7674,346.0859,345.2002,345.3395,48624.0
2025-02-28 10:50:00,347.25,348.02,347.25,347.99,13137.0,345.5485,346.3147,345.5485,346.2849,13137.0
2025-02-28 11:00:00,347.99,348.52,347.69,348.44,9314.0,346.2849,346.8123,345.9864,346.7327,9314.0
2025-02-28 11:10:00,348.57,348.57,347.34,347.74,20966.0,346.862,346.862,345.6381,346.0361,20966.0
2025-02-28 11:20:00,347.66,347.74,346.9,347.0,40684.0,345.9565,346.0361,345.2002,345.2997,40684.0
2025-02-28 11:30:00,347.0,347.58,346.96,347.33,8732.0,345.2997,345.8769,345.2599,345.6281,8732.0
2025-02-28 11:40:00,347.5,348.47,347.49,348.47,5419.0,345.7973,346.7625,345.7873,346.7625,5419.0
2025-02-28 11:50:00,348.36,348.42,347.75,347.79,9025.0,346.6531,346.7128,346.0461,346.0859,9025.0
2025-02-28 12:00:00,347.74,348.18,347.57,347.96,6982.0,346.0361,346.474,345.8669,346.255,6982.0
2025-02-28 12:10:00,348.02,348.55,347.83,348.55,4367.0,346.3147,346.8421,346.1257,346.8421,4367.0
2025-02-28 12:20:00,348.56,348.56,347.27,348.11,12491.0,346.8521,346.8521,345.5684,346.4043,12491.0
2025-02-28 12:30:00,348.01,348.01,347.31,347.64,22199.0,346.3048,346.3048,345.6082,345.9366,22199.0
2025-02-28 12:40:00,347.62,347.64,346.53,346.77,49945.0,345.9167,345.9366,344.832,345.0709,49945.0
2025-02-28 12:50:00,346.77,347.28,346.25,346.36,48195.0,345.0709,345.5784,344.5534,344.6629,48195.0
2025-02-28 13:00:00,346.35,346.82,346.09,346.37,9741.0,344.6529,345.1206,344.3942,344.6728,9741.0
2025-02-28 13:10:00,346.21,346.92,345.88,346.07,32315.0,344.5136,345.2201,344.1852,344.3743,32315.0
2025-02-28 13:20:00,346.06,347.51,346.06,347.51,7515.0,344.3643,345.8072,344.3643,345.8072,7515.0
2025-02-28 13:30:00,347.45,348.51,347.16,348.46,20700.0,345.7475,346.8023,345.459,346.7526,20700.0
2025-02-28 13:40:00,348.59,348.7,347.87,347.87,20257.0,346.882,346.9914,346.1655,346.1655,20257.0
2025-02-28 13:50:00,347.84,348.24,347.35,347.5,27341.0,346.1356,346.5337,345.648,345.7973,27341.0
2025-02-28 14:00:00,347.47,347.77,346.79,346.95,23611.0,345.7674,346.066,345.0908,345.25,23611.0
2025-02-28 14:10:00,347.08,347.88,346.61,347.82,14301.0,345.3793,346.1754,344.9117,346.1157,14301.0
2025-02-28 14:20:00,348.0,348.03,347.18,347.9,11516.0,346.2948,346.3247,345.4789,346.1953,11516.0
2025-02-28 14:30:00,347.9,348.92,347.85,348.86,10831.0,346.1953,347.2103,346.1456,347.1506,10831.0
2025-02-28 14:40:00,348.86,349.47,348.7,349.32,24835.0,347.1506,347.7576,346.9914,347.6084,24835.0
2025-02-28 14:50:00,349.35,350.03,349.07,349.88,13067.0,347.6382,348.3149,347.3596,348.1656,13067.0
2025-02-28 15:00:00,349.83,350.55,349.83,350.55,8766.0,348.1159,348.8323,348.1159,348.8323,8766.0
2025-02-28 15:10:00,350.61,350.62,349.99,349.99,12414.0,348.8921,348.902,348.2751,348.2751,12414.0
2025-02-28 15:20:00,349.98,350.87,349.7,350.78,19425.0,348.2651,349.1508,347.9865,349.0612,19425.0
2025-02-28 15:30:00,350.77,350.77,349.75,350.25,19000.0,349.0513,349.0513,348.0363,348.5338,19000.0
2025-02-28 15:40:00,350.37,351.68,350.37,351.33,29787.0,348.6532,349.9568,348.6532,349.6085,29787.0
2025-02-28 15:50:00,351.4,354.43,351.03,353.96,155278.0,349.6782,352.6933,349.31,352.2256,155278.0
2025-03-03 09:30:00,356.38,356.5,352.31,352.9,32436.0,354.6338,354.7532,350.5837,351.1708,32436.0
2025-03-03 09:40:00,353.35,353.55,350.18,352.03,23241.0,351.6186,351.8176,348.4642,350.3051,23241.0
2025-03-03 09:50:00,352.42,353.63,351.86,352.3,14651.0,350.6932,351.8973,350.1359,350.5738,14651.0
2025-03-03 10:00:00,351.55,351.55,349.38,349.53,15130.0,349.8274,349.8274,347.6681,347.8173,15130.0
2025-03-03 10:10:00,349.6,351.57,349.56,350.84,6682.0,347.887,349.8473,347.8472,349.1209,6682.0
2025-03-03 10:20:00,350.78,353.06,350.38,352.44,16028.0,349.0612,351.33,348.6632,350.7131,16028.0
2025-03-03 10:30:00,352.71,352.77,351.83,352.27,15092.0,350.9818,351.0415,350.1061,350.5439,15092.0
2025-03-03 10:40:00,352.49,353.29,352.13,352.18,5158.0,350.7628,351.5589,350.4046,350.4544,5158.0
2025-03-03 10:50:00,352.6,353.0,351.76,352.0,8046.0,350.8723,351.2703,350.0364,350.2752,8046.0
2025-03-03 11:00:00,352.03,352.5,351.65,351.65,7007.0,350.3051,350.7728,349.927,349.927,7007.0
2025-03-03 11:10:00,351.92,352.23,351.44,352.02,40727.0,350.1956,350.5041,349.718,350.2951,40727.0
2025-03-03 11:20:00,352.11,353.06,351.76,351.93,12882.0,350.3847,351.33,350.0364,350.2056,12882.0
2025-03-03 11:30:00,351.63,352.11,351.01,351.38,9727.0,349.9071,350.3847,349.2901,349.6583,9727.0
2025-03-03 11:40:00,351.64,351.83,350.8,351.75,8091.0,349.917,350.1061,349.0811,350.0265,8091.0
2025-03-03 11:50:00,352.01,352.39,351.95,352.38,3792.0,350.2852,350.6633,350.2255,350.6534,3792.0
2025-03-03 12:00:00,352.37,353.37,352.18,352.55,8568.0,350.6434,351.6385,350.4544,350.8225,8568.0
2025-03-03 12:10:00,352.69,353.79,352.53,353.6,4864.0,350.9619,352.0565,350.8026,351.8674,4864.0
2025-03-03 12:20:00,353.57,353.81,353.03,353.03,10238.0,351.8375,352.0764,351.3002,351.3002,10238.0
2025-03-03 12:30:00,353.22,353.57,352.98,353.57,3421.0,351.4893,351.8375,351.2504,351.8375,3421.0
2025-03-03 12:40:00,353.54,353.65,352.51,352.51,9080.0,351.8077,351.9172,350.7827,350.7827,9080.0
2025-03-03 12:50:00,352.65,352.65,350.66,350.98,9335.0,350.9221,350.9221,348.9418,349.2602,9335.0
2025-03-03 13:00:00,351.19,351.6,350.4,350.65,8020.0,349.4692,349.8772,348.6831,348.9319,8020.0
2025-03-03 13:10:00,350.6,350.77,350.0,350.49,11424.0,348.8821,349.0513,348.285,348.7726,11424.0
2025-03-03 13:20:00,350.37,350.79,349.2,349.28,11846.0,348.6532,349.0712,347.489,347.5686,11846.0
2025-03-03 13:30:00,349.2,349.56,348.86,349.0,96805.0,347.489,347.8472,347.1506,347.2899,96805.0
2025-03-03 13:40:00,349.28,351.43,349.27,351.01,14221.0,347.5686,349.708,347.5586,349.2901,14221.0
2025-03-03 13:50:00,350.72,351.01,349.57,350.13,5936.0,349.0015,349.2901,347.8571,348.4144,5936.0
2025-03-03 14:00:00,349.78,350.78,349.76,350.08,5726.0,348.0661,349.0612,348.0462,348.3646,5726.0
2025-03-03 14:10:00,350.07,350.15,349.55,349.65,5266.0,348.3547,348.4343,347.8372,347.9368,5266.0
2025-03-03 14:20:00,349.66,349.92,349.26,349.29,4737.0,347.9467,348.2054,347.5487,347.5785,4737.0
2025-03-03 14:30:00,349.34,349.99,349.0,349.56,10571.0,347.6283,348.2751,347.2899,347.8472,10571.0
2025-03-03 14:40:00,349.55,350.32,349.0,349.0,11017.0,347.8372,348.6035,347.2899,347.2899,11017.0
2025-03-03 14:50:00,349.22,349.22,347.0,347.0,16076.0,347.5089,347.5089,345.2997,345.2997,16076.0
2025-03-03 15:00:00,347.16,347.16,345.05,345.44,15018.0,345.459,345.459,343.3593,343.7474,15018.0
2025-03-03 15:10:00,345.39,346.04,344.89,345.41,15169.0,343.6976,344.3444,343.2001,343.7175,15169.0
2025-03-03 15:20:00,345.24,345.75,343.98,344.71,20416.0,343.5484,344.0559,342.2945,343.021,20416.0
2025-03-03 15:30:00,344.85,345.16,343.47,343.55,32756.0,343.1603,343.4688,341.787,341.8666,32756.0
2025-03-03 15:40:00,343.61,345.46,342.98,345.46,37996.0,341.9264,343.7673,341.2994,343.7673,37996.0
2025-03-03 15:50:00,345.08,346.29,344.18,346.22,192517.0,343.3891,344.5932,342.4936,344.5236,192517.0
2025-03-04 09:30:00,342.4,342.4,338.84,341.52,57925.0,340.7223,340.7223,337.1797,339.8466,57925.0
2025-03-04 09:40:00,341.42,341.71,339.64,341.6,25757.0,339.7471,340.0357,337.9758,339.9262,25757.0
2025-03-04 09:50:00,340.84,341.77,340.06,340.13,29108.0,339.1699,340.0954,338.3937,338.4634,29108.0
2025-03-04 10:00:00,340.47,340.47,337.68,337.86,49321.0,338.8017,338.8017,336.0254,336.2045,49321.0
2025-03-04 10:10:00,337.6,338.68,335.57,336.03,67812.0,335.9458,337.0205,333.9257,334.3835,67812.0
2025-03-04 10:20:00,336.4,338.39,335.84,338.19,23845.0,334.7517,336.7319,334.1944,336.5329,23845.0
2025-03-04 10:30:00,338.12,339.9,337.77,338.29,26572.0,336.4633,338.2345,336.115,336.6324,26572.0
2025-03-04 10:40:00,338.29,339.29,337.93,338.33,10384.0,336.6324,337.6275,336.2742,336.6722,10384.0
2025-03-04 10:50:00,338.13,338.65,337.18,337.32,24165.0,336.4732,336.9907,335.5279,335.6672,24165.0
2025-03-04 11:00:00,337.18,337.7,336.42,336.73,21704.0,335.5279,336.0453,334.7716,335.0801,21704.0
2025-03-04 11:10:00,336.75,338.01,335.77,335.77,49271.0,335.1,336.3538,334.1248,334.1248,49271.0
2025-03-04 11:20:00,335.78,336.56,335.31,335.62,14078.0,334.1347,334.9109,333.667,333.9755,14078.0
2025-03-04 11:30:00,335.69,336.21,335.09,335.88,7425.0,334.0452,334.5626,333.4481,334.2342,7425.0
2025-03-04 11:40:00,335.62,336.75,335.62,336.24,9513.0,333.9755,335.1,333.9755,334.5925,9513.0
2025-03-04 11:50:00,336.13,337.43,335.91,337.24,29974.0,334.483,335.7766,334.2641,335.5876,29974.0
2025-03-04 12:00:00,337.28,337.5,336.84,337.43,5841.0,335.6274,335.8463,335.1895,335.7766,5841.0
2025-03-04 12:10:00,337.61,338.13,336.93,337.74,11160.0,335.9558,336.4732,335.2791,336.0851,11160.0
2025-03-04 12:20:00,338.22,340.94,338.13,340.65,15991.0,336.5628,339.2694,336.4732,338.9809,15991.0
2025-03-04 12:30:00,340.24,340.78,339.63,340.53,9160.0,338.5729,339.1102,337.9659,338.8614,9160.0
2025-03-04 12:40:00,340.82,341.43,340.12,340.91,10172.0,339.15,339.757,338.4535,339.2396,10172.0
2025-03-04 12:50:00,340.73,341.95,340.06,340.06,24202.0,339.0605,340.2745,338.3937,338.3937,24202.0
2025-03-04 13:00:00,340.59,342.01,340.32,342.01,9189.0,338.9211,340.3342,338.6525,340.3342,9189.0
2025-03-04 13:10:00,342.17,343.43,341.97,342.31,15343.0,340.4934,341.7472,340.2944,340.6327,15343.0
2025-03-04 13:20:00,342.31,342.31,341.37,342.09,9948.0,340.6327,340.6327,339.6973,340.4138,9948.0
2025-03-04 13:30:00,342.08,342.37,341.36,342.28,9987.0,340.4038,340.6924,339.6874,340.6029,9987.0
2025-03-04 13:40:00,342.54,343.58,342.47,343.28,10514.0,340.8616,341.8965,340.7919,341.598,10514.0
2025-03-04 13:50:00,343.32,344.66,343.31,344.05,14070.0,341.6378,342.9712,341.6278,342.3642,14070.0
2025-03-04 14:00:00,344.27,346.34,344.27,346.19,9985.0,342.5831,344.643,342.5831,344.4937,9985.0
2025-03-04 14:10:00,346.15,346.28,345.71,345.71,9846.0,344.4539,344.5833,344.0161,344.0161,9846.0
2025-03-04 14:20:00,345.98,346.77,345.43,345.88,9767.0,344.2847,345.0709,343.7374,344.1852,9767.0
2025-03-04 14:30:00,345.9,345.9,344.79,345.25,11973.0,344.2051,344.2051,343.1006,343.5583,11973.0
2025-03-04 14:40:00,345.07,345.97,345.03,345.36,10949.0,343.3792,344.2748,343.3394,343.6678,10949.0
2025-03-04 14:50:00,345.54,346.48,345.48,346.44,12558.0,343.8469,344.7823,343.7872,344.7425,12558.0
2025-03-04 15:00:00,346.46,347.36,346.26,347.06,34951.0,344.7624,345.658,344.5634,345.3594,34951.0
2025-03-04 15:10:00,347.06,347.89,347.06,347.61,15842.0,345.3594,346.1854,345.3594,345.9068,15842.0
2025-03-04 15:20:00,347.62,348.61,347.36,347.5,31340.0,345.9167,346.9019,345.658,345.7973,31340.0
2025-03-04 15:30:00,347.4,347.4,344.45,344.83,42737.0,345.6978,345.6978,342.7622,343.1404,42737.0
2025-03-04 15:40:00,344.48,345.34,343.38,343.66,35678.0,342.7921,343.6479,341.6975,341.9761,35678.0
2025-03-04 15:50:00,343.41,343.54,341.16,343.23,250337.0,341.7273,341.8567,339.4884,341.5482,250337.0
2025-03-05 09:30:00,346.64,347.96,343.58,346.42,44152.0,344.9415,346.255,341.8965,344.7226,44152.0
2025-03-05 09:40:00,346.78,348.67,346.55,347.24,23355.0,345.0808,346.9616,344.8519,345.5386,23355.0
2025-03-05 09:50:00,346.98,348.86,346.63,347.41,27182.0,345.2798,347.1506,344.9316,345.7077,27182.0
2025-03-05 10:00:00,347.35,350.49,347.34,348.63,29936.0,345.648,348.7726,345.6381,346.9218,29936.0
2025-03-05 10:10:00,348.58,348.73,346.14,346.33,14642.0,346.872,347.0213,344.444,344.633,14642.0
2025-03-05 10:20:00,346.67,347.35,345.72,346.5,13247.0,344.9714,345.648,344.026,344.8022,13247.0
2025-03-05 10:30:00,346.44,348.37,346.25,348.36,11970.0,344.7425,346.663,344.5534,346.6531,11970.0
2025-03-05 10:40:00,348.33,349.11,347.62,347.74,106670.0,346.6232,347.3994,345.9167,346.0361,106670.0
2025-03-05 10:50:00,347.74,348.38,347.21,347.22,35335.0,346.0361,346.673,345.5087,345.5187,35335.0
2025-03-05 11:00:00,347.3,347.3,345.39,345.45,19076.0,345.5983,345.5983,343.6976,343.7573,19076.0
2025-03-05 11:10:00,345.5,345.51,344.16,345.04,22745.0,343.8071,343.817,342.4737,343.3493,22745.0
2025-03-05 11:20:00,345.04,345.52,344.51,345.44,87252.0,343.3493,343.827,342.8219,343.7474,87252.0
2025-03-05 11:30:00,345.44,345.55,344.54,345.2,59978.0,343.7474,343.8568,342.8518,343.5086,59978.0
2025-03-05 11:40:00,345.21,345.37,344.06,344.72,16108.0,343.5185,343.6777,342.3741,343.0309,16108.0
2025-03-05 11:50:00,344.65,346.6,343.93,345.82,32516.0,342.9613,344.9017,342.2448,344.1255,32516.0
2025-03-05 12:00:00,345.82,346.5,345.18,345.49,31540.0,344.1255,344.8022,343.4887,343.7971,31540.0
2025-03-05 12:10:00,345.59,345.99,345.24,345.53,12260.0,343.8966,344.2947,343.5484,343.8369,12260.0
2025-03-05 12:20:00,345.52,346.27,345.51,346.23,13558.0,343.827,344.5733,343.817,344.5335,13558.0
2025-03-05 12:30:00,346.13,346.64,346.11,346.64,4812.0,344.434,344.9415,344.4141,344.9415,4812.0
2025-03-05 12:40:00,346.64,347.04,345.85,346.71,19644.0,344.9415,345.3395,344.1554,345.0112,19644.0
2025-03-05 12:50:00,346.77,347.59,346.77,347.44,4184.0,345.0709,345.8868,345.0709,345.7376,4184.0
2025-03-05 13:00:00,347.65,347.76,346.15,346.16,9955.0,345.9466,346.056,344.4539,344.4639,9955.0
2025-03-05 13:10:00,346.47,347.05,346.06,347.0,8277.0,344.7723,345.3495,344.3643,345.2997,8277.0
2025-03-05 13:20:00,347.06,347.13,346.21,346.67,12355.0,345.3594,345.4291,344.5136,344.9714,12355.0
2025-03-05 13:30:00,346.66,347.04,345.78,346.39,15086.0,344.9614,345.3395,344.0857,344.6927,15086.0
2025-03-05 13:40:00,346.37,346.78,345.83,346.75,7984.0,344.6728,345.0808,344.1355,345.051,7984.0
2025-03-05 13:50:00,346.86,347.79,346.85,347.79,6218.0,345.1604,346.0859,345.1505,346.0859,6218.0
2025-03-05 14:00:00,347.79,349.31,347.66,349.31,6614.0,346.0859,347.5984,345.9565,347.5984,6614.0
2025-03-05 14:10:00,349.42,349.53,348.56,348.56,10317.0,347.7079,347.8173,346.8521,346.8521,10317.0
2025-03-05 14:20:00,348.49,349.61,348.3,349.18,13517.0,346.7824,347.897,346.5934,347.4691,13517.0
2025-03-05 14:30:00,349.18,349.91,348.82,349.72,11149.0,347.4691,348.1955,347.1108,348.0064,11149.0
2025-03-05 14:40:00,349.65,350.33,349.44,350.11,13821.0,347.9368,348.6134,347.7278,348.3945,13821.0
2025-03-05 14:50:00,350.22,350.53,349.96,350.17,13617.0,348.504,348.8124,348.2452,348.4542,13617.0
2025-03-05 15:00:00,350.17,350.82,350.06,350.53,9089.0,348.4542,349.101,348.3447,348.8124,9089.0
2025-03-05 15:10:00,350.52,350.64,349.06,349.57,19651.0,348.8025,348.9219,347.3496,347.8571,19651.0
2025-03-05 15:20:00,349.72,350.78,349.23,350.78,17709.0,348.0064,349.0612,347.5188,349.0612,17709.0
2025-03-05 15:30:00,350.6,350.63,349.34,350.37,29719.0,348.8821,348.912,347.6283,348.6532,29719.0
2025-03-05 15:40:00,350.37,350.58,349.54,350.05,65534.0,348.6532,348.8622,347.8273,348.3348,65534.0
2025-03-05 15:50:00,349.89,350.06,348.56,348.65,184647.0,348.1756,348.3447,346.8521,346.9417,184647.0
2025-03-06 09:30:00,344.73,344.73,336.77,339.3,64450.0,343.0409,343.0409,335.1199,337.6375,64450.0
2025-03-06 09:40:00,338.93,343.2,338.86,343.19,69608.0,337.2693,341.5184,337.1996,341.5084,69608.0
2025-03-06 09:50:00,343.19,344.46,341.84,342.35,62950.0,341.5084,342.7722,340.165,340.6725,62950.0
2025-03-06 10:00:00,342.5,344.34,341.85,344.18,10972.0,340.8218,342.6528,340.175,342.4936,10972.0
2025-03-06 10:10:00,343.97,344.46,343.76,344.08,19148.0,342.2846,342.7722,342.0756,342.394,19148.0
2025-03-06 10:20:00,344.1,346.28,344.1,346.28,25519.0,342.414,344.5833,342.414,344.5833,25519.0
2025-03-06 10:30:00,346.28,347.29,345.17,347.21,11649.0,344.5833,345.5883,343.4787,345.5087,11649.0
2025-03-06 10:40:00,347.13,347.28,346.36,346.42,9330.0,345.4291,345.5784,344.6629,344.7226,9330.0
2025-03-06 10:50:00,346.4,346.4,344.83,345.83,13934.0,344.7027,344.7027,343.1404,344.1355,13934.0
2025-03-06 11:00:00,345.91,346.58,345.34,346.57,10503.0,344.2151,344.8818,343.6479,344.8718,10503.0
2025-03-06 11:10:00,346.56,346.58,345.22,345.22,8019.0,344.8619,344.8818,343.5285,343.5285,8019.0
2025-03-06 11:20:00,345.15,346.07,344.59,345.87,8005.0,343.4588,344.3743,342.9015,344.1753,8005.0
2025-03-06 11:30:00,346.18,346.64,345.15,345.29,12033.0,344.4838,344.9415,343.4588,343.5981,12033.0
2025-03-06 11:40:00,345.41,345.52,344.73,344.74,10040.0,343.7175,343.827,343.0409,343.0508,10040.0
2025-03-06 11:50:00,344.58,344.77,343.85,343.86,18565.0,342.8916,343.0807,342.1652,342.1751,18565.0
2025-03-06 12:00:00,343.76,343.92,342.8,343.33,15104.0,342.0756,342.2348,341.1203,341.6477,15104.0
2025-03-06 12:10:00,343.32,343.33,342.55,342.88,20753.0,341.6378,341.6477,340.8715,341.1999,20753.0
2025-03-06 12:20:00,343.59,343.95,342.35,342.63,11166.0,341.9064,342.2647,340.6725,340.9512,11166.0
2025-03-06 12:30:00,342.94,343.09,342.47,342.59,5223.0,341.2596,341.4089,340.7919,340.9113,5223.0
2025-03-06 12:40:00,342.75,343.27,341.46,341.91,11556.0,341.0706,341.588,339.7869,340.2347,11556.0
2025-03-06 12:50:00,341.54,342.78,341.54,342.45,10863.0,339.8665,341.1004,339.8665,340.772,10863.0
2025-03-06 13:00:00,342.36,342.98,342.04,342.98,10439.0,340.6825,341.2994,340.364,341.2994,10439.0
2025-03-06 13:10:00,342.96,344.08,342.45,343.99,11927.0,341.2795,342.394,340.772,342.3045,11927.0
2025-03-06 13:20:00,343.99,344.63,343.65,343.69,20410.0,342.3045,342.9414,341.9662,342.006,20410.0
2025-03-06 13:30:00,343.6,343.82,342.76,342.76,6942.0,341.9164,342.1353,341.0805,341.0805,6942.0
2025-03-06 13:40:00,342.46,342.64,341.6,342.02,17568.0,340.782,340.9611,339.9262,340.3441,17568.0
2025-03-06 13:50:00,342.02,342.34,341.77,341.96,13836.0,340.3441,340.6626,340.0954,340.2844,13836.0
2025-03-06 14:00:00,341.94,342.02,340.73,341.28,17352.0,340.2645,340.3441,339.0605,339.6078,17352.0
2025-03-06 14:10:00,341.43,341.61,340.21,340.32,14629.0,339.757,339.9362,338.543,338.6525,14629.0
2025-03-06 14:20:00,340.21,340.56,340.04,340.22,7014.0,338.543,338.8913,338.3738,338.553,7014.0
2025-03-06 14:30:00,340.04,340.38,339.75,340.22,14472.0,338.3738,338.7122,338.0853,338.553,14472.0
2025-03-06 14:40:00,340.03,342.26,339.97,341.85,22608.0,338.3639,340.583,338.3042,340.175,22608.0
2025-03-06 14:50:00,341.85,342.8,339.61,339.61,36305.0,340.175,341.1203,337.946,337.946,36305.0
2025-03-06 15:00:00,339.55,340.78,339.43,340.44,11106.0,337.8862,339.1102,337.7668,338.7719,11106.0
2025-03-06 15:10:00,340.73,341.43,340.66,341.32,13094.0,339.0605,339.757,338.9908,339.6476,13094.0
2025-03-06 15:20:00,341.81,341.81,340.27,341.37,11290.0,340.1352,340.1352,338.6027,339.6973,11290.0
2025-03-06 15:30:00,341.6,342.15,341.35,341.38,14441.0,339.9262,340.4735,339.6774,339.7073,14441.0
2025-03-06 15:40:00,341.46,342.82,341.3,342.82,32094.0,339.7869,341.1402,339.6277,341.1402,32094.0
2025-03-06 15:50:00,342.92,343.87,341.55,341.9,100674.0,341.2397,342.1851,339.8764,340.2247,100674.0
2025-03-07 09:30:00,340.62,340.62,337.37,338.26,43071.0,339.8752,339.8752,336.6323,337.5203,43071.0
2025-03-07 09:40:00,338.68,340.92,338.55,340.87,13705.0,337.9394,340.1745,337.8097,340.1246,13705.0
2025-03-07 09:50:00,340.96,342.41,340.18,340.25,22170.0,340.2144,341.6612,339.4361,339.506,22170.0
2025-03-07 10:00:00,340.77,341.8,340.39,340.39,26289.0,340.0248,341.0526,339.6457,339.6457,26289.0
2025-03-07 10:10:00,340.05,340.18,337.44,337.93,17904.0,339.3064,339.4361,336.7021,337.191,17904.0
2025-03-07 10:20:00,337.92,338.93,337.44,337.85,34830.0,337.1811,338.1889,336.7021,337.1112,34830.0
2025-03-07 10:30:00,338.13,338.13,336.51,336.72,21266.0,337.3906,337.3906,335.7742,335.9837,21266.0
2025-03-07 10:40:00,336.63,339.3,336.2,339.25,25888.0,335.8939,338.5581,335.4648,338.5082,25888.0
2025-03-07 10:50:00,338.61,339.3,336.91,338.07,21374.0,337.8696,338.5581,336.1733,337.3307,21374.0
2025-03-07 11:00:00,338.07,338.2,336.76,337.01,21662.0,337.3307,337.4605,336.0236,336.2731,21662.0
2025-03-07 11:10:00,337.1,337.28,336.48,337.15,22592.0,336.3629,336.5425,335.7442,336.4128,22592.0
2025-03-07 11:20:00,337.15,337.72,336.24,336.24,33388.0,336.4128,336.9815,335.5047,335.5047,33388.0
2025-03-07 11:30:00,336.2,336.78,335.7,336.62,35955.0,335.4648,336.0436,334.9659,335.8839,35955.0
2025-03-07 11:40:00,336.36,336.69,334.68,334.81,25841.0,335.6245,335.9538,333.9482,334.0779,25841.0
2025-03-07 11:50:00,334.81,335.6,334.1,335.6,9424.0,334.0779,334.8661,333.3694,334.8661,9424.0
2025-03-07 12:00:00,335.02,336.32,334.96,335.3,21080.0,334.2874,335.5846,334.2275,334.5668,21080.0
2025-03-07 12:10:00,335.4,335.67,334.84,334.84,7273.0,334.6666,334.936,334.1078,334.1078,7273.0
2025-03-07 12:20:00,334.88,336.04,334.59,335.41,6741.0,334.1477,335.3052,333.8583,334.6766,6741.0
2025-03-07 12:30:00,335.37,337.01,335.08,336.55,9140.0,334.6366,336.2731,334.3473,335.8141,9140.0
2025-03-07 12:40:00,336.44,339.08,336.21,338.07,12560.0,335.7043,338.3385,335.4748,337.3307,12560.0
2025-03-07 12:50:00,338.04,339.3,337.67,338.46,42868.0,337.3008,338.5581,336.9316,337.7199,42868.0
2025-03-07 13:00:00,338.47,341.27,338.19,340.69,21661.0,337.7299,340.5237,337.4505,339.945,21661.0
2025-03-07 13:10:00,340.6,341.32,339.85,341.31,16306.0,339.8552,340.5736,339.1068,340.5637,16306.0
2025-03-07 13:20:00,341.16,341.5,340.32,340.5,5489.0,340.414,340.7532,339.5758,339.7554,5489.0
2025-03-07 13:30:00,340.66,342.88,340.59,342.59,18184.0,339.9151,342.1302,339.8452,341.8409,18184.0
2025-03-07 13:40:00,342.59,343.65,342.48,342.73,16662.0,341.8409,342.8985,341.7311,341.9805,16662.0
2025-03-07 13:50:00,342.78,343.45,342.41,343.16,9053.0,342.0304,342.699,341.6612,342.4096,9053.0
2025-03-07 14:00:00,343.35,343.85,342.32,342.54,13096.0,342.5992,343.0981,341.5714,341.791,13096.0
2025-03-07 14:10:00,342.54,343.98,342.54,343.98,15060.0,341.791,343.2278,341.791,343.2278,15060.0
2025-03-07 14:20:00,343.99,344.98,343.98,344.61,14237.0,343.2378,344.2256,343.2278,343.8564,14237.0
2025-03-07 14:30:00,344.71,345.51,344.42,345.46,11038.0,343.9562,344.7545,343.6669,344.7046,11038.0
2025-03-07 14:40:00,345.64,345.68,344.13,344.27,22576.0,344.8842,344.9241,343.3775,343.5172,22576.0
2025-03-07 14:50:00,343.98,344.78,343.91,344.01,17569.0,343.2278,344.0261,343.158,343.2578,17569.0
2025-03-07 15:00:00,343.91,344.65,343.59,344.47,14323.0,343.158,343.8964,342.8387,343.7167,14323.0
2025-03-07 15:10:00,344.57,345.28,343.83,345.25,17770.0,343.8165,344.525,343.0781,344.495,17770.0
2025-03-07 15:20:00,345.05,345.08,344.11,344.59,15699.0,344.2955,344.3254,343.3575,343.8365,15699.0
2025-03-07 15:30:00,344.82,344.91,342.9,343.29,18028.0,344.066,344.1558,342.1502,342.5393,18028.0
2025-03-07 15:40:00,343.14,345.06,342.91,344.82,42142.0,342.3897,344.3055,342.1602,344.066,42142.0
2025-03-07 15:50:00,344.69,345.7,344.08,344.57,107294.0,343.9363,344.9441,343.3276,343.8165,107294.0
2025-03-10 09:30:00,338.85,339.69,337.27,338.59,44882.0,338.109,338.9472,336.5325,337.8496,44882.0
2025-03-10 09:40:00,339.08,341.53,338.81,340.79,63878.0,338.3385,340.7832,338.0691,340.0448,63878.0
2025-03-10 09:50:00,340.79,342.59,340.57,340.57,32003.0,340.0448,341.8409,339.8253,339.8253,32003.0
2025-03-10 10:00:00,340.19,340.19,337.23,337.74,33734.0,339.4461,339.4461,336.4926,337.0015,33734.0
2025-03-10 10:10:00,337.77,339.03,337.25,337.75,41952.0,337.0314,338.2886,336.5125,337.0114,41952.0
2025-03-10 10:20:00,338.04,339.13,337.25,338.46,46089.0,337.3008,338.3884,336.5125,337.7199,46089.0
2025-03-10 10:30:00,338.2,338.4,336.49,336.82,32468.0,337.4605,337.66,335.7542,336.0835,32468.0
2025-03-10 10:40:00,336.78,337.75,336.43,336.5,26440.0,336.0436,337.0114,335.6943,335.7642,26440.0
2025-03-10 10:50:00,337.0,338.68,336.34,338.22,52199.0,336.2631,337.9394,335.6045,337.4804,52199.0
2025-03-10 11:00:00,338.22,339.15,337.79,338.49,38771.0,337.4804,338.4084,337.0514,337.7498,38771.0
2025-03-10 11:10:00,338.49,338.65,337.61,337.61,20474.0,337.7498,337.9095,336.8717,336.8717,20474.0
2025-03-10 11:20:00,337.58,338.29,337.11,338.09,14523.0,336.8418,337.5503,336.3728,337.3507,14523.0
2025-03-10 11:30:00,338.2,339.67,338.05,338.49,39899.0,337.4605,338.9272,337.3108,337.7498,39899.0
2025-03-10 11:40:00,338.48,338.52,336.72,338.26,18014.0,337.7398,337.7798,335.9837,337.5203,18014.0
2025-03-10 11:50:00,338.07,338.08,337.14,337.51,7203.0,337.3307,337.3407,336.4028,336.772,7203.0
2025-03-10 12:00:00,337.25,338.52,337.25,337.67,9613.0,336.5125,337.7798,336.5125,336.9316,9613.0
2025-03-10 12:10:00,337.87,338.9,337.7,338.42,24883.0,337.1312,338.1589,336.9615,337.68,24883.0
2025-03-10 12:20:00,338.47,339.29,338.19,338.8,33149.0,337.7299,338.5481,337.4505,338.0591,33149.0
2025-03-10 12:30:00,338.78,339.76,338.26,338.34,40399.0,338.0392,339.017,337.5203,337.6001,40399.0
2025-03-10 12:40:00,338.42,339.22,338.06,338.06,14766.0,337.68,338.4782,337.3208,337.3208,14766.0
2025-03-10 12:50:00,338.45,339.2,338.33,338.69,11956.0,337.7099,338.4583,337.5902,337.9494,11956.0
2025-03-10 13:00:00,338.56,338.79,338.1,338.66,43118.0,337.8197,338.0492,337.3607,337.9194,43118.0
2025-03-10 13:10:00,338.49,339.24,338.24,338.9,15586.0,337.7498,338.4982,337.5004,338.1589,15586.0
2025-03-10 13:20:00,338.64,339.45,338.5,338.57,12232.0,337.8995,338.7077,337.7598,337.8296,12232.0
2025-03-10 13:30:00,338.34,338.62,337.55,337.86,21179.0,337.6001,337.8795,336.8119,337.1212,21179.0
2025-03-10 13:40:00,338.05,338.26,337.49,337.53,23184.0,337.3108,337.5203,336.752,336.7919,23184.0
2025-03-10 13:50:00,337.81,338.16,337.2,337.77,20015.0,337.0713,337.4205,336.4626,337.0314,20015.0
2025-03-10 14:00:00,337.55,337.8,336.71,336.88,23856.0,336.8119,337.0613,335.9737,336.1433,23856.0
2025-03-10 14:10:00,337.12,337.93,337.01,337.53,10419.0,336.3828,337.191,336.2731,336.7919,10419.0
2025-03-10 14:20:00,337.37,337.44,335.28,335.89,11970.0,336.6323,336.7021,334.5468,335.1555,11970.0
2025-03-10 14:30:00,336.05,336.62,335.79,335.88,9292.0,335.3152,335.8839,335.0557,335.1455,9292.0
2025-03-10 14:40:00,335.85,336.95,335.62,336.65,11286.0,335.1156,336.2132,334.8861,335.9138,11286.0
2025-03-10 14:50:00,336.38,336.99,335.48,335.57,21807.0,335.6444,336.2531,334.7464,334.8362,21807.0
2025-03-10 15:00:00,335.76,335.96,334.94,335.29,21143.0,335.0258,335.2254,334.2076,334.5568,21143.0
2025-03-10 15:10:00,335.29,337.58,335.08,337.38,14815.0,334.5568,336.8418,334.3473,336.6422,14815.0
2025-03-10 15:20:00,337.47,339.39,337.47,338.52,13350.0,336.7321,338.6479,336.7321,337.7798,13350.0
2025-03-10 15:30:00,338.95,340.16,338.22,339.07,26843.0,338.2088,339.4162,337.4804,338.3286,26843.0
2025-03-10 15:40:00,339.38,339.38,337.92,338.15,27974.0,338.6379,338.6379,337.1811,337.4106,27974.0
2025-03-10 15:50:00,338.62,338.77,337.12,338.16,100874.0,337.8795,338.0292,336.3828,337.4205,100874.0
2025-03-11 09:30:00,337.35,340.09,335.76,339.12,36301.0,336.6123,339.3463,335.0258,338.3784,36301.0
2025-03-11 09:40:00,338.9,343.06,337.63,343.06,38019.0,338.1589,342.3098,336.8917,342.3098,38019.0
2025-03-11 09:50:00,342.92,343.04,341.1,342.32,21059.0,342.1701,342.2899,340.3541,341.5714,21059.0
2025-03-11 10:00:00,341.7,343.21,340.54,341.96,12259.0,340.9528,342.4595,339.7953,341.2122,12259.0
2025-03-11 10:10:00,341.94,341.94,339.28,340.63,20401.0,341.1923,341.1923,338.5381,339.8851,20401.0
2025-03-11 10:20:00,340.12,340.63,337.25,337.94,14387.0,339.3763,339.8851,336.5125,337.201,14387.0
2025-03-11 10:30:00,338.63,339.21,336.54,336.8,4991.0,337.8895,338.4682,335.8041,336.0635,4991.0
2025-03-11 10:40:00,337.26,338.61,336.54,336.8,12622.0,336.5225,337.8696,335.8041,336.0635,12622.0
2025-03-11 10:50:00,337.05,338.39,336.27,336.27,14928.0,336.313,337.65,335.5347,335.5347,14928.0
2025-03-11 11:00:00,336.22,338.44,335.24,338.44,19312.0,335.4848,337.6999,334.5069,337.6999,19312.0
2025-03-11 11:10:00,338.55,338.79,337.71,338.79,13141.0,337.8097,338.0492,336.9715,338.0492,13141.0
2025-03-11 11:20:00,338.47,338.91,337.31,337.41,14219.0,337.7299,338.1689,336.5724,336.6722,14219.0
2025-03-11 11:30:00,337.41,338.87,337.24,338.81,12610.0,336.6722,338.129,336.5026,338.0691,12610.0
2025-03-11 11:40:00,338.42,340.03,338.41,339.28,5971.0,337.68,339.2865,337.67,338.5381,5971.0
2025-03-11 11:50:00,339.86,339.96,338.07,338.24,17888.0,339.1168,339.2166,337.3307,337.5004,17888.0
2025-03-11 12:00:00,338.03,338.71,337.22,337.48,5202.0,337.2908,337.9693,336.4826,336.742,5202.0
2025-03-11 12:10:00,337.48,337.6,336.81,336.99,3590.0,336.742,336.8618,336.0735,336.2531,3590.0
2025-03-11 12:20:00,336.99,337.41,336.94,337.32,5071.0,336.2531,336.6722,336.2032,336.5824,5071.0
2025-03-11 12:30:00,336.9,337.51,336.82,337.0,12382.0,336.1633,336.772,336.0835,336.2631,12382.0
2025-03-11 12:40:00,337.24,337.77,336.51,336.84,5105.0,336.5026,337.0314,335.7742,336.1034,5105.0
2025-03-11 12:50:00,336.78,336.89,335.52,335.87,3712.0,336.0436,336.1533,334.7863,335.1356,3712.0
2025-03-11 13:00:00,335.72,336.02,335.23,335.23,5697.0,334.9859,335.2852,334.497,334.497,5697.0
2025-03-11 13:10:00,335.56,335.9,335.28,335.63,10750.0,334.8262,335.1655,334.5468,334.8961,10750.0
2025-03-11 13:20:00,335.32,335.56,334.2,334.52,4145.0,334.5868,334.8262,333.4692,333.7885,4145.0
2025-03-11 13:30:00,334.46,334.86,333.93,334.27,4402.0,333.7286,334.1278,333.1998,333.539,4402.0
2025-03-11 13:40:00,334.55,336.43,334.55,336.28,11481.0,333.8184,335.6943,333.8184,335.5447,11481.0
2025-03-11 13:50:00,336.26,336.28,334.99,335.42,10475.0,335.5247,335.5447,334.2575,334.6865,10475.0
2025-03-11 14:00:00,335.61,337.2,335.61,336.18,14518.0,334.8761,336.4626,334.8761,335.4449,14518.0
2025-03-11 14:10:00,336.18,337.43,336.18,337.15,15393.0,335.4449,336.6921,335.4449,336.4128,15393.0
2025-03-11 14:20:00,337.15,339.06,337.1,338.75,10457.0,336.4128,338.3186,336.3629,338.0093,10457.0
2025-03-11 14:30:00,338.79,338.99,337.35,338.23,28912.0,338.0492,338.2487,336.6123,337.4904,28912.0
2025-03-11 14:40:00,338.13,339.53,338.06,339.03,17518.0,337.3906,338.7875,337.3208,338.2886,17518.0
2025-03-11 14:50:00,339.03,340.85,339.01,339.65,21401.0,338.2886,340.1047,338.2687,338.9073,21401.0
2025-03-11 15:00:00,339.8,339.97,338.09,338.34,13232.0,339.057,339.2266,337.3507,337.6001,13232.0
2025-03-11 15:10:00,338.57,338.73,336.65,336.74,21818.0,337.8296,337.9893,335.9138,336.0036,21818.0
2025-03-11 15:20:00,336.88,338.17,336.83,337.23,26017.0,336.1433,337.4305,336.0935,336.4926,26017.0
2025-03-11 15:30:00,337.15,337.59,336.09,336.09,17620.0,336.4128,336.8518,335.3551,335.3551,17620.0
2025-03-11 15:40:00,336.58,336.88,335.99,336.82,22436.0,335.844,336.1433,335.2553,336.0835,22436.0
2025-03-11 15:50:00,336.62,337.05,333.66,334.0,105468.0,335.8839,336.313,332.9304,333.2696,105468.0
2025-03-12 09:30:00,339.63,341.13,336.64,338.18,54073.0,338.8873,340.384,335.9039,337.4405,54073.0
2025-03-12 09:40:00,338.56,338.69,333.28,335.11,46754.0,337.8197,337.9494,332.5512,334.3772,46754.0
2025-03-12 09:50:00,335.05,335.87,333.44,334.15,19187.0,334.3173,335.1356,332.7109,333.4193,19187.0
2025-03-12 10:00:00,334.15,335.85,333.35,334.75,21383.0,333.4193,335.1156,332.6211,334.018,21383.0
2025-03-12 10:10:00,335.68,335.97,334.35,335.03,8463.0,334.946,335.2353,333.6189,334.2974,8463.0
2025-03-12 10:20:00,335.43,336.55,334.66,335.73,10770.0,334.6965,335.8141,333.9282,334.9959,10770.0
2025-03-12 10:30:00,335.36,335.83,334.52,334.88,13694.0,334.6267,335.0956,333.7885,334.1477,13694.0
2025-03-12 10:40:00,334.91,335.44,334.07,335.1,13021.0,334.1776,334.7065,333.3395,334.3672,13021.0
2025-03-12 10:50:00,335.11,336.16,334.32,334.32,20521.0,334.3772,335.4249,333.5889,333.5889,20521.0
2025-03-12 11:00:00,334.33,334.56,333.81,334.09,19817.0,333.5989,333.8284,333.0801,333.3594,19817.0
2025-03-12 11:10:00,334.09,335.46,333.74,334.75,17267.0,333.3594,334.7264,333.0102,334.018,17267.0
2025-03-12 11:20:00,334.74,335.92,334.45,335.92,5971.0,334.008,335.1854,333.7187,335.1854,5971.0
2025-03-12 11:30:00,335.96,336.97,335.94,336.97,5850.0,335.2254,336.2331,335.2054,336.2331,5850.0
2025-03-12 11:40:00,336.76,337.39,336.13,337.2,10970.0,336.0236,336.6522,335.395,336.4626,10970.0
2025-03-12 11:50:00,337.16,338.48,336.99,338.48,13460.0,336.4227,337.7398,336.2531,337.7398,13460.0
2025-03-12 12:00:00,338.29,338.81,337.47,338.81,3908.0,337.5503,338.0691,336.7321,338.0691,3908.0
2025-03-12 12:10:00,338.97,340.18,338.77,340.18,38351.0,338.2288,339.4361,338.0292,339.4361,38351.0
2025-03-12 12:20:00,340.33,341.06,340.1,340.38,24355.0,339.5858,340.3142,339.3563,339.6357,24355.0
2025-03-12 12:30:00,340.53,341.23,340.51,340.63,23375.0,339.7854,340.4838,339.7654,339.8851,23375.0
2025-03-12 12:40:00,340.32,341.18,339.55,341.13,9707.0,339.5758,340.4339,338.8075,340.384,9707.0
2025-03-12 12:50:00,341.16,341.21,340.28,340.32,17895.0,340.414,340.4639,339.5359,339.5758,17895.0
2025-03-12 13:00:00,340.32,341.11,340.12,341.1,10502.0,339.5758,340.3641,339.3763,340.3541,10502.0
2025-03-12 13:10:00,341.37,341.54,341.14,341.5,10301.0,340.6235,340.7932,340.394,340.7532,10301.0
2025-03-12 13:20:00,341.64,342.37,341.64,342.19,3924.0,340.8929,341.6213,340.8929,341.4417,3924.0
2025-03-12 13:30:00,342.36,342.69,342.02,342.17,7200.0,341.6114,341.9406,341.2721,341.4218,7200.0
2025-03-12 13:40:00,342.13,342.28,341.6,341.64,6803.0,341.3819,341.5315,340.853,340.8929,6803.0
2025-03-12 13:50:00,341.56,341.56,339.39,339.66,8790.0,340.8131,340.8131,338.6479,338.9173,8790.0
2025-03-12 14:00:00,339.51,340.51,339.51,339.96,12355.0,338.7676,339.7654,338.7676,339.2166,12355.0
2025-03-12 14:10:00,340.12,340.88,340.12,340.47,5090.0,339.3763,340.1346,339.3763,339.7255,5090.0
2025-03-12 14:20:00,340.83,341.53,340.58,341.43,6856.0,340.0847,340.7832,339.8353,340.6834,6856.0
2025-03-12 14:30:00,341.43,341.72,340.71,340.98,7160.0,340.6834,340.9728,339.965,340.2344,7160.0
2025-03-12 14:40:00,341.02,341.85,340.97,341.81,7726.0,340.2743,341.1025,340.2244,341.0626,7726.0
2025-03-12 14:50:00,341.73,341.86,340.57,341.06,9718.0,340.9827,341.1125,339.8253,340.3142,9718.0
2025-03-12 15:00:00,341.06,341.07,340.37,340.96,8811.0,340.3142,340.3242,339.6257,340.2144,8811.0
2025-03-12 15:10:00,340.96,341.14,340.15,341.04,14471.0,340.2144,340.394,339.4062,340.2942,14471.0
2025-03-12 15:20:00,341.05,341.06,339.96,340.22,17292.0,340.3042,340.3142,339.2166,339.476,17292.0
2025-03-12 15:30:00,340.62,341.02,339.43,339.99,15338.0,339.8752,340.2743,338.6878,339.2465,15338.0
2025-03-12 15:40:00,340.14,340.29,339.5,339.9,27713.0,339.3962,339.5459,338.7576,339.1567,27713.0
2025-03-12 15:50:00,340.06,340.49,339.15,339.36,169218.0,339.3164,339.7454,338.4084,338.6179,169218.0
2025-03-13 09:30:00,337.95,340.0,337.48,337.48,23058.0,337.211,339.2565,336.742,336.742,23058.0
2025-03-13 09:40:00,337.51,338.71,336.02,336.1,30335.0,336.772,337.9693,335.2852,335.365,30335.0
2025-03-13 09:50:00,335.87,336.45,335.1,336.45,29920.0,335.1356,335.7143,334.3672,335.7143,29920.0
2025-03-13 10:00:00,335.9,337.45,335.62,337.37,39548.0,335.1655,336.7121,334.8861,336.6323,39548.0
2025-03-13 10:10:00,337.48,339.33,337.48,338.58,19599.0,336.742,338.588,336.742,337.8396,19599.0
2025-03-13 10:20:00,338.81,339.83,338.68,338.99,12586.0,338.0691,339.0869,337.9394,338.2487,12586.0
2025-03-13 10:30:00,339.17,339.83,338.08,338.09,26784.0,338.4283,339.0869,337.3407,337.3507,26784.0
2025-03-13 10:40:00,338.04,339.09,337.59,338.89,22403.0,337.3008,338.3485,336.8518,338.1489,22403.0
2025-03-13 10:50:00,338.95,340.0,338.95,339.94,8650.0,338.2088,339.2565,338.2088,339.1967,8650.0
2025-03-13 11:00:00,339.98,340.11,338.81,339.09,15518.0,339.2366,339.3663,338.0691,338.3485,15518.0
2025-03-13 11:10:00,339.19,339.39,338.91,339.37,3512.0,338.4483,338.6479,338.1689,338.6279,3512.0
2025-03-13 11:20:00,339.19,339.39,338.63,338.63,19197.0,338.4483,338.6479,337.8895,337.8895,19197.0
2025-03-13 11:30:00,338.53,338.76,337.33,337.42,10974.0,337.7897,338.0192,336.5924,336.6822,10974.0
2025-03-13 11:40:00,337.39,338.97,337.26,338.6,15911.0,336.6522,338.2288,336.5225,337.8596,15911.0
2025-03-13 11:50:00,338.3,338.46,337.13,337.13,9596.0,337.5602,337.7199,336.3928,336.3928,9596.0
2025-03-13 12:00:00,337.09,338.46,336.73,338.34,12217.0,336.3529,337.7199,335.9937,337.6001,12217.0
2025-03-13 12:10:00,338.34,338.52,337.2,337.82,37200.0,337.6001,337.7798,336.4626,337.0813,37200.0
2025-03-13 12:20:00,338.03,338.27,337.69,338.27,5304.0,337.2908,337.5303,336.9516,337.5303,5304.0
2025-03-13 12:30:00,338.02,339.28,338.01,339.07,10432.0,337.2808,338.5381,337.2709,338.3286,10432.0
2025-03-13 12:40:00,339.06,339.15,337.04,337.41,18110.0,338.3186,338.4084,336.303,336.6722,18110.0
2025-03-13 12:50:00,337.45,338.4,337.45,338.11,5109.0,336.7121,337.66,336.7121,337.3707,5109.0
2025-03-13 13:00:00,337.86,338.74,337.79,337.96,8180.0,337.1212,337.9993,337.0514,337.221,8180.0
2025-03-13 13:10:00,337.83,337.83,336.27,336.41,6723.0,337.0913,337.0913,335.5347,335.6744,6723.0
2025-03-13 13:20:00,336.46,336.98,336.15,336.37,12568.0,335.7243,336.2431,335.4149,335.6345,12568.0
2025-03-13 13:30:00,336.25,336.26,334.87,334.87,11612.0,335.5147,335.5247,334.1377,334.1377,11612.0
2025-03-13 13:40:00,334.82,336.0,334.82,335.28,24164.0,334.0878,335.2653,334.0878,334.5468,24164.0
2025-03-13 13:50:00,335.46,336.41,335.42,335.44,11828.0,334.7264,335.6744,334.6865,334.7065,11828.0
2025-03-13 14:00:00,335.67,336.97,335.48,336.36,8158.0,334.936,336.2331,334.7464,335.6245,8158.0
2025-03-13 14:10:00,336.46,337.21,336.23,336.65,8185.0,335.7243,336.4726,335.4948,335.9138,8185.0
2025-03-13 14:20:00,336.37,337.28,336.35,337.02,9869.0,335.6345,336.5425,335.6145,336.283,9869.0
2025-03-13 14:30:00,336.94,337.64,336.64,337.19,12953.0,336.2032,336.9017,335.9039,336.4527,12953.0
2025-03-13 14:40:00,337.19,338.06,336.98,338.06,11972.0,336.4527,337.3208,336.2431,337.3208,11972.0
2025-03-13 14:50:00,338.03,338.26,337.55,338.13,17028.0,337.2908,337.5203,336.8119,337.3906,17028.0
2025-03-13 15:00:00,338.14,338.91,336.97,337.02,69978.0,337.4006,338.1689,336.2331,336.283,69978.0
2025-03-13 15:10:00,337.12,338.42,337.08,338.08,56271.0,336.3828,337.68,336.3429,337.3407,56271.0
2025-03-13 15:20:00,337.85,338.16,337.1,337.57,72324.0,337.1112,337.4205,336.3629,336.8318,72324.0
2025-03-13 15:30:00,337.65,338.83,337.65,337.99,65411.0,336.9117,338.0891,336.9117,337.2509,65411.0
2025-03-13 15:40:00,337.99,338.6,337.59,338.47,66984.0,337.2509,337.8596,336.8518,337.7299,66984.0
2025-03-13 15:50:00,338.36,338.97,337.07,338.96,156111.0,337.6201,338.2288,336.3329,338.2188,156111.0
2025-03-14 09:30:00,343.8,344.49,340.45,343.19,40041.0,343.0482,343.7367,339.7055,342.4395,40041.0
2025-03-14 09:40:00,343.26,345.85,342.78,345.07,12921.0,342.5094,345.0937,342.0304,344.3154,12921.0
2025-03-14 09:50:00,344.86,345.95,344.38,344.74,22380.0,344.1059,345.1935,343.6269,343.9862,22380.0
2025-03-14 10:00:00,344.35,345.58,341.27,343.82,25346.0,343.597,344.8243,340.5237,343.0682,25346.0
2025-03-14 10:10:00,344.02,344.62,343.47,343.88,15451.0,343.2677,343.8664,342.7189,343.128,15451.0
2025-03-14 10:20:00,343.76,344.14,343.28,343.3,16047.0,343.0083,343.3875,342.5293,342.5493,16047.0
2025-03-14 10:30:00,343.94,344.88,343.48,344.84,11717.0,343.1879,344.1258,342.7289,344.0859,11717.0
2025-03-14 10:40:00,344.83,345.94,344.79,345.88,10444.0,344.076,345.1835,344.036,345.1237,10444.0
2025-03-14 10:50:00,345.95,347.74,345.69,347.61,22565.0,345.1935,346.9796,344.9341,346.8499,22565.0
2025-03-14 11:00:00,348.01,348.44,346.77,346.86,26576.0,347.249,347.6781,346.0117,346.1015,26576.0
2025-03-14 11:10:00,346.77,347.63,346.77,347.51,30339.0,346.0117,346.8698,346.0117,346.7501,30339.0
2025-03-14 11:20:00,347.55,347.98,347.32,347.44,17688.0,346.79,347.2191,346.5605,346.6803,17688.0
2025-03-14 11:30:00,347.46,348.04,347.05,347.38,12870.0,346.7002,347.2789,346.2911,346.6204,12870.0
2025-03-14 11:40:00,347.24,348.02,347.24,347.88,11394.0,346.4807,347.259,346.4807,347.1193,11394.0
2025-03-14 11:50:00,347.88,348.03,347.44,347.56,15328.0,347.1193,347.269,346.6803,346.8,15328.0
2025-03-14 12:00:00,347.66,347.78,347.21,347.22,10168.0,346.8998,347.0195,346.4508,346.4607,10168.0
2025-03-14 12:10:00,347.31,347.57,346.99,347.15,14825.0,346.5505,346.81,346.2312,346.3909,14825.0
2025-03-14 12:20:00,347.27,347.49,346.42,346.77,13876.0,346.5106,346.7301,345.6625,346.0117,13876.0
2025-03-14 12:30:00,346.83,347.68,346.82,346.98,13026.0,346.0716,346.9197,346.0616,346.2213,13026.0
2025-03-14 12:40:00,347.17,347.46,346.97,347.46,8889.0,346.4108,346.7002,346.2113,346.7002,8889.0
2025-03-14 12:50:00,347.45,347.92,347.34,347.92,4664.0,346.6902,347.1592,346.5805,347.1592,4664.0
2025-03-14 13:00:00,347.65,348.4,347.43,348.31,13286.0,346.8898,347.6382,346.6703,347.5483,13286.0
2025-03-14 13:10:00,348.34,348.34,347.53,347.71,7972.0,347.5783,347.5783,346.7701,346.9497,7972.0
2025-03-14 13:20:00,347.7,348.01,347.19,347.65,19822.0,346.9397,347.249,346.4308,346.8898,19822.0
2025-03-14 13:30:00,347.59,347.82,346.95,347.05,13723.0,346.8299,347.0594,346.1913,346.2911,13723.0
2025-03-14 13:40:00,347.05,347.18,346.41,346.41,16877.0,346.2911,346.4208,345.6525,345.6525,16877.0
2025-03-14 13:50:00,346.86,347.5,346.72,347.02,11273.0,346.1015,346.7401,345.9618,346.2612,11273.0
2025-03-14 14:00:00,347.18,347.63,347.12,347.27,8290.0,346.4208,346.8698,346.361,346.5106,8290.0
2025-03-14 14:10:00,347.48,347.49,347.01,347.24,10024.0,346.7202,346.7301,346.2512,346.4807,10024.0
2025-03-14 14:20:00,347.18,347.45,346.78,347.35,15531.0,346.4208,346.6902,346.0217,346.5904,15531.0
2025-03-14 14:30:00,347.37,348.01,347.31,348.01,12378.0,346.6104,347.249,346.5505,347.249,12378.0
2025-03-14 14:40:00,347.98,347.98,347.46,347.69,11119.0,347.2191,347.2191,346.7002,346.9297,11119.0
2025-03-14 14:50:00,347.96,348.13,347.32,347.6,14020.0,347.1991,347.3687,346.5605,346.8399,14020.0
2025-03-14 15:00:00,347.55,348.17,347.43,347.98,10603.0,346.79,347.4087,346.6703,347.2191,10603.0
2025-03-14 15:10:00,347.97,348.32,347.78,347.94,15469.0,347.2091,347.5583,347.0195,347.1792,15469.0
2025-03-14 15:20:00,347.94,348.15,347.29,347.3,23827.0,347.1792,347.3887,346.5306,346.5406,23827.0
2025-03-14 15:30:00,347.42,348.34,347.36,347.76,27634.0,346.6603,347.5783,346.6004,346.9996,27634.0
2025-03-14 15:40:00,347.6,348.17,347.29,347.88,31374.0,346.8399,347.4087,346.5306,347.1193,31374.0
2025-03-14 15:50:00,347.67,348.59,346.77,347.79,107531.0,346.9097,347.8277,346.0117,347.0295,107531.0
2025-03-17 09:30:00,347.42,349.7,346.3,349.26,41856.0,346.6603,348.9353,345.5427,348.4963,41856.0
2025-03-17 09:40:00,349.26,351.05,349.26,349.8,53163.0,348.4963,350.2824,348.4963,349.0351,53163.0
2025-03-17 09:50:00,349.8,350.35,349.18,349.39,10024.0,349.0351,349.5839,348.4164,348.626,10024.0
2025-03-17 10:00:00,349.34,351.28,348.84,351.17,16472.0,348.5761,350.5119,348.0772,350.4021,16472.0
2025-03-17 10:10:00,350.89,352.99,350.89,351.63,17151.0,350.1227,352.2181,350.1227,350.8611,17151.0
2025-03-17 10:20:00,351.61,351.88,351.05,351.22,9190.0,350.8411,351.1105,350.2824,350.452,9190.0
2025-03-17 10:30:00,351.13,351.65,350.55,351.65,5578.0,350.3622,350.881,349.7834,350.881,5578.0
2025-03-17 10:40:00,351.65,352.36,351.41,352.36,6603.0,350.881,351.5895,350.6416,351.5895,6603.0
2025-03-17 10:50:00,352.01,352.01,350.28,350.66,16818.0,351.2403,351.2403,349.514,349.8932,16818.0
2025-03-17 11:00:00,350.43,351.18,350.43,351.1,17511.0,349.6637,350.4121,349.6637,350.3322,17511.0
2025-03-17 11:10:00,351.16,352.38,350.75,352.38,6460.0,350.3921,351.6094,349.983,351.6094,6460.0
2025-03-17 11:20:00,352.26,352.74,352.16,352.33,18717.0,351.4897,351.9687,351.3899,351.5596,18717.0
2025-03-17 11:30:00,351.93,352.32,351.26,351.47,8028.0,351.1604,351.5496,350.4919,350.7014,8028.0
2025-03-17 11:40:00,351.79,352.23,351.48,352.23,9132.0,351.0207,351.4598,350.7114,351.4598,9132.0
2025-03-17 11:50:00,352.23,352.32,351.1,351.25,11902.0,351.4598,351.5496,350.3322,350.4819,11902.0
2025-03-17 12:00:00,351.25,352.46,351.24,352.41,9731.0,350.4819,351.6893,350.4719,351.6394,9731.0
2025-03-17 12:10:00,352.4,352.4,351.15,351.52,7733.0,351.6294,351.6294,350.3821,350.7513,7733.0
2025-03-17 12:20:00,351.32,351.33,350.53,350.67,6076.0,350.5518,350.5617,349.7635,349.9032,6076.0
2025-03-17 12:30:00,350.6,350.67,349.53,349.75,7791.0,349.8333,349.9032,348.7657,348.9852,7791.0
2025-03-17 12:40:00,349.86,350.2,349.17,350.2,13449.0,349.095,349.4342,348.4065,349.4342,13449.0
2025-03-17 12:50:00,350.25,350.85,350.16,350.61,4564.0,349.4841,350.0828,349.3943,349.8433,4564.0
2025-03-17 13:00:00,350.68,350.8,350.25,350.72,14978.0,349.9132,350.0329,349.4841,349.9531,14978.0
2025-03-17 13:10:00,350.75,351.13,350.66,351.1,4616.0,349.983,350.3622,349.8932,350.3322,4616.0
2025-03-17 13:20:00,351.0,351.57,350.79,351.24,7757.0,350.2325,350.8012,350.0229,350.4719,7757.0
2025-03-17 13:30:00,351.28,351.91,351.05,351.82,6596.0,350.5119,351.1405,350.2824,351.0507,6596.0
2025-03-17 13:40:00,351.81,351.81,351.48,351.6,2100.0,351.0407,351.0407,350.7114,350.8312,2100.0
2025-03-17 13:50:00,351.8,352.08,351.61,351.81,4871.0,351.0307,351.3101,350.8411,351.0407,4871.0
2025-03-17 14:00:00,352.06,352.27,351.66,351.94,6919.0,351.2901,351.4997,350.891,351.1704,6919.0
2025-03-17 14:10:00,351.9,352.44,351.7,351.8,9729.0,351.1305,351.6693,350.9309,351.0307,9729.0
2025-03-17 14:20:00,351.98,352.13,351.64,351.93,7389.0,351.2103,351.36,350.8711,351.1604,7389.0
2025-03-17 14:30:00,351.9,352.13,351.41,351.67,9051.0,351.1305,351.36,350.6416,350.901,9051.0
2025-03-17 14:40:00,351.52,352.14,351.52,351.86,6960.0,350.7513,351.37,350.7513,351.0906,6960.0
2025-03-17 14:50:00,351.81,352.23,351.67,351.71,12457.0,351.0407,351.4598,350.901,350.9409,12457.0
2025-03-17 15:00:00,351.45,352.24,351.45,351.91,7730.0,350.6815,351.4698,350.6815,351.1405,7730.0
2025-03-17 15:10:00,351.79,352.13,351.64,351.7,9108.0,351.0207,351.36,350.8711,350.9309,9108.0
2025-03-17 15:20:00,351.81,351.96,351.22,351.61,11223.0,351.0407,351.1904,350.452,350.8411,11223.0
2025-03-17 15:30:00,351.67,351.97,351.11,351.63,12664.0,350.901,351.2003,350.3422,350.8611,12664.0
2025-03-17 15:40:00,351.6,352.17,351.41,351.8,22731.0,350.8312,351.3999,350.6416,351.0307,22731.0
2025-03-17 15:50:00,351.72,352.17,350.94,351.14,93947.0,350.9509,351.3999,350.1726,350.3722,93947.0
2025-03-18 09:30:00,348.42,349.45,346.77,346.77,16118.0,347.6581,348.6859,346.0117,346.0117,16118.0
2025-03-18 09:40:00,346.85,347.77,345.8,346.91,20865.0,346.0915,347.0095,345.0438,346.1514,20865.0
2025-03-18 09:50:00,346.99,346.99,345.4,345.58,13141.0,346.2312,346.2312,344.6447,344.8243,13141.0
2025-03-18 10:00:00,345.71,346.61,344.62,346.43,15384.0,344.954,345.8521,343.8664,345.6725,15384.0
2025-03-18 10:10:00,346.05,346.83,345.48,346.72,13834.0,345.2933,346.0716,344.7245,345.9618,13834.0
2025-03-18 10:20:00,346.63,347.98,346.42,347.92,11417.0,345.872,347.2191,345.6625,347.1592,11417.0
2025-03-18 10:30:00,347.92,348.17,347.58,347.87,6522.0,347.1592,347.4087,346.8199,347.1093,6522.0
2025-03-18 10:40:00,347.66,348.37,346.62,346.8,5872.0,346.8998,347.6082,345.862,346.0416,5872.0
2025-03-18 10:50:00,346.94,347.79,344.65,344.99,24251.0,346.1813,347.0295,343.8964,344.2356,24251.0
2025-03-18 11:00:00,345.01,345.17,343.38,343.82,23819.0,344.2556,344.4152,342.6291,343.0682,23819.0
2025-03-18 11:10:00,343.81,344.29,343.37,343.69,15830.0,343.0582,343.5371,342.6192,342.9385,15830.0
2025-03-18 11:20:00,343.66,343.66,342.34,342.75,8990.0,342.9085,342.9085,341.5914,342.0005,8990.0
2025-03-18 11:30:00,342.62,343.58,342.4,343.52,10753.0,341.8708,342.8287,341.6513,342.7688,10753.0
2025-03-18 11:40:00,343.53,343.84,343.12,343.23,10233.0,342.7788,343.0881,342.3697,342.4795,10233.0
2025-03-18 11:50:00,342.71,343.42,342.57,342.87,4029.0,341.9606,342.669,341.8209,342.1202,4029.0
2025-03-18 12:00:00,342.61,343.19,342.61,342.71,7604.0,341.8608,342.4395,341.8608,341.9606,7604.0
2025-03-18 12:10:00,342.79,343.67,342.79,343.21,7935.0,342.0404,342.9185,342.0404,342.4595,7935.0
2025-03-18 12:20:00,343.11,344.42,343.08,344.42,7197.0,342.3597,343.6669,342.3298,343.6669,7197.0
2025-03-18 12:30:00,344.65,344.98,344.4,344.98,4605.0,343.8964,344.2256,343.6469,344.2256,4605.0
2025-03-18 12:40:00,344.74,345.04,343.95,344.06,5232.0,343.9862,344.2855,343.1979,343.3076,5232.0
2025-03-18 12:50:00,344.05,344.81,343.64,344.78,4170.0,343.2977,344.056,342.8886,344.0261,4170.0
2025-03-18 13:00:00,344.64,344.97,344.14,344.14,3207.0,343.8864,344.2157,343.3875,343.3875,3207.0
2025-03-18 13:10:00,344.06,344.8,343.52,343.99,5027.0,343.3076,344.046,342.7688,343.2378,5027.0
2025-03-18 13:20:00,344.24,345.0,344.18,344.45,4377.0,343.4872,344.2456,343.4274,343.6968,4377.0
2025-03-18 13:30:00,344.6,345.48,344.18,345.34,5729.0,343.8465,344.7245,343.4274,344.5848,5729.0
2025-03-18 13:40:00,345.4,345.4,344.92,345.02,4242.0,344.6447,344.6447,344.1658,344.2655,4242.0
2025-03-18 13:50:00,345.05,345.14,344.28,344.28,3330.0,344.2955,344.3853,343.5272,343.5272,3330.0
2025-03-18 14:00:00,344.52,344.7,343.89,344.15,4333.0,343.7666,343.9462,343.138,343.3974,4333.0
2025-03-18 14:10:00,344.15,344.84,343.69,344.84,18451.0,343.3974,344.0859,342.9385,344.0859,18451.0
2025-03-18 14:20:00,344.85,345.67,344.77,344.87,19054.0,344.0959,344.9141,344.0161,344.1159,19054.0
2025-03-18 14:30:00,344.85,345.18,344.52,344.72,32860.0,344.0959,344.4252,343.7666,343.9662,32860.0
2025-03-18 14:40:00,344.72,344.72,343.98,344.33,12499.0,343.9662,343.9662,343.2278,343.5771,12499.0
2025-03-18 14:50:00,344.24,344.73,344.11,344.3,9630.0,343.4872,343.9762,343.3575,343.5471,9630.0
2025-03-18 15:00:00,344.15,344.83,343.9,344.8,18946.0,343.3974,344.076,343.148,344.046,18946.0
2025-03-18 15:10:00,344.69,345.22,344.28,345.02,9982.0,343.9363,344.4651,343.5272,344.2655,9982.0
2025-03-18 15:20:00,345.01,345.16,344.67,344.76,11962.0,344.2556,344.4052,343.9163,344.0061,11962.0
2025-03-18 15:30:00,344.98,344.98,343.72,344.07,15596.0,344.2256,344.2256,342.9684,343.3176,15596.0
2025-03-18 15:40:00,343.93,344.08,343.36,343.96,16572.0,343.1779,343.3276,342.6092,343.2079,16572.0
2025-03-18 15:50:00,343.95,344.95,343.63,344.19,94959.0,343.1979,344.1957,342.8786,343.4374,94959.0
2025-03-19 09:30:00,344.43,345.22,343.67,344.05,13496.0,343.6768,344.4651,342.9185,343.2977,13496.0
2025-03-19 09:40:00,344.59,345.44,343.34,344.95,7780.0,343.8365,344.6846,342.5892,344.1957,7780.0
2025-03-19 09:50:00,344.95,345.65,344.85,344.96,4211.0,344.1957,344.8942,344.0959,344.2057,4211.0
2025-03-19 10:00:00,344.96,346.59,344.87,346.42,6883.0,344.2057,345.8321,344.1159,345.6625,6883.0
2025-03-19 10:10:00,346.43,346.79,346.16,346.4,6032.0,345.6725,346.0317,345.403,345.6425,6032.0
2025-03-19 10:20:00,346.4,347.07,346.4,346.62,3275.0,345.6425,346.3111,345.6425,345.862,3275.0
2025-03-19 10:30:00,346.61,347.05,346.42,346.69,3307.0,345.8521,346.2911,345.6625,345.9319,3307.0
2025-03-19 10:40:00,346.42,346.55,346.09,346.53,4417.0,345.6625,345.7922,345.3332,345.7722,4417.0
2025-03-19 10:50:00,346.53,346.74,345.32,345.32,8006.0,345.7722,345.9818,344.5649,344.5649,8006.0
2025-03-19 11:00:00,345.63,346.81,345.61,346.78,9545.0,344.8742,346.0516,344.8543,346.0217,9545.0
2025-03-19 11:10:00,346.79,347.21,346.25,346.36,3515.0,346.0317,346.4508,345.4929,345.6026,3515.0
2025-03-19 11:20:00,346.36,347.39,346.36,347.03,11079.0,345.6026,346.6304,345.6026,346.2711,11079.0
2025-03-19 11:30:00,347.02,347.55,346.93,347.33,4045.0,346.2612,346.79,346.1714,346.5705,4045.0
2025-03-19 11:40:00,347.28,347.74,347.17,347.74,5944.0,346.5206,346.9796,346.4108,346.9796,5944.0
2025-03-19 11:50:00,347.84,348.32,347.48,347.9,18516.0,347.0794,347.5583,346.7202,347.1392,18516.0
2025-03-19 12:00:00,348.04,349.06,347.98,348.95,5841.0,347.2789,348.2967,347.2191,348.1869,5841.0
2025-03-19 12:10:00,348.84,348.84,348.34,348.59,10442.0,348.0772,348.0772,347.5783,347.8277,10442.0
2025-03-19 12:20:00,348.44,348.94,348.44,348.94,4649.0,347.6781,348.177,347.6781,348.177,4649.0
2025-03-19 12:30:00,348.82,348.83,348.22,348.39,15903.0,348.0572,348.0672,347.4585,347.6282,15903.0
2025-03-19 12:40:00,348.31,348.31,348.02,348.11,1700.0,347.5483,347.5483,347.259,347.3488,1700.0
2025-03-19 12:50:00,348.25,348.25,347.55,347.56,2575.0,347.4885,347.4885,346.79,346.8,2575.0
2025-03-19 13:00:00,347.54,347.55,346.92,347.1,8710.0,346.78,346.79,346.1614,346.341,8710.0
2025-03-19 13:10:00,346.97,346.99,345.9,346.24,8057.0,346.2113,346.2312,345.1436,345.4829,8057.0
2025-03-19 13:20:00,346.21,346.76,346.02,346.49,10178.0,345.4529,346.0017,345.2634,345.7323,10178.0
2025-03-19 13:30:00,346.5,346.93,346.35,346.93,28355.0,345.7423,346.1714,345.5926,346.1714,28355.0
2025-03-19 13:40:00,346.93,346.93,345.65,345.88,20501.0,346.1714,346.1714,344.8942,345.1237,20501.0
2025-03-19 13:50:00,346.02,346.8,346.02,346.49,8447.0,345.2634,346.0416,345.2634,345.7323,8447.0
2025-03-19 14:00:00,346.17,347.73,346.08,347.42,4877.0,345.413,346.9696,345.3232,346.6603,4877.0
2025-03-19 14:10:00,347.42,348.34,347.42,347.81,10344.0,346.6603,347.5783,346.6603,347.0494,10344.0
2025-03-19 14:20:00,347.81,348.16,347.75,347.76,4914.0,347.0494,347.3987,346.9896,346.9996,4914.0
2025-03-19 14:30:00,347.76,349.04,347.76,348.42,7147.0,346.9996,348.2768,346.9996,347.6581,7147.0
2025-03-19 14:40:00,348.56,349.69,348.38,349.15,6213.0,347.7978,348.9253,347.6182,348.3865,6213.0
2025-03-19 14:50:00,349.07,350.42,349.07,350.32,10737.0,348.3067,349.6537,348.3067,349.554,10737.0
2025-03-19 15:00:00,350.67,352.45,350.64,352.4,17039.0,349.9032,351.6793,349.8733,351.6294,17039.0
2025-03-19 15:10:00,352.54,352.54,351.58,351.78,6361.0,351.7691,351.7691,350.8112,351.0108,6361.0
2025-03-19 15:20:00,351.81,351.81,349.22,349.22,15348.0,351.0407,351.0407,348.4564,348.4564,15348.0
2025-03-19 15:30:00,349.44,351.16,349.43,350.94,23300.0,348.6759,350.3921,348.6659,350.1726,23300.0
2025-03-19 15:40:00,350.84,351.28,350.37,350.71,14588.0,350.0728,350.5119,349.6038,349.9431,14588.0
2025-03-19 15:50:00,350.08,350.77,348.84,350.22,85676.0,349.3145,350.003,348.0772,349.4542,85676.0
2025-03-20 09:30:00,345.5,348.35,342.76,346.25,24235.0,344.7445,347.5883,342.0105,345.4929,24235.0
2025-03-20 09:40:00,347.53,349.47,346.13,348.5,28694.0,346.7701,348.7058,345.3731,347.7379,28694.0
2025-03-20 09:50:00,348.5,350.68,348.5,349.6,31813.0,347.7379,349.9132,347.7379,348.8355,31813.0
2025-03-20 10:00:00,350.58,352.15,350.02,351.15,28649.0,349.8134,351.38,349.2546,350.3821,28649.0
2025-03-20 10:10:00,350.99,351.37,349.66,351.3,35260.0,350.2225,350.6017,348.8954,350.5318,35260.0
2025-03-20 10:20:00,350.13,352.42,350.13,351.57,15497.0,349.3644,351.6494,349.3644,350.8012,15497.0
2025-03-20 10:30:00,351.4,351.96,350.74,351.21,29579.0,350.6316,351.1904,349.973,350.442,29579.0
2025-03-20 10:40:00,351.38,352.31,351.25,352.31,26057.0,350.6116,351.5396,350.4819,351.5396,26057.0
2025-03-20 10:50:00,352.39,352.59,351.74,351.74,14478.0,351.6194,351.819,350.9708,350.9708,14478.0
2025-03-20 11:00:00,351.77,351.77,351.07,351.07,58664.0,351.0008,351.0008,350.3023,350.3023,58664.0
2025-03-20 11:10:00,351.5,351.55,350.88,350.96,5957.0,350.7314,350.7813,350.1127,350.1926,5957.0
2025-03-20 11:20:00,350.63,351.5,350.62,351.28,6277.0,349.8633,350.7314,349.8533,350.5119,6277.0
2025-03-20 11:30:00,351.2,351.56,350.76,351.0,15748.0,350.432,350.7912,349.993,350.2325,15748.0
2025-03-20 11:40:00,351.15,351.5,350.98,351.19,2770.0,350.3821,350.7314,350.2125,350.4221,2770.0
2025-03-20 11:50:00,351.04,351.04,350.7,350.75,7205.0,350.2724,350.2724,349.9331,349.983,7205.0
2025-03-20 12:00:00,350.64,351.16,350.58,350.59,9606.0,349.8733,350.3921,349.8134,349.8234,9606.0
2025-03-20 12:10:00,350.58,351.04,350.26,350.75,13412.0,349.8134,350.2724,349.4941,349.983,13412.0
2025-03-20 12:20:00,350.64,350.64,349.72,349.83,5330.0,349.8733,349.8733,348.9553,349.065,5330.0
2025-03-20 12:30:00,350.11,350.13,349.38,350.02,31103.0,349.3444,349.3644,348.616,349.2546,31103.0
2025-03-20 12:40:00,349.78,350.19,349.38,349.59,3186.0,349.0151,349.4242,348.616,348.8255,3186.0
2025-03-20 12:50:00,349.59,349.86,349.35,349.36,3080.0,348.8255,349.095,348.5861,348.5961,3080.0
2025-03-20 13:00:00,349.35,350.33,349.35,350.33,6230.0,348.5861,349.5639,348.5861,349.5639,6230.0
2025-03-20 13:10:00,350.1,350.24,349.87,349.93,1929.0,349.3344,349.4741,349.1049,349.1648,1929.0
2025-03-20 13:20:00,350.02,350.02,348.16,348.16,31153.0,349.2546,349.2546,347.3987,347.3987,31153.0
2025-03-20 13:30:00,348.42,349.37,348.41,349.24,9334.0,347.6581,348.606,347.6481,348.4763,9334.0
2025-03-20 13:40:00,349.25,349.25,348.74,348.78,3631.0,348.4863,348.4863,347.9774,348.0173,3631.0
2025-03-20 13:50:00,348.79,349.12,348.4,348.68,4824.0,348.0273,348.3566,347.6382,347.9175,4824.0
2025-03-20 14:00:00,348.91,349.2,348.67,349.05,11205.0,348.147,348.4364,347.9076,348.2867,11205.0
2025-03-20 14:10:00,349.05,349.79,349.05,349.78,6912.0,348.2867,349.0251,348.2867,349.0151,6912.0
2025-03-20 14:20:00,349.9,349.9,348.57,348.67,8781.0,349.1349,349.1349,347.8078,347.9076,8781.0
2025-03-20 14:30:00,348.75,349.44,348.5,349.44,10938.0,347.9874,348.6759,347.7379,348.6759,10938.0
2025-03-20 14:40:00,349.26,350.04,349.01,350.03,49898.0,348.4963,349.2746,348.2468,349.2646,49898.0
2025-03-20 14:50:00,350.05,350.6,349.76,349.87,8038.0,349.2845,349.8333,348.9952,349.1049,8038.0
2025-03-20 15:00:00,350.0,350.51,349.79,349.79,18748.0,349.2347,349.7435,349.0251,349.0251,18748.0
2025-03-20 15:10:00,349.75,350.59,349.74,350.48,21100.0,348.9852,349.8234,348.9752,349.7136,21100.0
2025-03-20 15:20:00,350.5,350.63,349.25,349.25,31522.0,349.7336,349.8633,348.4863,348.4863,31522.0
2025-03-20 15:30:00,349.25,349.7,349.07,349.16,9780.0,348.4863,348.9353,348.3067,348.3965,9780.0
2025-03-20 15:40:00,349.08,350.27,349.08,349.99,21784.0,348.3167,349.5041,348.3167,349.2247,21784.0
2025-03-20 15:50:00,349.82,350.57,348.93,348.94,87049.0,349.055,349.8034,348.167,348.177,87049.0
2025-03-21 09:30:00,345.92,346.95,342.77,342.77,162875.0,345.1636,346.1913,342.0205,342.0205,162875.0
2025-03-21 09:40:00,343.36,344.51,342.49,343.18,18546.0,342.6092,343.7567,341.7411,342.4296,18546.0
2025-03-21 09:50:00,342.63,343.99,342.63,343.92,18039.0,341.8808,343.2378,341.8808,343.1679,18039.0
2025-03-21 10:00:00,343.92,344.38,342.46,343.46,15251.0,343.1679,343.6269,341.7111,342.709,15251.0
2025-03-21 10:10:00,343.71,344.69,342.72,344.62,5580.0,342.9584,343.9363,341.9706,343.8664,5580.0
2025-03-21 10:20:00,344.37,345.0,343.61,344.38,9842.0,343.617,344.2456,342.8586,343.6269,9842.0
2025-03-21 10:30:00,344.38,345.08,343.04,343.05,21933.0,343.6269,344.3254,342.2899,342.2998,21933.0
2025-03-21 10:40:00,343.14,344.56,343.12,344.56,12862.0,342.3897,343.8065,342.3697,343.8065,12862.0
2025-03-21 10:50:00,344.38,345.35,344.37,345.19,23594.0,343.6269,344.5948,343.617,344.4352,23594.0
2025-03-21 11:00:00,345.38,346.09,345.26,346.09,7665.0,344.6248,345.3332,344.505,345.3332,7665.0
2025-03-21 11:10:00,346.0,346.0,344.52,345.15,22880.0,345.2434,345.2434,343.7666,344.3953,22880.0
2025-03-21 11:20:00,345.15,345.49,344.82,345.19,16931.0,344.3953,344.7345,344.066,344.4352,16931.0
2025-03-21 11:30:00,345.22,346.27,345.22,345.73,8773.0,344.4651,345.5128,344.4651,344.974,8773.0
2025-03-21 11:40:00,345.54,345.72,344.8,345.36,14028.0,344.7844,344.964,344.046,344.6048,14028.0
2025-03-21 11:50:00,345.15,345.55,344.88,345.55,14689.0,344.3953,344.7944,344.1258,344.7944,14689.0
2025-03-21 12:00:00,345.41,346.39,345.04,346.1,11574.0,344.6547,345.6325,344.2855,345.3432,11574.0
2025-03-21 12:10:00,346.08,347.27,346.08,347.1,4580.0,345.3232,346.5106,345.3232,346.341,4580.0
2025-03-21 12:20:00,347.17,347.48,346.86,346.87,3040.0,346.4108,346.7202,346.1015,346.1115,3040.0
2025-03-21 12:30:00,346.94,347.16,345.83,346.07,8926.0,346.1813,346.4009,345.0738,345.3132,8926.0
2025-03-21 12:40:00,346.07,346.94,345.83,346.94,9960.0,345.3132,346.1813,345.0738,346.1813,9960.0
2025-03-21 12:50:00,346.81,347.77,346.77,347.77,3091.0,346.0516,347.0095,346.0117,347.0095,3091.0
2025-03-21 13:00:00,347.66,348.18,347.29,348.13,3549.0,346.8998,347.4186,346.5306,347.3687,3549.0
2025-03-21 13:10:00,348.01,348.01,347.64,347.69,3881.0,347.249,347.249,346.8798,346.9297,3881.0
2025-03-21 13:20:00,347.47,348.1,347.35,347.54,9299.0,346.7102,347.3388,346.5904,346.78,9299.0
2025-03-21 13:30:00,347.54,347.78,347.24,347.54,6237.0,346.78,347.0195,346.4807,346.78,6237.0
2025-03-21 13:40:00,347.32,348.16,347.32,347.78,2863.0,346.5605,347.3987,346.5605,347.0195,2863.0
2025-03-21 13:50:00,348.14,348.52,347.74,347.94,15340.0,347.3787,347.7579,346.9796,347.1792,15340.0
2025-03-21 14:00:00,347.78,348.01,347.53,347.95,10080.0,347.0195,347.249,346.7701,347.1891,10080.0
2025-03-21 14:10:00,347.86,348.27,347.86,348.12,7707.0,347.0993,347.5084,347.0993,347.3588,7707.0
2025-03-21 14:20:00,348.27,348.29,346.89,346.89,20381.0,347.5084,347.5284,346.1315,346.1315,20381.0
2025-03-21 14:30:00,346.92,347.77,346.68,347.53,6784.0,346.1614,347.0095,345.9219,346.7701,6784.0
2025-03-21 14:40:00,347.74,347.74,346.72,346.83,12875.0,346.9796,346.9796,345.9618,346.0716,12875.0
2025-03-21 14:50:00,346.96,347.48,346.76,347.12,8626.0,346.2013,346.7202,346.0017,346.361,8626.0
2025-03-21 15:00:00,346.97,347.07,346.41,346.79,4539.0,346.2113,346.3111,345.6525,346.0317,4539.0
2025-03-21 15:10:00,346.79,347.05,346.4,346.87,5071.0,346.0317,346.2911,345.6425,346.1115,5071.0
2025-03-21 15:20:00,346.83,347.25,346.45,346.81,5632.0,346.0716,346.4907,345.6924,346.0516,5632.0
2025-03-21 15:30:00,346.77,347.33,346.64,347.12,7309.0,346.0117,346.5705,345.882,346.361,7309.0
2025-03-21 15:40:00,346.97,347.54,346.58,347.1,35370.0,346.2113,346.78,345.8221,346.341,35370.0
2025-03-21 15:50:00,347.24,348.19,346.93,347.32,81655.0,346.4807,347.4286,346.1714,346.5605,81655.0
2025-03-24 09:30:00,352.64,355.0,349.0,354.66,57765.0,351.8689,354.2237,348.2368,353.8845,57765.0
2025-03-24 09:40:00,354.81,355.81,353.93,354.53,12173.0,354.0341,355.0319,353.1561,353.7547,12173.0
2025-03-24 09:50:00,354.38,355.01,354.29,355.0,18442.0,353.6051,354.2337,353.5153,354.2237,18442.0
2025-03-24 10:00:00,355.0,355.1,354.01,354.48,16117.0,354.2237,354.3235,353.2359,353.7049,16117.0
2025-03-24 10:10:00,354.48,355.3,354.48,355.04,13038.0,353.7049,354.5231,353.7049,354.2636,13038.0
2025-03-24 10:20:00,355.0,355.42,354.7,355.41,8524.0,354.2237,354.6428,353.9244,354.6328,8524.0
2025-03-24 10:30:00,355.14,357.09,355.0,356.69,19294.0,354.3634,356.3091,354.2237,355.91,19294.0
2025-03-24 10:40:00,356.67,357.48,356.26,357.26,3139.0,355.8901,356.6983,355.481,356.4788,3139.0
2025-03-24 10:50:00,357.27,357.6,355.8,355.98,17404.0,356.4888,356.818,355.022,355.2016,17404.0
2025-03-24 11:00:00,355.8,356.62,355.58,356.58,4473.0,355.022,355.8402,354.8025,355.8003,4473.0
2025-03-24 11:10:00,356.66,356.93,356.06,356.59,4416.0,355.8801,356.1495,355.2814,355.8102,4416.0
2025-03-24 11:20:00,356.66,356.68,355.94,355.97,5296.0,355.8801,355.9,355.1617,355.1916,5296.0
2025-03-24 11:30:00,356.17,357.02,356.06,356.84,2951.0,355.3912,356.2393,355.2814,356.0597,2951.0
2025-03-24 11:40:00,356.82,356.97,356.27,356.93,11855.0,356.0397,356.1894,355.4909,356.1495,11855.0
2025-03-24 11:50:00,357.28,357.59,357.01,357.02,10804.0,356.4987,356.8081,356.2293,356.2393,10804.0
2025-03-24 12:00:00,356.98,357.32,356.88,357.1,11185.0,356.1994,356.5386,356.0996,356.3191,11185.0
2025-03-24 12:10:00,357.1,357.43,357.01,357.01,7040.0,356.3191,356.6484,356.2293,356.2293,7040.0
2025-03-24 12:20:00,356.99,357.3,355.98,356.45,18569.0,356.2094,356.5187,355.2016,355.6705,18569.0
2025-03-24 12:30:00,356.41,357.26,356.4,356.63,7423.0,355.6306,356.4788,355.6207,355.8502,7423.0
2025-03-24 12:40:00,356.41,356.67,355.99,356.47,3850.0,355.6306,355.8901,355.2116,355.6905,3850.0
2025-03-24 12:50:00,356.58,356.58,355.77,356.21,4555.0,355.8003,355.8003,354.992,355.4311,4555.0
2025-03-24 13:00:00,356.11,356.38,356.06,356.17,5901.0,355.3313,355.6007,355.2814,355.3912,5901.0
2025-03-24 13:10:00,356.25,356.54,356.11,356.37,4722.0,355.471,355.7604,355.3313,355.5907,4722.0
2025-03-24 13:20:00,356.31,356.55,356.1,356.42,4597.0,355.5309,355.7703,355.3213,355.6406,4597.0
2025-03-24 13:30:00,356.48,356.77,356.18,356.44,7061.0,355.7005,355.9898,355.4011,355.6606,7061.0
2025-03-24 13:40:00,356.34,356.34,355.71,356.27,45623.0,355.5608,355.5608,354.9322,355.4909,45623.0
2025-03-24 13:50:00,356.09,356.1,355.55,355.65,14303.0,355.3113,355.3213,354.7725,354.8723,14303.0
2025-03-24 14:00:00,355.65,355.8,355.43,355.61,29194.0,354.8723,355.022,354.6528,354.8324,29194.0
2025-03-24 14:10:00,355.62,355.77,355.27,355.5,7146.0,354.8424,354.992,354.4931,354.7226,7146.0
2025-03-24 14:20:00,355.38,355.68,355.29,355.5,6001.0,354.6029,354.9022,354.5131,354.7226,6001.0
2025-03-24 14:30:00,355.58,356.76,355.54,356.76,7704.0,354.8025,355.9799,354.7625,355.9799,7704.0
2025-03-24 14:40:00,356.57,357.14,356.43,357.14,7550.0,355.7903,356.359,355.6506,356.359,7550.0
2025-03-24 14:50:00,357.05,357.2,356.53,356.63,6639.0,356.2692,356.4189,355.7504,355.8502,6639.0
2025-03-24 15:00:00,356.5,356.77,356.43,356.6,5741.0,355.7204,355.9898,355.6506,355.8202,5741.0
2025-03-24 15:10:00,356.62,357.64,356.5,357.5,7383.0,355.8402,356.8579,355.7204,356.7183,7383.0
2025-03-24 15:20:00,357.5,357.53,357.02,357.03,13117.0,356.7183,356.7482,356.2393,356.2493,13117.0
2025-03-24 15:30:00,357.03,357.63,356.89,357.57,13886.0,356.2493,356.848,356.1096,356.7881,13886.0
2025-03-24 15:40:00,357.56,358.76,357.53,358.44,15446.0,356.7781,357.9755,356.7482,357.6562,15446.0
2025-03-24 15:50:00,358.5,359.13,357.33,357.58,98813.0,357.7161,358.3447,356.5486,356.7981,98813.0
2025-03-25 09:30:00,358.68,363.24,358.51,362.57,34057.0,357.8957,362.4457,357.726,361.7772,34057.0
2025-03-25 09:40:00,361.43,361.83,358.11,360.37,27104.0,360.6397,361.0388,357.3269,359.582,27104.0
2025-03-25 09:50:00,360.37,363.19,360.18,362.07,17393.0,359.582,362.3958,359.3924,361.2783,17393.0
2025-03-25 10:00:00,362.07,362.07,360.09,360.38,20347.0,361.2783,361.2783,359.3026,359.592,20347.0
2025-03-25 10:10:00,360.16,361.63,360.16,361.25,10487.0,359.3724,360.8392,359.3724,360.4601,10487.0
2025-03-25 10:20:00,361.56,361.73,360.55,360.97,19766.0,360.7694,360.939,359.7616,360.1807,19766.0
2025-03-25 10:30:00,360.46,362.43,360.46,362.41,7507.0,359.6718,361.6375,359.6718,361.6175,7507.0
2025-03-25 10:40:00,362.2,362.39,361.24,361.85,18234.0,361.408,361.5976,360.4501,361.0587,18234.0
2025-03-25 10:50:00,361.96,362.03,361.41,361.57,18195.0,361.1685,361.2383,360.6197,360.7794,18195.0
2025-03-25 11:00:00,361.57,362.02,361.42,361.5,15022.0,360.7794,361.2284,360.6297,360.7095,15022.0
2025-03-25 11:10:00,361.48,361.56,361.34,361.38,6312.0,360.6895,360.7694,360.5499,360.5898,6312.0
2025-03-25 11:20:00,361.14,362.28,361.14,361.92,18179.0,360.3503,361.4878,360.3503,361.1286,18179.0
2025-03-25 11:30:00,361.96,362.43,361.92,362.39,16794.0,361.1685,361.6375,361.1286,361.5976,16794.0
2025-03-25 11:40:00,362.29,362.48,361.78,361.91,11868.0,361.4978,361.6874,360.9889,361.1186,11868.0
2025-03-25 11:50:00,362.01,362.13,361.51,361.74,28992.0,361.2184,361.3381,360.7195,360.949,28992.0
2025-03-25 12:00:00,361.79,362.08,361.38,362.08,22197.0,360.9989,361.2882,360.5898,361.2882,22197.0
2025-03-25 12:10:00,362.06,362.27,361.95,362.14,8896.0,361.2683,361.4778,361.1585,361.3481,8896.0
2025-03-25 12:20:00,362.14,362.77,361.88,361.88,25249.0,361.3481,361.9767,361.0887,361.0887,25249.0
2025-03-25 12:30:00,361.98,361.98,361.19,361.5,5170.0,361.1885,361.1885,360.4002,360.7095,5170.0
2025-03-25 12:40:00,361.63,361.97,361.44,361.61,5105.0,360.8392,361.1785,360.6496,360.8193,5105.0
2025-03-25 12:50:00,361.61,362.21,361.6,362.03,3285.0,360.8193,361.418,360.8093,361.2383,3285.0
2025-03-25 13:00:00,362.11,362.72,361.98,362.72,8280.0,361.3182,361.9268,361.1885,361.9268,8280.0
2025-03-25 13:10:00,362.54,362.64,362.08,362.29,9967.0,361.7472,361.847,361.2882,361.4978,9967.0
2025-03-25 13:20:00,362.38,362.38,361.52,361.53,17641.0,361.5876,361.5876,360.7295,360.7394,17641.0
2025-03-25 13:30:00,361.54,362.14,361.44,361.92,24179.0,360.7494,361.3481,360.6496,361.1286,24179.0
2025-03-25 13:40:00,362.05,362.36,361.83,362.04,12952.0,361.2583,361.5676,361.0388,361.2483,12952.0
2025-03-25 13:50:00,362.0,362.34,361.94,362.13,10311.0,361.2084,361.5477,361.1485,361.3381,10311.0
2025-03-25 14:00:00,362.13,362.18,361.77,362.18,16257.0,361.3381,361.388,360.9789,361.388,16257.0
2025-03-25 14:10:00,361.9,362.87,361.9,362.67,24591.0,361.1086,362.0765,361.1086,361.8769,24591.0
2025-03-25 14:20:00,362.8,362.93,362.31,362.37,11515.0,362.0067,362.1364,361.5177,361.5776,11515.0
2025-03-25 14:30:00,362.46,362.46,361.84,361.91,5652.0,361.6674,361.6674,361.0488,361.1186,5652.0
2025-03-25 14:40:00,361.97,362.04,361.69,361.92,17046.0,361.1785,361.2483,360.8991,361.1286,17046.0
2025-03-25 14:50:00,361.89,362.57,361.79,362.57,9484.0,361.0987,361.7772,360.9989,361.7772,9484.0
2025-03-25 15:00:00,362.66,363.66,362.65,363.06,26523.0,361.867,362.8648,361.857,362.2661,26523.0
2025-03-25 15:10:00,363.24,363.34,362.53,362.88,10144.0,362.4457,362.5455,361.7373,362.0865,10144.0
2025-03-25 15:20:00,362.88,363.19,362.74,363.09,21639.0,362.0865,362.3958,361.9468,362.296,21639.0
2025-03-25 15:30:00,363.18,363.6,361.82,363.25,50998.0,362.3858,362.8049,361.0288,362.4557,50998.0
2025-03-25 15:40:00,363.11,363.6,363.11,363.6,27460.0,362.316,362.8049,362.316,362.8049,27460.0
2025-03-25 15:50:00,363.34,364.35,363.03,364.09,148852.0,362.5455,363.5533,362.2362,363.2938,148852.0
2025-03-26 09:30:00,363.3,365.75,362.58,365.28,33735.0,362.5056,364.9502,361.7871,364.4812,33735.0
2025-03-26 09:40:00,365.0,366.52,364.09,365.1,45561.0,364.2019,365.7185,363.2938,364.3016,45561.0
2025-03-26 09:50:00,364.95,365.26,363.72,363.78,90202.0,364.152,364.4613,362.9247,362.9845,90202.0
2025-03-26 10:00:00,363.99,365.53,363.98,364.77,40428.0,363.1941,364.7307,363.1841,363.9724,40428.0
2025-03-26 10:10:00,364.34,365.48,364.34,364.5,134658.0,363.5433,364.6808,363.5433,363.7029,134658.0
2025-03-26 10:20:00,364.49,364.49,363.3,363.31,32794.0,363.693,363.693,362.5056,362.5155,32794.0
2025-03-26 10:30:00,363.88,364.48,363.25,363.81,14385.0,363.0843,363.683,362.4557,363.0145,14385.0
2025-03-26 10:40:00,363.83,363.89,363.15,363.37,85533.0,363.0344,363.0943,362.3559,362.5754,85533.0
2025-03-26 10:50:00,363.39,364.1,363.15,363.23,61438.0,362.5954,363.3038,362.3559,362.4357,61438.0
2025-03-26 11:00:00,363.22,363.9,363.21,363.9,50779.0,362.4257,363.1043,362.4158,363.1043,50779.0
2025-03-26 11:10:00,363.73,363.78,363.08,363.39,15675.0,362.9346,362.9845,362.2861,362.5954,15675.0
2025-03-26 11:20:00,363.56,363.57,362.81,363.23,56530.0,362.765,362.775,362.0166,362.4357,56530.0
2025-03-26 11:30:00,363.22,363.65,363.11,363.33,58015.0,362.4257,362.8548,362.316,362.5355,58015.0
2025-03-26 11:40:00,363.23,363.56,361.65,361.72,27869.0,362.4357,362.765,360.8592,360.929,27869.0
2025-03-26 11:50:00,361.72,361.72,360.25,360.63,38671.0,360.929,360.929,359.4622,359.8414,38671.0
2025-03-26 12:00:00,360.37,360.51,359.83,360.04,41616.0,359.582,359.7217,359.0432,359.2527,41616.0
2025-03-26 12:10:00,359.83,360.12,359.67,359.72,21100.0,359.0432,359.3325,358.8835,358.9334,21100.0
2025-03-26 12:20:00,359.73,360.64,359.72,360.53,22088.0,358.9434,359.8514,358.9334,359.7416,22088.0
2025-03-26 12:30:00,360.53,360.57,359.99,360.21,17978.0,359.7416,359.7815,359.2028,359.4223,17978.0
2025-03-26 12:40:00,359.97,360.57,359.92,360.04,11617.0,359.1829,359.7815,359.133,359.2527,11617.0
2025-03-26 12:50:00,360.04,360.12,357.67,358.31,8106.0,359.2527,359.3325,356.8879,357.5265,8106.0
2025-03-26 13:00:00,358.25,358.25,357.56,357.79,4988.0,357.4666,357.4666,356.7781,357.0076,4988.0
2025-03-26 13:10:00,357.77,358.01,356.85,356.86,7225.0,356.9877,357.2271,356.0697,356.0797,7225.0
2025-03-26 13:20:00,356.85,357.21,356.03,356.1,30619.0,356.0697,356.4289,355.2515,355.3213,30619.0
2025-03-26 13:30:00,356.03,356.03,354.91,355.56,32172.0,355.2515,355.2515,354.1339,354.7825,32172.0
2025-03-26 13:40:00,355.56,356.27,354.12,354.19,64986.0,354.7825,355.4909,353.3456,353.4155,64986.0
2025-03-26 13:50:00,354.26,354.76,353.55,353.55,8900.0,353.4853,353.9842,352.7769,352.7769,8900.0
2025-03-26 14:00:00,353.87,354.25,352.12,352.12,32710.0,353.0962,353.4754,351.35,351.35,32710.0
2025-03-26 14:10:00,352.37,352.85,352.02,352.47,12449.0,351.5995,352.0784,351.2502,351.6993,12449.0
2025-03-26 14:20:00,352.47,353.01,352.24,352.5,11809.0,351.6993,352.2381,351.4698,351.7292,11809.0
2025-03-26 14:30:00,352.42,353.63,352.07,353.41,10920.0,351.6494,352.8567,351.3001,352.6372,10920.0
2025-03-26 14:40:00,353.19,353.28,350.77,351.08,16884.0,352.4177,352.5075,350.003,350.3123,16884.0
2025-03-26 14:50:00,351.14,351.19,350.05,350.36,11640.0,350.3722,350.4221,349.2845,349.5939,11640.0
2025-03-26 15:00:00,350.56,351.09,349.88,350.07,16942.0,349.7934,350.3223,349.1149,349.3045,16942.0
2025-03-26 15:10:00,350.1,350.81,349.76,350.58,26888.0,349.3344,350.0429,348.9952,349.8134,26888.0
2025-03-26 15:20:00,350.24,351.29,349.49,349.49,27476.0,349.4741,350.5218,348.7258,348.7258,27476.0
2025-03-26 15:30:00,349.72,350.35,349.08,349.57,54156.0,348.9553,349.5839,348.3167,348.8056,54156.0
2025-03-26 15:40:00,349.64,350.58,349.23,350.49,57925.0,348.8754,349.8134,348.4663,349.7236,57925.0
2025-03-26 15:50:00,350.23,352.97,349.74,352.06,205840.0,349.4641,352.1982,348.9752,351.2901,205840.0
2025-03-27 09:30:00,352.24,352.24,347.96,349.96,26083.0,351.4698,351.4698,347.1991,349.1947,26083.0
2025-03-27 09:40:00,350.17,351.51,347.8,349.26,13732.0,349.4043,350.7414,347.0395,348.4963,13732.0
2025-03-27 09:50:00,349.79,350.35,348.63,350.03,17238.0,349.0251,349.5839,347.8676,349.2646,17238.0
2025-03-27 10:00:00,350.37,351.99,349.94,350.91,9588.0,349.6038,351.2203,349.1748,350.1427,9588.0
2025-03-27 10:10:00,350.35,351.85,349.94,351.77,10204.0,349.5839,351.0806,349.1748,351.0008,10204.0
2025-03-27 10:20:00,351.69,351.89,350.66,350.86,12036.0,350.921,351.1205,349.8932,350.0928,12036.0
2025-03-27 10:30:00,351.4,352.2,351.31,351.81,20511.0,350.6316,351.4298,350.5418,351.0407,20511.0
2025-03-27 10:40:00,352.13,353.05,350.48,350.48,10884.0,351.36,352.278,349.7136,349.7136,10884.0
2025-03-27 10:50:00,350.43,351.41,349.5,351.41,32811.0,349.6637,350.6416,348.7357,350.6416,32811.0
2025-03-27 11:00:00,351.02,351.02,349.28,349.39,130424.0,350.2524,350.2524,348.5162,348.626,130424.0
2025-03-27 11:10:00,349.79,350.34,348.91,350.2,167326.0,349.0251,349.5739,348.147,349.4342,167326.0
2025-03-27 11:20:00,350.0,350.02,349.12,349.33,97115.0,349.2347,349.2546,348.3566,348.5661,97115.0
2025-03-27 11:30:00,349.32,349.32,346.58,346.6,12618.0,348.5561,348.5561,345.8221,345.8421,12618.0
2025-03-27 11:40:00,347.21,347.21,345.27,346.28,30703.0,346.4508,346.4508,344.515,345.5228,30703.0
2025-03-27 11:50:00,346.15,347.66,345.89,347.59,38296.0,345.3931,346.8998,345.1336,346.8299,38296.0
2025-03-27 12:00:00,347.59,349.82,347.45,349.09,39916.0,346.8299,349.055,346.6902,348.3266,39916.0
2025-03-27 12:10:00,349.04,350.18,348.82,349.94,11758.0,348.2768,349.4143,348.0572,349.1748,11758.0
2025-03-27 12:20:00,350.02,350.02,348.91,348.99,9551.0,349.2546,349.2546,348.147,348.2269,9551.0
2025-03-27 12:30:00,348.99,349.4,348.1,348.11,17098.0,348.2269,348.636,347.3388,347.3488,17098.0
2025-03-27 12:40:00,348.1,348.18,346.73,346.74,8952.0,347.3388,347.4186,345.9718,345.9818,8952.0
2025-03-27 12:50:00,346.46,346.71,345.67,345.75,5270.0,345.7024,345.9518,344.9141,344.9939,5270.0
2025-03-27 13:00:00,345.86,346.87,345.69,346.68,9732.0,345.1037,346.1115,344.9341,345.9219,9732.0
2025-03-27 13:10:00,346.5,347.47,346.5,346.54,14280.0,345.7423,346.7102,345.7423,345.7822,14280.0
2025-03-27 13:20:00,346.39,346.98,346.05,346.06,6651.0,345.6325,346.2213,345.2933,345.3033,6651.0
2025-03-27 13:30:00,346.04,346.52,345.3,345.77,17533.0,345.2833,345.7623,344.5449,345.0139,17533.0
2025-03-27 13:40:00,345.65,346.46,345.64,346.32,6945.0,344.8942,345.7024,344.8842,345.5627,6945.0
2025-03-27 13:50:00,346.42,346.82,345.81,346.32,8097.0,345.6625,346.0616,345.0538,345.5627,8097.0
2025-03-27 14:00:00,346.27,347.81,346.27,347.58,6752.0,345.5128,347.0494,345.5128,346.8199,6752.0
2025-03-27 14:10:00,347.58,348.0,347.03,347.88,6622.0,346.8199,347.239,346.2711,347.1193,6622.0
2025-03-27 14:20:00,347.54,347.61,346.96,347.49,6467.0,346.78,346.8499,346.2013,346.7301,6467.0
2025-03-27 14:30:00,347.61,347.79,347.2,347.55,5417.0,346.8499,347.0295,346.4408,346.79,5417.0
2025-03-27 14:40:00,347.55,348.07,347.32,348.02,11072.0,346.79,347.3089,346.5605,347.259,11072.0
2025-03-27 14:50:00,348.05,348.77,347.85,347.89,25900.0,347.2889,348.0073,347.0894,347.1293,25900.0
2025-03-27 15:00:00,347.98,349.01,347.96,348.82,25459.0,347.2191,348.2468,347.1991,348.0572,25459.0
2025-03-27 15:10:00,348.74,349.16,348.72,348.91,33052.0,347.9774,348.3965,347.9575,348.147,33052.0
2025-03-27 15:20:00,348.9,349.23,348.64,349.18,22116.0,348.1371,348.4663,347.8776,348.4164,22116.0
2025-03-27 15:30:00,349.29,349.37,348.05,348.69,19451.0,348.5262,348.606,347.2889,347.9275,19451.0
2025-03-27 15:40:00,348.5,348.94,347.37,347.92,16248.0,347.7379,348.177,346.6104,347.1592,16248.0
2025-03-27 15:50:00,347.53,347.58,346.29,346.33,75574.0,346.7701,346.8199,345.5328,345.5727,75574.0
2025-03-28 09:30:00,345.06,345.76,343.25,344.74,23152.0,344.3055,345.0039,342.4994,343.9862,23152.0
2025-03-28 09:40:00,344.1,344.73,341.55,342.46,12754.0,343.3476,343.9762,340.8031,341.7111,12754.0
2025-03-28 09:50:00,342.62,342.74,338.7,338.7,31227.0,341.8708,341.9905,337.9594,337.9594,31227.0
2025-03-28 10:00:00,338.54,341.19,336.03,339.92,34338.0,337.7997,340.4439,335.2952,339.1767,34338.0
2025-03-28 10:10:00,339.86,340.23,338.58,339.51,19599.0,339.1168,339.486,337.8396,338.7676,19599.0
2025-03-28 10:20:00,339.52,339.99,338.65,339.17,7563.0,338.7776,339.2465,337.9095,338.4283,7563.0
2025-03-28 10:30:00,339.2,339.82,338.65,339.45,18830.0,338.4583,339.0769,337.9095,338.7077,18830.0
2025-03-28 10:40:00,339.17,339.37,338.14,338.37,9533.0,338.4283,338.6279,337.4006,337.6301,9533.0
2025-03-28 10:50:00,338.18,339.16,337.49,338.0,19983.0,337.4405,338.4184,336.752,337.2609,19983.0
2025-03-28 11:00:00,337.68,337.68,336.33,336.56,27446.0,336.9416,336.9416,335.5945,335.824,27446.0
2025-03-28 11:10:00,336.44,337.98,336.26,337.9,21244.0,335.7043,337.2409,335.5247,337.1611,21244.0
2025-03-28 11:20:00,337.81,338.02,336.99,337.65,12996.0,337.0713,337.2808,336.2531,336.9117,12996.0
2025-03-28 11:30:00,337.44,338.23,337.43,338.12,7342.0,336.7021,337.4904,336.6921,337.3806,7342.0
2025-03-28 11:40:00,338.08,338.1,337.29,337.97,8276.0,337.3407,337.3607,336.5524,337.231,8276.0
2025-03-28 11:50:00,337.86,337.86,336.94,336.94,3553.0,337.1212,337.1212,336.2032,336.2032,3553.0
2025-03-28 12:00:00,337.04,337.65,336.78,337.32,7941.0,336.303,336.9117,336.0436,336.5824,7941.0
2025-03-28 12:10:00,337.39,337.4,336.26,336.26,7035.0,336.6522,336.6622,335.5247,335.5247,7035.0
2025-03-28 12:20:00,336.16,336.7,335.18,335.5,4255.0,335.4249,335.9637,334.4471,334.7664,4255.0
2025-03-28 12:30:00,335.5,336.69,335.49,336.05,10886.0,334.7664,335.9538,334.7564,335.3152,10886.0
2025-03-28 12:40:00,336.41,336.6,336.16,336.56,6900.0,335.6744,335.864,335.4249,335.824,6900.0
2025-03-28 12:50:00,336.39,336.41,335.49,335.69,3780.0,335.6544,335.6744,334.7564,334.9559,3780.0
2025-03-28 13:00:00,335.48,335.48,334.0,334.0,9130.0,334.7464,334.7464,333.2696,333.2696,9130.0
2025-03-28 13:10:00,333.97,334.26,333.72,333.72,11193.0,333.2397,333.5291,332.9903,332.9903,11193.0
2025-03-28 13:20:00,333.74,334.22,333.4,333.4,10100.0,333.0102,333.4892,332.671,332.671,10100.0
2025-03-28 13:30:00,333.55,334.39,333.55,334.23,9013.0,332.8206,333.6588,332.8206,333.4991,9013.0
2025-03-28 13:40:00,334.41,335.02,334.2,334.8,5718.0,333.6787,334.2874,333.4692,334.0679,5718.0
2025-03-28 13:50:00,334.66,335.2,334.57,335.12,10518.0,333.9282,334.467,333.8384,334.3872,10518.0
2025-03-28 14:00:00,335.09,335.29,334.56,335.26,10300.0,334.3573,334.5568,333.8284,334.5269,10300.0
2025-03-28 14:10:00,335.18,335.53,334.92,335.13,9165.0,334.4471,334.7963,334.1876,334.3972,9165.0
2025-03-28 14:20:00,335.13,335.13,334.2,334.91,7778.0,334.3972,334.3972,333.4692,334.1776,7778.0
2025-03-28 14:30:00,334.87,334.96,334.33,334.61,10972.0,334.1377,334.2275,333.5989,333.8783,10972.0
2025-03-28 14:40:00,334.5,334.72,334.23,334.44,11218.0,333.7685,333.9881,333.4991,333.7087,11218.0
2025-03-28 14:50:00,334.39,334.78,333.92,334.53,30110.0,333.6588,334.0479,333.1898,333.7985,30110.0
2025-03-28 15:00:00,334.63,335.0,334.27,334.32,41150.0,333.8983,334.2675,333.539,333.5889,41150.0
2025-03-28 15:10:00,334.34,334.53,333.91,334.5,28223.0,333.6089,333.7985,333.1798,333.7685,28223.0
2025-03-28 15:20:00,334.56,334.56,333.72,333.72,46964.0,333.8284,333.8284,332.9903,332.9903,46964.0
2025-03-28 15:30:00,333.74,334.13,333.48,333.71,42897.0,333.0102,333.3994,332.7508,332.9803,42897.0
2025-03-28 15:40:00,333.76,334.13,333.31,333.74,54452.0,333.0302,333.3994,332.5811,333.0102,54452.0
2025-03-28 15:50:00,333.95,333.95,331.0,332.0,518641.0,333.2197,333.2197,330.2762,331.274,518641.0
2025-03-31 09:30:00,330.1,331.78,329.16,329.71,53492.0,329.3782,331.0545,328.4402,328.989,53492.0
2025-03-31 09:40:00,330.52,330.52,327.67,328.49,22510.0,329.7972,329.7972,326.9535,327.7717,22510.0
2025-03-31 09:50:00,328.08,330.22,328.01,328.73,23094.0,327.3626,329.4979,327.2927,328.0112,23094.0
2025-03-31 10:00:00,328.66,332.13,328.65,331.48,25372.0,327.9413,331.4037,327.9313,330.7552,25372.0
2025-03-31 10:10:00,331.48,332.01,330.33,331.42,87078.0,330.7552,331.284,329.6077,330.6953,87078.0
2025-03-31 10:20:00,331.33,331.42,330.14,330.82,10280.0,330.6055,330.6953,329.4181,330.0966,10280.0
2025-03-31 10:30:00,330.74,332.76,330.74,332.46,17939.0,330.0168,332.0324,330.0168,331.733,17939.0
2025-03-31 10:40:00,332.42,333.77,332.22,333.72,15994.0,331.6931,333.0401,331.4935,332.9903,15994.0
2025-03-31 10:50:00,334.19,334.19,332.75,333.17,18867.0,333.4592,333.4592,332.0224,332.4415,18867.0
2025-03-31 11:00:00,333.29,333.74,333.03,333.03,9543.0,332.5612,333.0102,332.3018,332.3018,9543.0
2025-03-31 11:10:00,333.03,333.94,332.86,333.73,5627.0,332.3018,333.2098,332.1321,333.0002,5627.0
2025-03-31 11:20:00,333.71,334.05,332.77,332.78,13745.0,332.9803,333.3195,332.0423,332.0523,13745.0
2025-03-31 11:30:00,332.75,333.62,332.33,333.6,8405.0,332.0224,332.8905,331.6033,332.8705,8405.0
2025-03-31 11:40:00,333.59,333.81,333.02,333.5,9207.0,332.8605,333.0801,332.2918,332.7707,9207.0
2025-03-31 11:50:00,333.82,333.87,332.77,332.83,21568.0,333.09,333.1399,332.0423,332.1022,21568.0
2025-03-31 12:00:00,333.02,333.21,331.27,331.49,11449.0,332.2918,332.4814,330.5456,330.7651,11449.0
2025-03-31 12:10:00,331.47,332.25,330.83,332.18,6517.0,330.7452,331.5235,330.1066,331.4536,6517.0
2025-03-31 12:20:00,332.25,333.62,332.03,333.62,2911.0,331.5235,332.8905,331.3039,332.8905,2911.0
2025-03-31 12:30:00,333.6,333.6,333.03,333.15,8027.0,332.8705,332.8705,332.3018,332.4215,8027.0
2025-03-31 12:40:00,333.15,333.57,332.8,333.1,5026.0,332.4215,332.8406,332.0723,332.3716,5026.0
2025-03-31 12:50:00,332.92,333.33,332.31,332.35,8820.0,332.192,332.6011,331.5833,331.6232,8820.0
2025-03-31 13:00:00,332.24,333.51,332.17,333.44,10261.0,331.5135,332.7807,331.4436,332.7109,10261.0
2025-03-31 13:10:00,333.44,334.4,332.7,332.7,17812.0,332.7109,333.6688,331.9725,331.9725,17812.0
2025-03-31 13:20:00,332.52,332.79,332.19,332.4,6050.0,331.7929,332.0623,331.4636,331.6731,6050.0
2025-03-31 13:30:00,332.55,333.15,332.19,333.01,13847.0,331.8228,332.4215,331.4636,332.2818,13847.0
2025-03-31 13:40:00,333.13,333.24,332.73,333.18,18124.0,332.4015,332.5113,332.0024,332.4514,18124.0
2025-03-31 13:50:00,333.09,333.68,333.04,333.18,7665.0,332.3616,332.9503,332.3117,332.4514,7665.0
2025-03-31 14:00:00,333.19,336.61,333.18,336.45,11491.0,332.4614,335.8739,332.4514,335.7143,11491.0
2025-03-31 14:10:00,336.58,337.06,335.58,336.5,17038.0,335.844,336.3229,334.8462,335.7642,17038.0
2025-03-31 14:20:00,336.5,336.5,335.39,335.75,25684.0,335.7642,335.7642,334.6566,335.0158,25684.0
2025-03-31 14:30:00,335.75,336.59,335.75,336.33,14915.0,335.0158,335.854,335.0158,335.5945,14915.0
2025-03-31 14:40:00,336.34,336.94,335.98,336.6,18004.0,335.6045,336.2032,335.2453,335.864,18004.0
2025-03-31 14:50:00,336.69,337.01,335.66,335.66,5809.0,335.9538,336.2731,334.926,334.926,5809.0
2025-03-31 15:00:00,335.95,336.73,335.95,336.43,7570.0,335.2154,335.9937,335.2154,335.6943,7570.0
2025-03-31 15:10:00,336.45,337.17,336.29,336.4,10131.0,335.7143,336.4327,335.5546,335.6644,10131.0
2025-03-31 15:20:00,336.51,337.35,335.97,336.15,11446.0,335.7742,336.6123,335.2353,335.4149,11446.0
2025-03-31 15:30:00,335.96,337.19,335.8,336.81,26953.0,335.2254,336.4527,335.0657,336.0735,26953.0
2025-03-31 15:40:00,336.95,339.03,336.78,337.18,22827.0,336.2132,338.2886,336.0436,336.4427,22827.0
2025-03-31 15:50:00,337.46,337.75,336.27,336.85,96667.0,336.7221,337.0114,335.5347,336.1134,96667.0
2025-04-01 09:30:00,336.35,336.35,334.3,334.88,19216.0,335.6145,335.6145,333.569,334.1477,19216.0
2025-04-01 09:40:00,335.09,337.26,335.04,337.09,12909.0,334.3573,336.5225,334.3074,336.3529,12909.0
2025-04-01 09:50:00,337.09,338.55,336.09,337.76,11996.0,336.3529,337.8097,335.3551,337.0214,11996.0
2025-04-01 10:00:00,337.31,337.78,335.4,335.4,11500.0,336.5724,337.0414,334.6666,334.6666,11500.0
2025-04-01 10:10:00,335.62,335.62,334.8,335.0,7333.0,334.8861,334.8861,334.0679,334.2675,7333.0
2025-04-01 10:20:00,334.99,335.61,334.72,335.3,11144.0,334.2575,334.8761,333.9881,334.5668,11144.0
2025-04-01 10:30:00,335.3,336.86,335.02,336.56,21540.0,334.5668,336.1234,334.2874,335.824,21540.0
2025-04-01 10:40:00,336.38,337.45,336.11,336.97,13866.0,335.6444,336.7121,335.375,336.2331,13866.0
2025-04-01 10:50:00,337.04,339.51,337.03,338.74,20831.0,336.303,338.7676,336.293,337.9993,20831.0
2025-04-01 11:00:00,338.74,339.68,338.74,339.48,8956.0,337.9993,338.9372,337.9993,338.7377,8956.0
2025-04-01 11:10:00,339.49,341.26,339.11,340.75,10439.0,338.7476,340.5138,338.3685,340.0049,10439.0
2025-04-01 11:20:00,340.64,341.57,340.19,340.69,9445.0,339.8951,340.8231,339.4461,339.945,9445.0
2025-04-01 11:30:00,340.69,340.69,340.02,340.06,5866.0,339.945,339.945,339.2765,339.3164,5866.0
2025-04-01 11:40:00,340.06,340.54,339.59,340.19,7386.0,339.3164,339.7953,338.8474,339.4461,7386.0
2025-04-01 11:50:00,340.16,340.71,339.81,340.62,8233.0,339.4162,339.965,339.0669,339.8752,8233.0
2025-04-01 12:00:00,340.63,341.37,340.58,341.21,9626.0,339.8851,340.6235,339.8353,340.4639,9626.0
2025-04-01 12:10:00,341.21,341.43,340.97,341.29,6006.0,340.4639,340.6834,340.2244,340.5437,6006.0
2025-04-01 12:20:00,341.29,341.44,340.19,340.32,10183.0,340.5437,340.6934,339.4461,339.5758,10183.0
2025-04-01 12:30:00,340.1,340.17,339.36,339.39,13133.0,339.3563,339.4261,338.6179,338.6479,13133.0
2025-04-01 12:40:00,339.0,339.38,338.59,338.91,15647.0,338.2587,338.6379,337.8496,338.1689,15647.0
2025-04-01 12:50:00,338.98,339.91,338.98,339.56,12526.0,338.2387,339.1667,338.2387,338.8175,12526.0
2025-04-01 13:00:00,339.36,340.02,339.34,339.64,14400.0,338.6179,339.2765,338.598,338.8973,14400.0
2025-04-01 13:10:00,339.53,339.92,339.13,339.13,11163.0,338.7875,339.1767,338.3884,338.3884,11163.0
2025-04-01 13:20:00,339.15,339.45,338.98,339.19,14047.0,338.4084,338.7077,338.2387,338.4483,14047.0
2025-04-01 13:30:00,339.22,340.13,339.07,339.74,15277.0,338.4782,339.3862,338.3286,338.9971,15277.0
2025-04-01 13:40:00,339.99,340.37,339.99,340.02,11264.0,339.2465,339.6257,339.2465,339.2765,11264.0
2025-04-01 13:50:00,340.02,340.2,339.52,339.65,20628.0,339.2765,339.4561,338.7776,338.9073,20628.0
2025-04-01 14:00:00,339.66,339.66,338.14,338.16,24704.0,338.9173,338.9173,337.4006,337.4205,24704.0
2025-04-01 14:10:00,338.31,338.57,337.24,337.55,32705.0,337.5702,337.8296,336.5026,336.8119,32705.0
2025-04-01 14:20:00,337.54,337.76,337.03,337.46,6984.0,336.8019,337.0214,336.293,336.7221,6984.0
2025-04-01 14:30:00,337.81,338.09,337.32,337.91,10241.0,337.0713,337.3507,336.5824,337.1711,10241.0
2025-04-01 14:40:00,337.91,338.09,337.55,337.98,12899.0,337.1711,337.3507,336.8119,337.2409,12899.0
2025-04-01 14:50:00,338.12,339.37,337.58,339.03,16625.0,337.3806,338.6279,336.8418,338.2886,16625.0
2025-04-01 15:00:00,339.51,340.15,339.34,339.82,14214.0,338.7676,339.4062,338.598,339.0769,14214.0
2025-04-01 15:10:00,339.83,340.45,339.36,340.24,12634.0,339.0869,339.7055,338.6179,339.496,12634.0
2025-04-01 15:20:00,340.07,340.69,339.91,340.26,17745.0,339.3264,339.945,339.1667,339.516,17745.0
2025-04-01 15:30:00,340.12,341.13,340.0,340.88,19030.0,339.3763,340.384,339.2565,340.1346,19030.0
2025-04-01 15:40:00,340.81,342.16,340.81,341.94,19696.0,340.0647,341.4118,340.0647,341.1923,19696.0
2025-04-01 15:50:00,341.94,342.35,340.86,341.88,95075.0,341.1923,341.6014,340.1146,341.1324,95075.0
2025-04-02 09:30:00,335.64,342.52,335.64,341.69,44440.0,334.9061,341.771,334.9061,340.9428,44440.0
2025-04-02 09:40:00,342.29,343.68,341.25,343.1,16041.0,341.5415,342.9285,340.5038,342.3497,16041.0
2025-04-02 09:50:00,343.35,343.35,341.41,342.45,14696.0,342.5992,342.5992,340.6634,341.7012,14696.0
2025-04-02 10:00:00,342.19,344.41,341.38,342.82,14867.0,341.4417,343.6569,340.6335,342.0704,14867.0
2025-04-02 10:10:00,342.73,343.74,342.27,343.74,6466.0,341.9805,342.9883,341.5216,342.9883,6466.0
2025-04-02 10:20:00,343.5,344.46,343.06,344.04,9527.0,342.7489,343.7068,342.3098,343.2877,9527.0
2025-04-02 10:30:00,344.44,345.76,344.36,345.06,11012.0,343.6868,345.0039,343.607,344.3055,11012.0
2025-04-02 10:40:00,345.05,345.24,344.37,344.68,14849.0,344.2955,344.4851,343.617,343.9263,14849.0
2025-04-02 10:50:00,344.89,345.46,344.49,345.46,10501.0,344.1358,344.7046,343.7367,344.7046,10501.0
2025-04-02 11:00:00,345.2,345.47,344.27,345.47,21544.0,344.4451,344.7146,343.5172,344.7146,21544.0
2025-04-02 11:10:00,345.44,345.45,343.95,344.47,11934.0,344.6846,344.6946,343.1979,343.7167,11934.0
2025-04-02 11:20:00,344.62,345.91,344.62,345.66,6480.0,343.8664,345.1536,343.8664,344.9041,6480.0
2025-04-02 11:30:00,345.37,345.96,345.37,345.81,7361.0,344.6148,345.2035,344.6148,345.0538,7361.0
2025-04-02 11:40:00,345.96,346.03,344.7,344.7,15551.0,345.2035,345.2733,343.9462,343.9462,15551.0
2025-04-02 11:50:00,344.97,345.77,344.47,345.41,8837.0,344.2157,345.0139,343.7167,344.6547,8837.0
2025-04-02 12:00:00,345.41,345.49,345.22,345.45,6270.0,344.6547,344.7345,344.4651,344.6946,6270.0
2025-04-02 12:10:00,345.45,346.97,345.45,346.71,6557.0,344.6946,346.2113,344.6946,345.9518,6557.0
2025-04-02 12:20:00,346.68,347.05,346.57,347.03,4924.0,345.9219,346.2911,345.8122,346.2711,4924.0
2025-04-02 12:30:00,347.08,347.12,346.32,346.77,8218.0,346.321,346.361,345.5627,346.0117,8218.0
2025-04-02 12:40:00,346.93,347.54,346.81,347.54,9512.0,346.1714,346.78,346.0516,346.78,9512.0
2025-04-02 12:50:00,348.01,348.44,347.4,347.88,11063.0,347.249,347.6781,346.6403,347.1193,11063.0
2025-04-02 13:00:00,347.93,349.42,347.92,349.19,12974.0,347.1692,348.6559,347.1592,348.4264,12974.0
2025-04-02 13:10:00,349.41,350.24,349.41,349.56,17996.0,348.6459,349.4741,348.6459,348.7956,17996.0
2025-04-02 13:20:00,349.71,349.71,348.69,348.85,9397.0,348.9453,348.9453,347.9275,348.0872,9397.0
2025-04-02 13:30:00,348.75,348.76,347.51,347.72,9090.0,347.9874,347.9974,346.7501,346.9596,9090.0
2025-04-02 13:40:00,347.69,347.7,346.24,346.24,13679.0,346.9297,346.9397,345.4829,345.4829,13679.0
2025-04-02 13:50:00,346.24,346.86,345.68,346.74,12088.0,345.4829,346.1015,344.9241,345.9818,12088.0
2025-04-02 14:00:00,346.74,347.2,345.9,346.22,15852.0,345.9818,346.4408,345.1436,345.4629,15852.0
2025-04-02 14:10:00,346.03,346.2,345.42,345.42,10659.0,345.2733,345.443,344.6647,344.6647,10659.0
2025-04-02 14:20:00,345.56,345.6,344.5,344.74,9268.0,344.8044,344.8443,343.7467,343.9862,9268.0
2025-04-02 14:30:00,344.44,346.46,344.44,346.46,5044.0,343.6868,345.7024,343.6868,345.7024,5044.0
2025-04-02 14:40:00,346.42,347.14,346.32,346.71,6846.0,345.6625,346.3809,345.5627,345.9518,6846.0
2025-04-02 14:50:00,346.56,346.57,345.16,345.32,9425.0,345.8022,345.8122,344.4052,344.5649,9425.0
2025-04-02 15:00:00,345.19,346.46,345.19,346.11,8826.0,344.4352,345.7024,344.4352,345.3532,8826.0
2025-04-02 15:10:00,346.03,346.47,345.32,345.67,10821.0,345.2733,345.7124,344.5649,344.9141,10821.0
2025-04-02 15:20:00,345.78,346.9,345.62,346.9,7070.0,345.0239,346.1414,344.8642,346.1414,7070.0
2025-04-02 15:30:00,346.7,348.17,346.58,347.6,15844.0,345.9419,347.4087,345.8221,346.8399,15844.0
2025-04-02 15:40:00,347.59,348.59,347.51,348.41,16943.0,346.8299,347.8277,346.7501,347.6481,16943.0
2025-04-02 15:50:00,348.54,348.58,347.73,347.75,57182.0,347.7778,347.8178,346.9696,346.9896,57182.0
2025-04-03 09:30:00,333.07,338.41,333.07,336.02,55018.0,332.3417,337.67,332.3417,335.2852,55018.0
2025-04-03 09:40:00,336.02,336.59,335.03,335.26,12067.0,335.2852,335.854,334.2974,334.5269,12067.0
2025-04-03 09:50:00,337.0,337.8,333.14,334.26,20807.0,336.2631,337.0613,332.4115,333.5291,20807.0
2025-04-03 10:00:00,334.22,335.39,333.5,335.08,18202.0,333.4892,334.6566,332.7707,334.3473,18202.0
2025-04-03 10:10:00,335.0,335.0,333.07,333.4,25541.0,334.2675,334.2675,332.3417,332.671,25541.0
2025-04-03 10:20:00,333.26,333.3,332.0,332.66,17568.0,332.5313,332.5712,331.274,331.9326,17568.0
2025-04-03 10:30:00,332.66,333.76,332.64,333.31,14665.0,331.9326,333.0302,331.9126,332.5811,14665.0
2025-04-03 10:40:00,332.93,333.01,331.78,331.78,32536.0,332.202,332.2818,331.0545,331.0545,32536.0
2025-04-03 10:50:00,331.78,331.93,330.1,330.41,24737.0,331.0545,331.2042,329.3782,329.6875,24737.0
2025-04-03 11:00:00,330.13,330.77,329.36,329.81,30212.0,329.4081,330.0467,328.6398,329.0888,30212.0
2025-04-03 11:10:00,329.81,331.78,329.81,331.78,32644.0,329.0888,331.0545,329.0888,331.0545,32644.0
2025-04-03 11:20:00,331.69,332.18,331.02,331.13,27641.0,330.9647,331.4536,330.2962,330.4059,27641.0
2025-04-03 11:30:00,330.92,332.2,330.92,332.2,25589.0,330.1964,331.4736,330.1964,331.4736,25589.0
2025-04-03 11:40:00,332.22,332.94,331.88,332.28,6792.0,331.4935,332.212,331.1543,331.5534,6792.0
2025-04-03 11:50:00,332.27,334.52,331.94,334.46,8559.0,331.5434,333.7885,331.2141,333.7286,8559.0
2025-04-03 12:00:00,333.89,334.34,333.57,333.88,6224.0,333.1599,333.6089,332.8406,333.1499,6224.0
2025-04-03 12:10:00,333.63,335.34,333.5,335.14,4413.0,332.9004,334.6067,332.7707,334.4071,4413.0
2025-04-03 12:20:00,335.13,335.5,334.59,335.3,5094.0,334.3972,334.7664,333.8583,334.5668,5094.0
2025-04-03 12:30:00,335.3,335.37,334.24,334.28,3765.0,334.5668,334.6366,333.5091,333.549,3765.0
2025-04-03 12:40:00,334.67,335.5,334.55,335.47,5350.0,333.9382,334.7664,333.8184,334.7364,5350.0
2025-04-03 12:50:00,335.57,335.57,334.05,334.89,7230.0,334.8362,334.8362,333.3195,334.1577,7230.0
2025-04-03 13:00:00,334.9,336.03,334.44,335.66,22524.0,334.1677,335.2952,333.7087,334.926,22524.0
2025-04-03 13:10:00,335.66,336.19,335.29,335.51,20193.0,334.926,335.4549,334.5568,334.7763,20193.0
2025-04-03 13:20:00,335.25,335.48,334.3,334.83,23725.0,334.5169,334.7464,333.569,334.0978,23725.0
2025-04-03 13:30:00,334.55,336.17,334.3,336.0,22383.0,333.8184,335.4349,333.569,335.2653,22383.0
2025-04-03 13:40:00,336.07,336.72,335.43,335.69,11020.0,335.3351,335.9837,334.6965,334.9559,11020.0
2025-04-03 13:50:00,335.66,335.77,334.91,334.91,19146.0,334.926,335.0358,334.1776,334.1776,19146.0
2025-04-03 14:00:00,335.13,335.2,332.86,333.13,17988.0,334.3972,334.467,332.1321,332.4015,17988.0
2025-04-03 14:10:00,333.13,333.14,331.93,332.09,6645.0,332.4015,332.4115,331.2042,331.3638,6645.0
2025-04-03 14:20:00,332.09,333.27,332.09,332.75,6389.0,331.3638,332.5412,331.3638,332.0224,6389.0
2025-04-03 14:30:00,332.75,332.76,331.34,332.61,12023.0,332.0224,332.0324,330.6155,331.8827,12023.0
2025-04-03 14:40:00,332.72,334.09,332.63,333.8,11066.0,331.9924,333.3594,331.9026,333.0701,11066.0
2025-04-03 14:50:00,333.84,333.91,332.8,333.32,10169.0,333.11,333.1798,332.0723,332.5911,10169.0
2025-04-03 15:00:00,333.28,333.46,332.39,332.59,10798.0,332.5512,332.7308,331.6632,331.8627,10798.0
2025-04-03 15:10:00,332.83,332.83,329.56,330.64,35625.0,332.1022,332.1022,328.8393,329.917,35625.0
2025-04-03 15:20:00,330.71,331.37,330.24,330.73,13440.0,329.9868,330.6454,329.5179,330.0068,13440.0
2025-04-03 15:30:00,330.57,331.45,329.67,331.3,63704.0,329.8471,330.7252,328.9491,330.5755,63704.0
2025-04-03 15:40:00,331.31,331.48,330.02,330.56,37550.0,330.5855,330.7552,329.2983,329.8372,37550.0
2025-04-03 15:50:00,330.56,332.25,330.36,330.99,99919.0,329.8372,331.5235,329.6376,330.2662,99919.0
2025-04-04 09:30:00,319.18,325.34,318.38,320.63,61378.0,318.482,324.6286,317.6838,319.9289,61378.0
2025-04-04 09:40:00,320.02,324.25,316.86,322.4,19557.0,319.3202,323.541,316.1671,321.695,19557.0
2025-04-04 09:50:00,322.3,323.89,319.68,322.24,26384.0,321.5952,323.1817,318.981,321.5354,26384.0
2025-04-04 10:00:00,322.09,322.85,319.3,319.56,21658.0,321.3857,322.144,318.6018,318.8612,21658.0
2025-04-04 10:10:00,319.15,319.51,317.34,318.21,27087.0,318.4521,318.8113,316.6461,317.5142,27087.0
2025-04-04 10:20:00,318.76,319.6,318.38,318.38,28151.0,318.063,318.9011,317.6838,317.6838,28151.0
2025-04-04 10:30:00,318.34,319.84,316.61,318.23,42946.0,317.6439,319.1406,315.9177,317.5341,42946.0
2025-04-04 10:40:00,318.2,318.9,314.71,315.1,38055.0,317.5042,318.2027,314.0218,314.411,38055.0
2025-04-04 10:50:00,315.1,319.31,313.62,318.84,31435.0,314.411,318.6118,312.9342,318.1428,31435.0
2025-04-04 11:00:00,318.84,322.89,317.92,321.47,17027.0,318.1428,322.1839,317.2248,320.767,17027.0
2025-04-04 11:10:00,321.46,325.19,321.46,324.01,25877.0,320.7571,324.4789,320.7571,323.3015,25877.0
2025-04-04 11:20:00,324.0,326.0,322.29,322.29,27204.0,323.2915,325.2871,321.5852,321.5852,27204.0
2025-04-04 11:30:00,321.97,322.83,319.62,320.47,12451.0,321.2659,322.1241,318.9211,319.7692,12451.0
2025-04-04 11:40:00,320.8,322.16,320.02,321.62,11945.0,320.0985,321.4555,319.3202,320.9167,11945.0
2025-04-04 11:50:00,321.62,322.62,320.7,321.18,22309.0,320.9167,321.9145,319.9987,320.4777,22309.0
2025-04-04 12:00:00,320.08,323.32,320.08,322.3,20123.0,319.3801,322.613,319.3801,321.5952,20123.0
2025-04-04 12:10:00,322.04,323.19,319.62,319.71,21113.0,321.3358,322.4833,318.9211,319.0109,21113.0
2025-04-04 12:20:00,320.11,320.25,318.29,318.29,5351.0,319.41,319.5497,317.594,317.594,5351.0
2025-04-04 12:30:00,318.85,321.07,317.47,320.4,16968.0,318.1528,320.3679,316.7758,319.6994,16968.0
2025-04-04 12:40:00,320.4,321.07,318.38,318.63,7514.0,319.6994,320.3679,317.6838,317.9332,7514.0
2025-04-04 12:50:00,319.04,321.08,319.04,320.26,17113.0,318.3424,320.3779,318.3424,319.5597,17113.0
2025-04-04 13:00:00,319.97,321.57,319.34,320.16,27133.0,319.2703,320.8668,318.6417,319.4599,27133.0
2025-04-04 13:10:00,319.81,319.86,316.07,317.87,29662.0,319.1107,319.1606,315.3788,317.1749,29662.0
2025-04-04 13:20:00,318.19,320.23,317.43,319.88,4857.0,317.4942,319.5298,316.7359,319.1805,4857.0
2025-04-04 13:30:00,319.82,321.16,318.35,320.06,13784.0,319.1206,320.4577,317.6539,319.3601,13784.0
2025-04-04 13:40:00,320.43,321.66,319.88,321.66,12097.0,319.7293,320.9566,319.1805,320.9566,12097.0
2025-04-04 13:50:00,321.54,322.14,319.97,321.55,5437.0,320.8369,321.4356,319.2703,320.8469,5437.0
2025-04-04 14:00:00,322.01,322.96,320.15,320.24,16394.0,321.3059,322.2538,319.4499,319.5397,16394.0
2025-04-04 14:10:00,319.86,320.17,318.36,318.56,13118.0,319.1606,319.4699,317.6638,317.8634,13118.0
2025-04-04 14:20:00,319.02,319.22,317.51,317.55,13740.0,318.3224,318.522,316.8157,316.8556,13740.0
2025-04-04 14:30:00,317.9,318.86,317.0,317.62,18886.0,317.2048,318.1627,316.3068,316.9255,18886.0
2025-04-04 14:40:00,317.57,317.82,316.11,317.76,14727.0,316.8756,317.125,315.4188,317.0652,14727.0
2025-04-04 14:50:00,317.62,318.58,317.02,317.52,25293.0,316.9255,317.8834,316.3268,316.8257,25293.0
2025-04-04 15:00:00,317.52,317.72,316.32,317.35,10941.0,316.8257,317.0252,315.6283,316.656,10941.0
2025-04-04 15:10:00,317.41,319.81,317.08,318.25,16838.0,316.7159,319.1107,316.3866,317.5541,16838.0
2025-04-04 15:20:00,318.42,320.58,318.42,319.5,17336.0,317.7237,319.879,317.7237,318.8013,17336.0
2025-04-04 15:30:00,319.2,322.1,319.2,320.47,30788.0,318.502,321.3957,318.502,319.7692,30788.0
2025-04-04 15:40:00,320.47,322.12,319.88,320.56,66378.0,319.7692,321.4156,319.1805,319.859,66378.0
2025-04-04 15:50:00,320.93,320.93,316.36,317.88,193696.0,320.2282,320.2282,315.6682,317.1849,193696.0
2025-04-07 09:30:00,309.01,309.01,298.15,304.83,82976.0,308.3343,308.3343,297.498,304.1634,82976.0
2025-04-07 09:40:00,305.48,307.13,301.36,306.25,59051.0,304.812,306.4584,300.701,305.5803,59051.0
2025-04-07 09:50:00,306.12,312.84,304.5,311.37,19523.0,305.4506,312.1559,303.8341,310.6891,19523.0
2025-04-07 10:00:00,312.0,314.83,310.76,310.76,45869.0,311.3177,314.1416,310.0805,310.0805,45869.0
2025-04-07 10:10:00,311.5,330.88,311.5,324.09,74035.0,310.8188,330.1565,310.8188,323.3813,74035.0
2025-04-07 10:20:00,324.0,324.0,310.64,311.97,42321.0,323.2915,323.2915,309.9607,311.2878,42321.0
2025-04-07 10:30:00,312.03,315.75,307.9,307.9,17489.0,311.3477,315.0595,307.2267,307.2267,17489.0
2025-04-07 10:40:00,308.9,314.03,308.89,313.29,23583.0,308.2245,313.3433,308.2145,312.6049,23583.0
2025-04-07 10:50:00,312.55,318.97,312.55,316.07,14363.0,311.8665,318.2725,311.8665,315.3788,14363.0
2025-04-07 11:00:00,316.5,319.3,313.3,313.31,13920.0,315.8079,318.6018,312.6149,312.6249,13920.0
2025-04-07 11:10:00,313.82,315.73,308.29,310.68,23905.0,313.1338,315.0396,307.6159,310.0006,23905.0
2025-04-07 11:20:00,310.68,312.04,307.52,308.66,17615.0,310.0006,311.3577,306.8475,307.9851,17615.0
2025-04-07 11:30:00,308.69,312.27,308.69,310.97,15260.0,308.015,311.5872,308.015,310.29,15260.0
2025-04-07 11:40:00,310.98,314.08,310.97,313.05,6280.0,310.3,313.3932,310.29,312.3655,6280.0
2025-04-07 11:50:00,313.51,314.31,311.35,312.38,11011.0,312.8244,313.6227,310.6692,311.6969,11011.0
2025-04-07 12:00:00,311.59,312.61,309.92,309.92,5682.0,310.9086,311.9264,309.2423,309.2423,5682.0
2025-04-07 12:10:00,310.39,312.21,309.02,310.76,19250.0,309.7113,311.5273,308.3443,310.0805,19250.0
2025-04-07 12:20:00,311.46,313.34,308.75,311.59,14031.0,310.7789,312.6548,308.0749,310.9086,14031.0
2025-04-07 12:30:00,312.38,314.36,311.98,313.03,6472.0,311.6969,313.6726,311.2978,312.3455,6472.0
2025-04-07 12:40:00,312.53,312.91,310.67,311.19,24047.0,311.8466,312.2258,309.9907,310.5095,24047.0
2025-04-07 12:50:00,310.48,311.97,310.21,310.33,10050.0,309.8011,311.2878,309.5317,309.6514,10050.0
2025-04-07 13:00:00,311.31,315.58,309.51,311.37,18993.0,310.6293,314.8899,308.8332,310.6891,18993.0
2025-04-07 13:10:00,311.71,315.63,311.03,315.07,17617.0,311.0284,314.9398,310.3499,314.381,17617.0
2025-04-07 13:20:00,315.07,317.45,314.28,316.96,13478.0,314.381,316.7558,313.5928,316.2669,13478.0
2025-04-07 13:30:00,316.96,317.71,314.07,317.31,17502.0,316.2669,317.0153,313.3832,316.6161,17502.0
2025-04-07 13:40:00,317.21,319.45,315.77,318.79,9924.0,316.5164,318.7515,315.0795,318.0929,9924.0
2025-04-07 13:50:00,319.03,319.43,317.34,319.12,13714.0,318.3324,318.7315,316.6461,318.4222,13714.0
2025-04-07 14:00:00,319.12,320.33,316.75,317.75,23093.0,318.4222,319.6295,316.0574,317.0552,23093.0
2025-04-07 14:10:00,317.82,319.28,316.76,318.22,14523.0,317.125,318.5818,316.0673,317.5241,14523.0
2025-04-07 14:20:00,318.88,319.47,315.3,315.3,14299.0,318.1827,318.7714,314.6105,314.6105,14299.0
2025-04-07 14:30:00,315.86,317.59,315.19,317.12,10017.0,315.1693,316.8955,314.5008,316.4266,10017.0
2025-04-07 14:40:00,316.55,317.45,315.37,315.9,9605.0,315.8578,316.7558,314.6804,315.2092,9605.0
2025-04-07 14:50:00,315.86,316.15,312.76,314.63,12676.0,315.1693,315.4587,312.0761,313.942,12676.0
2025-04-07 15:00:00,314.14,316.35,313.79,314.11,12015.0,313.4531,315.6582,313.1038,313.4231,12015.0
2025-04-07 15:10:00,313.3,315.14,312.76,314.92,18072.0,312.6149,314.4509,312.0761,314.2314,18072.0
2025-04-07 15:20:00,314.83,314.91,312.5,312.95,19344.0,314.1416,314.2214,311.8167,312.2657,19344.0
2025-04-07 15:30:00,312.97,317.62,312.89,314.41,28867.0,312.2856,316.9255,312.2058,313.7225,28867.0
2025-04-07 15:40:00,314.38,314.46,312.23,313.89,25744.0,313.6925,313.7724,311.5472,313.2036,25744.0
2025-04-07 15:50:00,313.33,316.47,312.68,316.0,70865.0,312.6448,315.778,311.9963,315.309,70865.0
2025-04-08 09:30:00,324.96,329.53,324.17,325.71,44097.0,324.2494,328.8094,323.4611,324.9978,44097.0
2025-04-08 09:40:00,327.17,328.37,325.96,326.24,7536.0,326.4546,327.652,325.2472,325.5266,7536.0
2025-04-08 09:50:00,326.13,328.17,325.12,327.63,12639.0,325.4168,327.4524,324.4091,326.9136,12639.0
2025-04-08 10:00:00,327.22,328.47,326.54,326.95,10090.0,326.5045,327.7517,325.826,326.2351,10090.0
2025-04-08 10:10:00,327.15,328.34,326.3,327.36,12428.0,326.4346,327.622,325.5865,326.6442,12428.0
2025-04-08 10:20:00,327.14,329.43,327.11,328.53,12486.0,326.4246,328.7096,326.3947,327.8116,12486.0
2025-04-08 10:30:00,328.47,328.84,327.2,328.75,14489.0,327.7517,328.1209,326.4845,328.0311,14489.0
2025-04-08 10:40:00,328.71,328.78,326.87,328.71,40709.0,327.9912,328.0611,326.1552,327.9912,40709.0
2025-04-08 10:50:00,327.79,328.34,326.02,326.02,16617.0,327.0732,327.622,325.3071,325.3071,16617.0
2025-04-08 11:00:00,326.0,327.51,325.74,326.26,25880.0,325.2871,326.7938,325.0277,325.5466,25880.0
2025-04-08 11:10:00,326.05,326.05,323.8,325.3,23968.0,325.337,325.337,323.0919,324.5887,23968.0
2025-04-08 11:20:00,325.3,326.6,324.77,324.92,41454.0,324.5887,325.8858,324.0598,324.2095,41454.0
2025-04-08 11:30:00,324.81,328.55,324.81,328.15,11814.0,324.0997,327.8316,324.0997,327.4324,11814.0
2025-04-08 11:40:00,328.73,328.96,327.2,327.22,4774.0,328.0112,328.2407,326.4845,326.5045,4774.0
2025-04-08 11:50:00,327.65,327.81,326.6,327.76,9587.0,326.9335,327.0932,325.8858,327.0433,9587.0
2025-04-08 12:00:00,327.81,328.58,327.45,327.54,9125.0,327.0932,327.8615,326.734,326.8238,9125.0
2025-04-08 12:10:00,327.58,328.06,325.23,325.44,15013.0,326.8637,327.3426,324.5188,324.7284,15013.0
2025-04-08 12:20:00,325.43,325.57,324.4,325.56,14041.0,324.7184,324.8581,323.6906,324.8481,14041.0
2025-04-08 12:30:00,325.65,326.01,323.14,323.46,22167.0,324.9379,325.2971,322.4334,322.7527,22167.0
2025-04-08 12:40:00,323.49,323.61,321.46,322.19,17526.0,322.7826,322.9024,320.7571,321.4855,17526.0
2025-04-08 12:50:00,322.19,322.19,319.76,319.86,10424.0,321.4855,321.4855,319.0608,319.1606,10424.0
2025-04-08 13:00:00,319.77,320.36,317.43,317.43,13208.0,319.0708,319.6595,316.7359,316.7359,13208.0
2025-04-08 13:10:00,317.69,317.96,315.53,317.16,12156.0,316.9953,317.2647,314.84,316.4665,12156.0
2025-04-08 13:20:00,317.29,317.32,315.32,315.69,8079.0,316.5962,316.6261,314.6305,314.9997,8079.0
2025-04-08 13:30:00,315.52,317.44,315.19,316.75,14908.0,314.8301,316.7459,314.5008,316.0574,14908.0
2025-04-08 13:40:00,316.81,320.27,316.81,317.41,21411.0,316.1172,319.5697,316.1172,316.7159,21411.0
2025-04-08 13:50:00,317.39,318.58,316.75,318.56,10676.0,316.696,317.8834,316.0574,317.8634,10676.0
2025-04-08 14:00:00,318.37,318.55,317.1,317.35,5401.0,317.6738,317.8534,316.4066,316.656,5401.0
2025-04-08 14:10:00,317.61,318.38,316.51,318.37,6437.0,316.9155,317.6838,315.8179,317.6738,6437.0
2025-04-08 14:20:00,318.6,319.14,317.61,317.75,26696.0,317.9033,318.4421,316.9155,317.0552,26696.0
2025-04-08 14:30:00,318.04,321.92,318.04,318.47,42224.0,317.3445,321.2161,317.3445,317.7736,42224.0
2025-04-08 14:40:00,318.09,318.94,317.45,318.32,15754.0,317.3944,318.2426,316.7558,317.6239,15754.0
2025-04-08 14:50:00,318.66,318.8,317.63,317.86,21303.0,317.9632,318.1029,316.9354,317.1649,21303.0
2025-04-08 15:00:00,317.75,318.22,315.8,316.13,25469.0,317.0552,317.5241,315.1094,315.4387,25469.0
2025-04-08 15:10:00,316.1,316.3,313.96,314.34,21253.0,315.4088,315.6083,313.2735,313.6526,21253.0
2025-04-08 15:20:00,314.19,317.4,314.19,316.73,11622.0,313.503,316.7059,313.503,316.0374,11622.0
2025-04-08 15:30:00,316.68,316.68,311.04,311.42,43170.0,315.9875,315.9875,310.3598,310.739,43170.0
2025-04-08 15:40:00,311.42,313.55,311.17,311.4,34834.0,310.739,312.8644,310.4896,310.7191,34834.0
2025-04-08 15:50:00,311.72,315.65,311.67,315.25,69791.0,311.0384,314.9598,310.9885,314.5606,69791.0
2025-04-09 09:30:00,315.25,316.94,310.8,316.71,26583.0,314.5606,316.2469,310.1204,316.0174,26583.0
2025-04-09 09:40:00,316.54,319.36,314.73,315.84,49254.0,315.8478,318.6617,314.0418,315.1494,49254.0
2025-04-09 09:50:00,316.43,319.8,316.43,318.45,8297.0,315.7381,319.1007,315.7381,317.7536,8297.0
2025-04-09 10:00:00,319.05,321.26,317.5,317.5,20834.0,318.3523,320.5575,316.8057,316.8057,20834.0
2025-04-09 10:10:00,317.51,319.02,316.74,316.96,11996.0,316.8157,318.3224,316.0474,316.2669,11996.0
2025-04-09 10:20:00,317.67,318.11,315.63,317.75,20902.0,316.9753,317.4144,314.9398,317.0552,20902.0
2025-04-09 10:30:00,317.75,319.49,317.16,317.3,11565.0,317.0552,318.7914,316.4665,316.6062,11565.0
2025-04-09 10:40:00,317.16,317.16,314.69,315.2,10994.0,316.4665,316.4665,314.0019,314.5107,10994.0
2025-04-09 10:50:00,315.1,315.11,312.25,313.26,7114.0,314.411,314.4209,311.5672,312.575,7114.0
2025-04-09 11:00:00,312.4,315.33,312.24,315.02,8814.0,311.7169,314.6405,311.5572,314.3311,8814.0
2025-04-09 11:10:00,314.02,317.05,314.02,315.63,15527.0,313.3333,316.3567,313.3333,314.9398,15527.0
2025-04-09 11:20:00,316.42,316.48,315.51,315.51,10513.0,315.7281,315.788,314.8201,314.8201,10513.0
2025-04-09 11:30:00,315.49,315.98,313.98,314.1,8880.0,314.8001,315.289,313.2934,313.4132,8880.0
2025-04-09 11:40:00,314.37,315.9,313.81,315.19,10927.0,313.6826,315.2092,313.1238,314.5008,10927.0
2025-04-09 11:50:00,315.22,316.13,314.18,315.32,10835.0,314.5307,315.4387,313.493,314.6305,10835.0
2025-04-09 12:00:00,314.88,315.4,314.14,315.05,11589.0,314.1914,314.7103,313.4531,314.3611,11589.0
2025-04-09 12:10:00,315.57,316.79,315.33,315.87,7820.0,314.8799,316.0973,314.6405,315.1793,7820.0
2025-04-09 12:20:00,315.83,316.41,315.33,315.33,7961.0,315.1394,315.7181,314.6405,314.6405,7961.0
2025-04-09 12:30:00,315.63,316.73,315.15,316.54,7181.0,314.9398,316.0374,314.4609,315.8478,7181.0
2025-04-09 12:40:00,316.14,316.84,315.63,316.82,4702.0,315.4487,316.1472,314.9398,316.1272,4702.0
2025-04-09 12:50:00,316.98,318.4,316.38,317.46,10473.0,316.2869,317.7038,315.6882,316.7658,10473.0
2025-04-09 13:00:00,317.46,322.5,317.45,319.19,32053.0,316.7658,321.7948,316.7558,318.492,32053.0
2025-04-09 13:10:00,318.98,325.48,317.11,325.19,45616.0,318.2825,324.7683,316.4166,324.4789,45616.0
2025-04-09 13:20:00,324.71,340.28,323.22,333.09,21326.0,324.0,339.5359,322.5132,332.3616,21326.0
2025-04-09 13:30:00,334.69,342.09,333.1,336.9,30665.0,333.9581,341.3419,332.3716,336.1633,30665.0
2025-04-09 13:40:00,336.62,339.49,334.04,337.86,15208.0,335.8839,338.7476,333.3096,337.1212,15208.0
2025-04-09 13:50:00,337.07,338.99,334.1,337.47,19592.0,336.3329,338.2487,333.3694,336.7321,19592.0
2025-04-09 14:00:00,339.36,342.66,336.47,337.39,23379.0,338.6179,341.9107,335.7342,336.6522,23379.0
2025-04-09 14:10:00,338.19,341.68,337.59,340.02,27763.0,337.4505,340.9328,336.8518,339.2765,27763.0
2025-04-09 14:20:00,340.02,342.66,338.95,342.44,7578.0,339.2765,341.9107,338.2088,341.6912,7578.0
2025-04-09 14:30:00,342.44,343.99,340.08,341.03,14101.0,341.6912,343.2378,339.3363,340.2843,14101.0
2025-04-09 14:40:00,341.03,341.95,336.64,339.37,21853.0,340.2843,341.2023,335.9039,338.6279,21853.0
2025-04-09 14:50:00,339.37,339.7,334.72,334.73,18525.0,338.6279,338.9572,333.9881,333.998,18525.0
2025-04-09 15:00:00,335.38,340.09,334.69,338.46,37001.0,334.6466,339.3463,333.9581,337.7199,37001.0
2025-04-09 15:10:00,339.3,341.15,338.61,339.65,16212.0,338.5581,340.404,337.8696,338.9073,16212.0
2025-04-09 15:20:00,339.74,341.72,339.74,340.59,22873.0,338.9971,340.9728,338.9971,339.8452,22873.0
2025-04-09 15:30:00,341.02,343.65,338.82,341.72,55109.0,340.2743,342.8985,338.0791,340.9728,55109.0
2025-04-09 15:40:00,341.72,342.31,339.77,342.21,50071.0,340.9728,341.5615,339.027,341.4617,50071.0
2025-04-09 15:50:00,342.21,344.86,341.79,342.53,143225.0,341.4617,344.1059,341.0426,341.781,143225.0
2025-04-10 09:30:00,334.66,336.8,332.2,335.1,32291.0,333.9282,336.0635,331.4736,334.3672,32291.0
2025-04-10 09:40:00,333.88,337.88,332.32,336.72,17401.0,333.1499,337.1412,331.5933,335.9837,17401.0
2025-04-10 09:50:00,336.69,337.52,335.4,336.56,10197.0,335.9538,336.7819,334.6666,335.824,10197.0
2025-04-10 10:00:00,336.06,337.83,335.07,336.23,15770.0,335.3251,337.0913,334.3373,335.4948,15770.0
2025-04-10 10:10:00,336.41,337.85,334.87,337.26,20976.0,335.6744,337.1112,334.1377,336.5225,20976.0
2025-04-10 10:20:00,337.26,339.87,336.66,338.04,15134.0,336.5225,339.1268,335.9238,337.3008,15134.0
2025-04-10 10:30:00,338.5,340.88,338.5,340.35,22182.0,337.7598,340.1346,337.7598,339.6058,22182.0
2025-04-10 10:40:00,341.0,341.74,338.79,338.8,18300.0,340.2543,340.9927,338.0492,338.0591,18300.0
2025-04-10 10:50:00,339.57,339.89,336.71,337.25,26789.0,338.8275,339.1468,335.9737,336.5125,26789.0
2025-04-10 11:00:00,337.09,338.93,337.09,338.6,33050.0,336.3529,338.1889,336.3529,337.8596,33050.0
2025-04-10 11:10:00,338.78,338.78,335.48,335.74,20919.0,338.0392,338.0392,334.7464,335.0058,20919.0
2025-04-10 11:20:00,335.74,335.74,334.43,334.52,13836.0,335.0058,335.0058,333.6987,333.7885,13836.0
2025-04-10 11:30:00,334.57,334.57,333.23,333.6,8732.0,333.8384,333.8384,332.5013,332.8705,8732.0
2025-04-10 11:40:00,333.34,333.54,332.74,333.23,4114.0,332.6111,332.8106,332.0124,332.5013,4114.0
2025-04-10 11:50:00,332.67,332.67,330.22,330.73,8541.0,331.9425,331.9425,329.4979,330.0068,8541.0
2025-04-10 12:00:00,329.99,332.01,328.6,330.24,5621.0,329.2684,331.284,327.8814,329.5179,5621.0
2025-04-10 12:10:00,329.68,330.53,328.64,328.64,4056.0,328.9591,329.8072,327.9214,327.9214,4056.0
2025-04-10 12:20:00,327.93,327.93,325.98,327.71,6246.0,327.2129,327.2129,325.2672,326.9934,6246.0
2025-04-10 12:30:00,327.68,331.51,327.52,331.18,9410.0,326.9635,330.7851,326.8038,330.4558,9410.0
2025-04-10 12:40:00,330.45,333.19,329.68,332.67,20143.0,329.7274,332.4614,328.9591,331.9425,20143.0
2025-04-10 12:50:00,332.39,332.94,330.92,332.84,4895.0,331.6632,332.212,330.1964,332.1122,4895.0
2025-04-10 13:00:00,332.84,335.9,331.71,331.84,14037.0,332.1122,335.1655,330.9846,331.1144,14037.0
2025-04-10 13:10:00,331.84,332.02,329.61,330.49,18848.0,331.1144,331.294,328.8892,329.7673,18848.0
2025-04-10 13:20:00,330.49,333.21,329.22,333.2,20781.0,329.7673,332.4814,328.5001,332.4714,20781.0
2025-04-10 13:30:00,332.71,334.87,332.58,333.44,16947.0,331.9825,334.1377,331.8527,332.7109,16947.0
2025-04-10 13:40:00,333.69,337.74,333.33,335.75,9119.0,332.9603,337.0015,332.6011,335.0158,9119.0
2025-04-10 13:50:00,335.74,337.28,334.85,336.85,8586.0,335.0058,336.5425,334.1178,336.1134,8586.0
2025-04-10 14:00:00,336.94,338.65,336.1,336.13,21335.0,336.2032,337.9095,335.365,335.395,21335.0
2025-04-10 14:10:00,335.93,336.84,333.94,335.66,12752.0,335.1954,336.1034,333.2098,334.926,12752.0
2025-04-10 14:20:00,336.24,340.55,336.24,340.55,10158.0,335.5047,339.8053,335.5047,339.8053,10158.0
2025-04-10 14:30:00,339.97,341.4,339.42,340.83,34184.0,339.2266,340.6535,338.6778,340.0847,34184.0
2025-04-10 14:40:00,340.9,342.35,339.31,340.08,14499.0,340.1546,341.6014,338.568,339.3363,14499.0
2025-04-10 14:50:00,340.45,341.35,337.34,339.39,19400.0,339.7055,340.6036,336.6023,338.6479,19400.0
2025-04-10 15:00:00,339.38,341.93,338.46,338.62,18979.0,338.6379,341.1823,337.7199,337.8795,18979.0
2025-04-10 15:10:00,338.94,341.14,338.26,340.4,35999.0,338.1988,340.394,337.5203,339.6556,35999.0
2025-04-10 15:20:00,340.19,341.95,336.8,337.35,30400.0,339.4461,341.2023,336.0635,336.6123,30400.0
2025-04-10 15:30:00,337.35,340.14,335.68,336.03,50807.0,336.6123,339.3962,334.946,335.2952,50807.0
2025-04-10 15:40:00,335.84,336.79,333.78,335.63,53730.0,335.1056,336.0535,333.0501,334.8961,53730.0
2025-04-10 15:50:00,335.04,339.9,335.03,338.12,109971.0,334.3074,339.1567,334.2974,337.3806,109971.0
2025-04-11 09:30:00,335.06,337.73,333.23,336.97,32822.0,334.3273,336.9915,332.5013,336.2331,32822.0
2025-04-11 09:40:00,336.0,338.03,335.26,337.83,3901.0,335.2653,337.2908,334.5269,337.0913,3901.0
2025-04-11 09:50:00,337.15,339.48,335.65,337.6,5053.0,336.4128,338.7377,334.916,336.8618,5053.0
2025-04-11 10:00:00,337.96,339.64,335.9,338.5,12672.0,337.221,338.8973,335.1655,337.7598,12672.0
2025-04-11 10:10:00,338.89,338.89,336.52,337.32,12914.0,338.1489,338.1489,335.7841,336.5824,12914.0
2025-04-11 10:20:00,337.48,337.48,335.45,336.52,16218.0,336.742,336.742,334.7165,335.7841,16218.0
2025-04-11 10:30:00,335.91,338.39,335.78,337.63,36749.0,335.1755,337.65,335.0457,336.8917,36749.0
2025-04-11 10:40:00,337.02,338.71,336.48,338.08,6195.0,336.283,337.9693,335.7442,337.3407,6195.0
2025-04-11 10:50:00,338.08,338.1,336.43,336.77,10489.0,337.3407,337.3607,335.6943,336.0336,10489.0
2025-04-11 11:00:00,337.35,339.41,336.02,337.05,13620.0,336.6123,338.6678,335.2852,336.313,13620.0
2025-04-11 11:10:00,336.8,337.04,335.66,336.16,14496.0,336.0635,336.303,334.926,335.4249,14496.0
2025-04-11 11:20:00,336.28,337.02,335.61,336.92,9265.0,335.5447,336.283,334.8761,336.1833,9265.0
2025-04-11 11:30:00,336.99,338.46,336.88,338.46,7657.0,336.2531,337.7199,336.1433,337.7199,7657.0
2025-04-11 11:40:00,337.97,338.11,336.88,338.1,7599.0,337.231,337.3707,336.1433,337.3607,7599.0
2025-04-11 11:50:00,338.11,338.78,337.3,338.77,12899.0,337.3707,338.0392,336.5624,338.0292,12899.0
2025-04-11 12:00:00,338.75,339.56,337.91,338.4,5613.0,338.0093,338.8175,337.1711,337.66,5613.0
2025-04-11 12:10:00,338.44,339.3,338.43,339.11,3017.0,337.6999,338.5581,337.69,338.3685,3017.0
2025-04-11 12:20:00,339.45,340.24,338.59,339.85,22714.0,338.7077,339.496,337.8496,339.1068,22714.0
2025-04-11 12:30:00,339.84,342.92,339.84,342.18,6026.0,339.0969,342.1701,339.0969,341.4318,6026.0
2025-04-11 12:40:00,341.88,344.14,341.83,344.08,15408.0,341.1324,343.3875,341.0825,343.3276,15408.0
2025-04-11 12:50:00,344.13,344.62,340.4,343.65,33988.0,343.3775,343.8664,339.6556,342.8985,33988.0
2025-04-11 13:00:00,343.64,344.93,343.21,343.73,19817.0,342.8886,344.1757,342.4595,342.9784,19817.0
2025-04-11 13:10:00,343.44,343.68,342.07,342.25,5753.0,342.689,342.9285,341.322,341.5016,5753.0
2025-04-11 13:20:00,342.49,343.27,341.21,341.67,8914.0,341.7411,342.5194,340.4639,340.9229,8914.0
2025-04-11 13:30:00,342.1,343.54,341.68,343.54,4632.0,341.3519,342.7888,340.9328,342.7888,4632.0
2025-04-11 13:40:00,343.77,346.02,343.74,345.48,5638.0,343.0183,345.2634,342.9883,344.7245,5638.0
2025-04-11 13:50:00,344.77,346.5,344.77,344.82,7759.0,344.0161,345.7423,344.0161,344.066,7759.0
2025-04-11 14:00:00,345.48,345.74,343.61,344.53,5802.0,344.7245,344.984,342.8586,343.7766,5802.0
2025-04-11 14:10:00,344.29,345.39,343.91,343.92,4160.0,343.5371,344.6347,343.158,343.1679,4160.0
2025-04-11 14:20:00,344.13,344.69,343.3,344.47,3568.0,343.3775,343.9363,342.5493,343.7167,3568.0
2025-04-11 14:30:00,344.73,344.81,343.77,343.94,4537.0,343.9762,344.056,343.0183,343.1879,4537.0
2025-04-11 14:40:00,344.95,345.42,344.55,345.1,5540.0,344.1957,344.6647,343.7966,344.3454,5540.0
2025-04-11 14:50:00,345.06,345.07,343.14,343.39,8412.0,344.3055,344.3154,342.3897,342.6391,8412.0
2025-04-11 15:00:00,343.71,345.18,343.71,344.52,6443.0,342.9584,344.4252,342.9584,343.7666,6443.0
2025-04-11 15:10:00,344.26,345.35,344.07,345.07,8959.0,343.5072,344.5948,343.3176,344.3154,8959.0
2025-04-11 15:20:00,344.78,345.95,344.16,345.49,49105.0,344.0261,345.1935,343.4074,344.7345,49105.0
2025-04-11 15:30:00,345.29,347.21,345.04,347.21,19266.0,344.535,346.4508,344.2855,346.4508,19266.0
2025-04-11 15:40:00,346.92,347.48,346.09,346.37,43158.0,346.1614,346.7202,345.3332,345.6126,43158.0
2025-04-11 15:50:00,346.66,347.87,345.76,345.77,73440.0,345.902,347.1093,345.0039,345.0139,73440.0
2025-04-14 09:30:00,350.53,351.52,345.52,345.52,30017.0,349.7635,350.7513,344.7644,344.7644,30017.0
2025-04-14 09:40:00,344.91,349.97,343.84,349.11,22956.0,344.1558,349.2047,343.0881,348.3466,22956.0
2025-04-14 09:50:00,349.11,350.22,348.44,349.8,8063.0,348.3466,349.4542,347.6781,349.0351,8063.0
2025-04-14 10:00:00,348.69,350.39,348.03,349.76,11252.0,347.9275,349.6238,347.269,348.9952,11252.0
2025-04-14 10:10:00,349.8,350.92,347.64,348.75,22410.0,349.0351,350.1526,346.8798,347.9874,22410.0
2025-04-14 10:20:00,348.9,350.08,347.97,349.76,9604.0,348.1371,349.3145,347.2091,348.9952,9604.0
2025-04-14 10:30:00,349.57,350.29,349.18,350.23,7229.0,348.8056,349.524,348.4164,349.4641,7229.0
2025-04-14 10:40:00,350.44,350.57,349.27,350.57,15234.0,349.6737,349.8034,348.5062,349.8034,15234.0
2025-04-14 10:50:00,350.13,350.84,349.52,350.31,9222.0,349.3644,350.0728,348.7557,349.544,9222.0
2025-04-14 11:00:00,350.3,350.95,349.72,350.42,13644.0,349.534,350.1826,348.9553,349.6537,13644.0
2025-04-14 11:10:00,350.57,350.57,349.35,350.02,16195.0,349.8034,349.8034,348.5861,349.2546,16195.0
2025-04-14 11:20:00,350.18,350.59,348.49,349.41,13369.0,349.4143,349.8234,347.728,348.6459,13369.0
2025-04-14 11:30:00,349.27,350.03,348.12,348.12,9325.0,348.5062,349.2646,347.3588,347.3588,9325.0
2025-04-14 11:40:00,348.49,348.79,347.25,347.25,11543.0,347.728,348.0273,346.4907,346.4907,11543.0
2025-04-14 11:50:00,347.08,348.21,346.43,347.37,14706.0,346.321,347.4486,345.6725,346.6104,14706.0
2025-04-14 12:00:00,347.54,348.31,347.54,347.63,4909.0,346.78,347.5483,346.78,346.8698,4909.0
2025-04-14 12:10:00,347.42,350.0,346.89,349.49,14790.0,346.6603,349.2347,346.1315,348.7258,14790.0
2025-04-14 12:20:00,349.28,349.85,348.68,348.8,8074.0,348.5162,349.085,347.9175,348.0373,8074.0
2025-04-14 12:30:00,348.8,349.47,348.43,348.71,19571.0,348.0373,348.7058,347.6681,347.9475,19571.0
2025-04-14 12:40:00,348.71,348.85,346.23,346.83,18023.0,347.9475,348.0872,345.4729,346.0716,18023.0
2025-04-14 12:50:00,346.45,346.83,344.84,345.52,12794.0,345.6924,346.0716,344.0859,344.7644,12794.0
2025-04-14 13:00:00,346.38,349.38,345.75,346.31,4387.0,345.6226,348.616,344.9939,345.5527,4387.0
2025-04-14 13:10:00,346.4,347.28,345.76,347.28,6417.0,345.6425,346.5206,345.0039,346.5206,6417.0
2025-04-14 13:20:00,347.21,347.64,346.59,346.94,5621.0,346.4508,346.8798,345.8321,346.1813,5621.0
2025-04-14 13:30:00,347.49,347.7,346.6,346.66,11726.0,346.7301,346.9397,345.8421,345.902,11726.0
2025-04-14 13:40:00,346.66,347.39,346.4,346.85,9962.0,345.902,346.6304,345.6425,346.0915,9962.0
2025-04-14 13:50:00,346.77,347.7,346.22,346.37,15138.0,346.0117,346.9397,345.4629,345.6126,15138.0
2025-04-14 14:00:00,346.98,348.2,346.4,347.73,9773.0,346.2213,347.4386,345.6425,346.9696,9773.0
2025-04-14 14:10:00,347.69,348.03,346.97,347.87,8376.0,346.9297,347.269,346.2113,347.1093,8376.0
2025-04-14 14:20:00,347.86,348.73,347.86,348.54,3335.0,347.0993,347.9674,347.0993,347.7778,3335.0
2025-04-14 14:30:00,348.69,349.13,348.52,348.98,7880.0,347.9275,348.3666,347.7579,348.2169,7880.0
2025-04-14 14:40:00,348.98,349.37,348.6,348.94,2336.0,348.2169,348.606,347.8377,348.177,2336.0
2025-04-14 14:50:00,348.94,349.18,348.29,348.76,11376.0,348.177,348.4164,347.5284,347.9974,11376.0
2025-04-14 15:00:00,348.93,349.97,348.93,349.97,6255.0,348.167,349.2047,348.167,349.2047,6255.0
2025-04-14 15:10:00,349.82,350.34,349.43,349.86,18130.0,349.055,349.5739,348.6659,349.095,18130.0
2025-04-14 15:20:00,349.88,350.5,349.17,349.17,11372.0,349.1149,349.7336,348.4065,348.4065,11372.0
2025-04-14 15:30:00,349.48,350.21,349.16,349.69,18293.0,348.7158,349.4442,348.3965,348.9253,18293.0
2025-04-14 15:40:00,349.59,350.3,348.53,348.81,12902.0,348.8255,349.534,347.7679,348.0473,12902.0
2025-04-14 15:50:00,348.52,348.89,346.93,347.83,56275.0,347.7579,348.1271,346.1714,347.0694,56275.0
2025-04-15 09:30:00,349.03,349.89,346.49,347.88,19575.0,348.2668,349.1249,345.7323,347.1193,19575.0
2025-04-15 09:40:00,348.74,349.29,346.88,348.33,2606.0,347.9774,348.5262,346.1215,347.5683,2606.0
2025-04-15 09:50:00,348.95,349.12,346.51,348.72,13094.0,348.1869,348.3566,345.7523,347.9575,13094.0
2025-04-15 10:00:00,348.04,349.98,347.32,348.68,18871.0,347.2789,349.2147,346.5605,347.9175,18871.0
2025-04-15 10:10:00,349.0,349.68,345.47,346.42,9849.0,348.2368,348.9154,344.7146,345.6625,9849.0
2025-04-15 10:20:00,345.48,347.31,344.78,345.96,13562.0,344.7245,346.5505,344.0261,345.2035,13562.0
2025-04-15 10:30:00,345.95,346.88,345.95,346.22,6744.0,345.1935,346.1215,345.1935,345.4629,6744.0
2025-04-15 10:40:00,346.21,348.04,346.21,347.8,11831.0,345.4529,347.2789,345.4529,347.0395,11831.0
2025-04-15 10:50:00,347.81,348.74,347.56,347.68,16377.0,347.0494,347.9774,346.8,346.9197,16377.0
2025-04-15 11:00:00,347.44,348.13,346.84,347.09,10842.0,346.6803,347.3687,346.0816,346.331,10842.0
2025-04-15 11:10:00,347.08,347.18,346.54,346.54,6066.0,346.321,346.4208,345.7822,345.7822,6066.0
2025-04-15 11:20:00,346.53,346.54,345.05,345.05,2288.0,345.7722,345.7822,344.2955,344.2955,2288.0
2025-04-15 11:30:00,345.37,346.79,345.03,346.52,5551.0,344.6148,346.0317,344.2755,345.7623,5551.0
2025-04-15 11:40:00,346.29,346.69,345.5,345.72,4631.0,345.5328,345.9319,344.7445,344.964,4631.0
2025-04-15 11:50:00,346.08,346.27,345.02,346.19,6733.0,345.3232,345.5128,344.2655,345.433,6733.0
2025-04-15 12:00:00,345.74,346.9,345.73,346.65,2499.0,344.984,346.1414,344.974,345.892,2499.0
2025-04-15 12:10:00,346.35,347.35,346.35,346.8,3656.0,345.5926,346.5904,345.5926,346.0416,3656.0
2025-04-15 12:20:00,347.02,347.82,346.69,347.3,10270.0,346.2612,347.0594,345.9319,346.5406,10270.0
2025-04-15 12:30:00,347.87,348.13,347.59,347.64,4366.0,347.1093,347.3687,346.8299,346.8798,4366.0
2025-04-15 12:40:00,347.29,347.29,346.1,346.25,5201.0,346.5306,346.5306,345.3432,345.4929,5201.0
2025-04-15 12:50:00,345.7,345.7,344.77,345.15,9879.0,344.9441,344.9441,344.0161,344.3953,9879.0
2025-04-15 13:00:00,344.6,345.42,344.6,345.06,16587.0,343.8465,344.6647,343.8465,344.3055,16587.0
2025-04-15 13:10:00,344.92,345.12,343.24,344.42,26236.0,344.1658,344.3653,342.4894,343.6669,26236.0
2025-04-15 13:20:00,344.42,344.55,343.4,343.81,9404.0,343.6669,343.7966,342.6491,343.0582,9404.0
2025-04-15 13:30:00,343.81,344.13,342.97,343.24,9114.0,343.0582,343.3775,342.22,342.4894,9114.0
2025-04-15 13:40:00,343.25,343.9,342.81,343.69,17379.0,342.4994,343.148,342.0604,342.9385,17379.0
2025-04-15 13:50:00,343.71,344.18,343.06,344.01,5771.0,342.9584,343.4274,342.3098,343.2578,5771.0
2025-04-15 14:00:00,343.88,344.33,343.37,343.96,13527.0,343.128,343.5771,342.6192,343.2079,13527.0
2025-04-15 14:10:00,343.69,343.92,342.89,343.1,5681.0,342.9385,343.1679,342.1402,342.3497,5681.0
2025-04-15 14:20:00,343.11,343.48,342.67,342.87,11049.0,342.3597,342.7289,341.9207,342.1202,11049.0
2025-04-15 14:30:00,342.88,343.31,342.62,342.85,5898.0,342.1302,342.5593,341.8708,342.1003,5898.0
2025-04-15 14:40:00,342.86,343.73,342.62,343.01,11425.0,342.1103,342.9784,341.8708,342.2599,11425.0
2025-04-15 14:50:00,343.2,344.72,343.07,344.57,15981.0,342.4495,343.9662,342.3198,343.8165,15981.0
2025-04-15 15:00:00,344.3,345.01,344.14,344.72,15737.0,343.5471,344.2556,343.3875,343.9662,15737.0
2025-04-15 15:10:00,344.9,345.65,344.73,345.44,16657.0,344.1458,344.8942,343.9762,344.6846,16657.0
2025-04-15 15:20:00,345.2,345.33,344.29,344.46,14187.0,344.4451,344.5749,343.5371,343.7068,14187.0
2025-04-15 15:30:00,344.67,345.14,344.14,344.22,7346.0,343.9163,344.3853,343.3875,343.4673,7346.0
2025-04-15 15:40:00,344.35,344.64,343.32,343.7,11096.0,343.597,343.8864,342.5693,342.9484,11096.0
2025-04-15 15:50:00,344.02,344.41,343.0,343.8,60759.0,343.2677,343.6569,342.25,343.0482,60759.0
2025-04-16 09:30:00,340.72,341.49,338.04,339.1,57706.0,339.9749,340.7433,337.3008,338.3585,57706.0
2025-04-16 09:40:00,338.23,339.44,337.57,338.22,19170.0,337.4904,338.6977,336.8318,337.4804,19170.0
2025-04-16 09:50:00,338.28,338.44,335.74,335.74,73942.0,337.5403,337.6999,335.0058,335.0058,73942.0
2025-04-16 10:00:00,336.18,336.67,334.43,334.75,54593.0,335.4449,335.9338,333.6987,334.018,54593.0
2025-04-16 10:10:00,335.05,335.23,332.32,333.43,40493.0,334.3173,334.497,331.5933,332.7009,40493.0
2025-04-16 10:20:00,333.52,335.74,333.52,335.2,13021.0,332.7907,335.0058,332.7907,334.467,13021.0
2025-04-16 10:30:00,334.93,336.66,334.93,335.33,22044.0,334.1976,335.9238,334.1976,334.5967,22044.0
2025-04-16 10:40:00,335.52,336.03,335.31,336.01,6063.0,334.7863,335.2952,334.5768,335.2752,6063.0
2025-04-16 10:50:00,335.75,336.13,334.58,335.45,10762.0,335.0158,335.395,333.8484,334.7165,10762.0
2025-04-16 11:00:00,335.6,336.21,335.4,335.99,10847.0,334.8661,335.4748,334.6666,335.2553,10847.0
2025-04-16 11:10:00,336.02,336.62,335.46,335.64,11549.0,335.2852,335.8839,334.7264,334.9061,11549.0
2025-04-16 11:20:00,335.56,337.38,335.28,337.0,33177.0,334.8262,336.6422,334.5468,336.2631,33177.0
2025-04-16 11:30:00,336.97,338.08,336.6,337.32,19102.0,336.2331,337.3407,335.864,336.5824,19102.0
2025-04-16 11:40:00,337.33,337.33,336.18,336.18,12029.0,336.5924,336.5924,335.4449,335.4449,12029.0
2025-04-16 11:50:00,336.19,336.54,334.73,335.59,12280.0,335.4549,335.8041,333.998,334.8562,12280.0
2025-04-16 12:00:00,335.56,335.58,334.5,334.92,7427.0,334.8262,334.8462,333.7685,334.1876,7427.0
2025-04-16 12:10:00,335.05,335.39,334.9,335.12,4502.0,334.3173,334.6566,334.1677,334.3872,4502.0
2025-04-16 12:20:00,335.11,335.66,334.9,335.18,5989.0,334.3772,334.926,334.1677,334.4471,5989.0
2025-04-16 12:30:00,335.38,335.88,334.86,334.86,3029.0,334.6466,335.1455,334.1278,334.1278,3029.0
2025-04-16 12:40:00,334.89,335.35,334.21,334.31,6784.0,334.1577,334.6167,333.4792,333.579,6784.0
2025-04-16 12:50:00,334.41,334.72,334.21,334.21,2914.0,333.6787,333.9881,333.4792,333.4792,2914.0
2025-04-16 13:00:00,333.98,334.51,333.88,333.95,6768.0,333.2497,333.7785,333.1499,333.2197,6768.0
2025-04-16 13:10:00,334.0,334.64,333.68,334.55,6814.0,333.2696,333.9082,332.9503,333.8184,6814.0
2025-04-16 13:20:00,334.55,334.56,333.4,334.28,5638.0,333.8184,333.8284,332.671,333.549,5638.0
2025-04-16 13:30:00,334.11,334.11,332.01,332.01,5557.0,333.3794,333.3794,331.284,331.284,5557.0
2025-04-16 13:40:00,331.68,332.24,330.2,330.6,11918.0,330.9547,331.5135,329.4779,329.8771,11918.0
2025-04-16 13:50:00,330.2,330.99,328.91,329.98,6661.0,329.4779,330.2662,328.1908,329.2584,6661.0
2025-04-16 14:00:00,329.98,330.53,328.79,330.36,8844.0,329.2584,329.8072,328.071,329.6376,8844.0
2025-04-16 14:10:00,330.43,330.88,329.35,329.68,8245.0,329.7074,330.1565,328.6298,328.9591,8245.0
2025-04-16 14:20:00,329.72,331.47,329.36,330.82,25525.0,328.999,330.7452,328.6398,330.0966,25525.0
2025-04-16 14:30:00,330.73,330.81,328.95,329.6,17565.0,330.0068,330.0866,328.2307,328.8793,17565.0
2025-04-16 14:40:00,329.6,329.88,329.22,329.42,10519.0,328.8793,329.1586,328.5001,328.6997,10519.0
2025-04-16 14:50:00,329.36,329.42,327.76,327.76,11100.0,328.6398,328.6997,327.0433,327.0433,11100.0
2025-04-16 15:00:00,328.07,328.28,327.31,327.43,10486.0,327.3526,327.5621,326.5943,326.714,10486.0
2025-04-16 15:10:00,327.35,328.07,326.91,327.58,30840.0,326.6342,327.3526,326.1951,326.8637,30840.0
2025-04-16 15:20:00,327.56,327.64,326.8,327.05,18100.0,326.8437,326.9235,326.0854,326.3348,18100.0
2025-04-16 15:30:00,327.24,327.75,326.68,327.46,24868.0,326.5244,327.0333,325.9656,326.7439,24868.0
2025-04-16 15:40:00,327.6,328.65,327.45,328.37,25436.0,326.8836,327.9313,326.734,327.652,25436.0
2025-04-16 15:50:00,328.68,330.65,328.16,330.58,86685.0,327.9613,329.927,327.4424,329.8571,86685.0
2025-04-17 09:30:00,332.99,336.51,330.46,331.47,71007.0,332.2618,335.7742,329.7374,330.7452,71007.0
2025-04-17 09:40:00,330.72,332.44,330.23,330.92,12942.0,329.9968,331.7131,329.5079,330.1964,12942.0
2025-04-17 09:50:00,330.92,331.29,329.51,329.71,38788.0,330.1964,330.5656,328.7895,328.989,38788.0
2025-04-17 10:00:00,330.17,331.36,329.46,330.23,56378.0,329.448,330.6354,328.7396,329.5079,56378.0
2025-04-17 10:10:00,330.45,331.62,329.24,329.5,34379.0,329.7274,330.8948,328.52,328.7795,34379.0
2025-04-17 10:20:00,329.5,329.62,327.99,328.29,23560.0,328.7795,328.8992,327.2728,327.5721,23560.0
2025-04-17 10:30:00,328.29,328.72,327.05,327.44,35596.0,327.5721,328.0012,326.3348,326.724,35596.0
2025-04-17 10:40:00,327.64,329.21,327.45,328.97,30038.0,326.9235,328.4901,326.734,328.2506,30038.0
2025-04-17 10:50:00,328.84,329.39,328.76,328.97,36213.0,328.1209,328.6697,328.0411,328.2506,36213.0
2025-04-17 11:00:00,328.94,331.26,328.94,330.79,35623.0,328.2207,330.5356,328.2207,330.0667,35623.0
2025-04-17 11:10:00,330.71,331.52,330.49,331.5,24094.0,329.9868,330.7951,329.7673,330.7751,24094.0
2025-04-17 11:20:00,331.5,331.59,330.76,331.28,11480.0,330.7751,330.8649,330.0367,330.5556,11480.0
2025-04-17 11:30:00,331.6,332.44,331.55,332.06,20493.0,330.8749,331.7131,330.825,331.3339,20493.0
2025-04-17 11:40:00,332.05,332.35,331.43,331.84,16327.0,331.3239,331.6232,330.7053,331.1144,16327.0
2025-04-17 11:50:00,331.84,332.37,330.85,330.95,25204.0,331.1144,331.6432,330.1265,330.2263,25204.0
2025-04-17 12:00:00,330.77,332.07,330.77,331.49,21020.0,330.0467,331.3439,330.0467,330.7651,21020.0
2025-04-17 12:10:00,331.38,331.89,330.4,331.69,14184.0,330.6554,331.1643,329.6775,330.9647,14184.0
2025-04-17 12:20:00,331.68,332.73,330.8,332.46,46763.0,330.9547,332.0024,330.0766,331.733,46763.0
2025-04-17 12:30:00,332.43,333.23,332.13,332.37,22815.0,331.7031,332.5013,331.4037,331.6432,22815.0
2025-04-17 12:40:00,332.53,333.93,332.38,333.48,7181.0,331.8029,333.1998,331.6532,332.7508,7181.0
2025-04-17 12:50:00,333.49,334.83,333.32,334.44,9587.0,332.7608,334.0978,332.5911,333.7087,9587.0
2025-04-17 13:00:00,334.82,334.82,333.87,334.53,7184.0,334.0878,334.0878,333.1399,333.7985,7184.0
2025-04-17 13:10:00,334.45,334.45,333.17,333.51,15772.0,333.7187,333.7187,332.4415,332.7807,15772.0
2025-04-17 13:20:00,333.31,334.15,332.64,332.64,14868.0,332.5811,333.4193,331.9126,331.9126,14868.0
2025-04-17 13:30:00,333.17,333.73,332.79,333.68,3129.0,332.4415,333.0002,332.0623,332.9503,3129.0
2025-04-17 13:40:00,333.41,334.75,333.02,333.87,6919.0,332.6809,334.018,332.2918,333.1399,6919.0
2025-04-17 13:50:00,333.61,334.37,333.61,334.19,4962.0,332.8805,333.6388,332.8805,333.4592,4962.0
2025-04-17 14:00:00,334.52,335.16,334.19,334.88,7223.0,333.7885,334.4271,333.4592,334.1477,7223.0
2025-04-17 14:10:00,334.91,335.21,334.69,335.17,6541.0,334.1776,334.477,333.9581,334.4371,6541.0
2025-04-17 14:20:00,335.01,335.32,334.73,334.73,6438.0,334.2774,334.5868,333.998,333.998,6438.0
2025-04-17 14:30:00,334.61,335.33,334.61,335.14,7269.0,333.8783,334.5967,333.8783,334.4071,7269.0
2025-04-17 14:40:00,335.14,335.55,334.48,334.48,15760.0,334.4071,334.8163,333.7486,333.7486,15760.0
2025-04-17 14:50:00,334.47,334.87,333.77,334.1,14490.0,333.7386,334.1377,333.0401,333.3694,14490.0
2025-04-17 15:00:00,334.29,335.11,334.1,334.82,12452.0,333.559,334.3772,333.3694,334.0878,12452.0
2025-04-17 15:10:00,334.62,334.75,334.06,334.4,12036.0,333.8883,334.018,333.3295,333.6688,12036.0
2025-04-17 15:20:00,334.4,335.06,333.96,334.35,18519.0,333.6688,334.3273,333.2297,333.6189,18519.0
2025-04-17 15:30:00,334.23,334.92,334.23,334.38,14683.0,333.4991,334.1876,333.4991,333.6488,14683.0
2025-04-17 15:40:00,334.47,334.71,333.43,333.49,23119.0,333.7386,333.9781,332.7009,332.7608,23119.0
2025-04-17 15:50:00,333.32,334.02,332.6,333.35,82884.0,332.5911,333.2896,331.8727,332.6211,82884.0
2025-04-21 09:30:00,330.1,332.0,328.85,329.84,13764.0,329.3782,331.274,328.1309,329.1187,13764.0
2025-04-21 09:40:00,329.84,330.56,329.54,330.09,4872.0,329.1187,329.8372,328.8194,329.3682,4872.0
2025-04-21 09:50:00,330.1,330.37,328.95,329.25,5213.0,329.3782,329.6476,328.2307,328.53,5213.0
2025-04-21 10:00:00,328.91,328.92,326.92,326.97,21506.0,328.1908,328.2007,326.2051,326.255,21506.0
2025-04-21 10:10:00,327.44,327.69,326.05,326.59,18005.0,326.724,326.9734,325.337,325.8758,18005.0
2025-04-21 10:20:00,326.59,327.13,326.27,326.85,12696.0,325.8758,326.4147,325.5565,326.1353,12696.0
2025-04-21 10:30:00,327.05,327.5,326.19,327.5,11124.0,326.3348,326.7839,325.4767,326.7839,11124.0
2025-04-21 10:40:00,327.49,328.17,325.12,325.48,9547.0,326.7739,327.4524,324.4091,324.7683,9547.0
2025-04-21 10:50:00,325.31,325.31,324.54,324.54,6305.0,324.5986,324.5986,323.8303,323.8303,6305.0
2025-04-21 11:00:00,324.81,325.06,324.13,324.61,7682.0,324.0997,324.3492,323.4212,323.9002,7682.0
2025-04-21 11:10:00,324.61,324.73,324.09,324.73,6439.0,323.9002,324.0199,323.3813,324.0199,6439.0
2025-04-21 11:20:00,324.81,324.81,323.73,323.79,9167.0,324.0997,324.0997,323.0221,323.082,9167.0
2025-04-21 11:30:00,323.79,323.92,322.68,322.88,13272.0,323.082,323.2117,321.9744,322.174,13272.0
2025-04-21 11:40:00,322.88,323.31,321.65,321.65,15038.0,322.174,322.603,320.9466,320.9466,15038.0
2025-04-21 11:50:00,322.07,322.28,321.28,322.17,4740.0,321.3657,321.5753,320.5775,321.4655,4740.0
2025-04-21 12:00:00,322.17,323.16,322.17,323.13,5666.0,321.4655,322.4533,321.4655,322.4234,5666.0
2025-04-21 12:10:00,323.43,323.67,322.86,323.0,7423.0,322.7228,322.9622,322.154,322.2937,7423.0
2025-04-21 12:20:00,323.0,323.44,322.79,323.03,2663.0,322.2937,322.7327,322.0842,322.3236,2663.0
2025-04-21 12:30:00,323.15,323.38,322.61,323.15,6400.0,322.4434,322.6729,321.9045,322.4434,6400.0
2025-04-21 12:40:00,323.38,323.97,322.89,323.82,17126.0,322.6729,323.2616,322.1839,323.1119,17126.0
2025-04-21 12:50:00,323.39,323.68,322.51,322.51,36719.0,322.6828,322.9722,321.8048,321.8048,36719.0
2025-04-21 13:00:00,322.77,323.17,321.12,321.94,11272.0,322.0642,322.4633,320.4178,321.236,11272.0
2025-04-21 13:10:00,321.94,322.63,321.76,322.51,17383.0,321.236,321.9245,321.0564,321.8048,17383.0
2025-04-21 13:20:00,322.45,322.92,321.78,321.84,12725.0,321.7449,322.2139,321.0764,321.1362,12725.0
2025-04-21 13:30:00,321.84,322.11,320.91,321.27,12896.0,321.1362,321.4056,320.2083,320.5675,12896.0
2025-04-21 13:40:00,321.44,321.62,320.57,320.83,9510.0,320.7371,320.9167,319.869,320.1284,9510.0
2025-04-21 13:50:00,320.91,321.17,320.03,320.34,6692.0,320.2083,320.4677,319.3302,319.6395,6692.0
2025-04-21 14:00:00,320.38,320.38,319.37,319.55,18478.0,319.6794,319.6794,318.6716,318.8512,18478.0
2025-04-21 14:10:00,319.46,319.97,319.29,319.41,10611.0,318.7614,319.2703,318.5918,318.7115,10611.0
2025-04-21 14:20:00,319.33,319.45,318.65,319.04,30786.0,318.6317,318.7515,317.9532,318.3424,30786.0
2025-04-21 14:30:00,319.03,319.31,318.54,318.99,17676.0,318.3324,318.6118,317.8434,318.2925,17676.0
2025-04-21 14:40:00,319.07,319.14,318.53,318.84,21461.0,318.3723,318.4421,317.8335,318.1428,21461.0
2025-04-21 14:50:00,318.72,318.87,318.08,318.17,16516.0,318.0231,318.1727,317.3845,317.4743,16516.0
2025-04-21 15:00:00,318.16,319.09,318.12,318.76,21098.0,317.4643,318.3922,317.4244,318.063,21098.0
2025-04-21 15:10:00,318.73,319.17,318.59,318.99,26654.0,318.033,318.4721,317.8933,318.2925,26654.0
2025-04-21 15:20:00,319.11,319.73,318.92,319.1,27922.0,318.4122,319.0308,318.2226,318.4022,27922.0
2025-04-21 15:30:00,319.18,320.35,318.76,319.7,39698.0,318.482,319.6495,318.063,319.0009,39698.0
2025-04-21 15:40:00,319.69,320.3,319.52,319.81,79990.0,318.9909,319.5996,318.8213,319.1107,79990.0
2025-04-21 15:50:00,319.63,322.53,319.42,322.37,253565.0,318.9311,321.8247,318.7215,321.6651,253565.0
2025-04-22 09:30:00,330.17,332.88,324.78,328.46,41534.0,329.448,332.1521,324.0698,327.7418,41534.0
2025-04-22 09:40:00,328.46,331.01,328.45,329.92,5148.0,327.7418,330.2862,327.7318,329.1986,5148.0
2025-04-22 09:50:00,330.22,330.23,328.6,329.92,16766.0,329.4979,329.5079,327.8814,329.1986,16766.0
2025-04-22 10:00:00,330.22,330.27,329.2,329.46,9499.0,329.4979,329.5478,328.4801,328.7396,9499.0
2025-04-22 10:10:00,329.48,329.94,328.73,329.94,13272.0,328.7595,329.2185,328.0112,329.2185,13272.0
2025-04-22 10:20:00,329.93,330.83,329.45,330.07,10655.0,329.2085,330.1066,328.7296,329.3482,10655.0
2025-04-22 10:30:00,329.93,331.89,329.88,331.8,5409.0,329.2085,331.1643,329.1586,331.0745,5409.0
2025-04-22 10:40:00,331.71,331.94,330.35,330.41,5079.0,330.9846,331.2141,329.6276,329.6875,5079.0
2025-04-22 10:50:00,330.0,330.97,329.84,330.94,8594.0,329.2784,330.2463,329.1187,330.2163,8594.0
2025-04-22 11:00:00,330.78,331.51,330.77,331.15,6763.0,330.0567,330.7851,330.0467,330.4259,6763.0
2025-04-22 11:10:00,331.17,331.61,331.09,331.11,27919.0,330.4458,330.8849,330.366,330.386,27919.0
2025-04-22 11:20:00,331.17,331.3,330.2,330.31,4356.0,330.4458,330.5755,329.4779,329.5877,4356.0
2025-04-22 11:30:00,330.17,330.61,330.12,330.21,7896.0,329.448,329.8871,329.3981,329.4879,7896.0
2025-04-22 11:40:00,330.28,330.45,329.1,329.66,7757.0,329.5578,329.7274,328.3804,328.9391,7757.0
2025-04-22 11:50:00,329.69,331.89,329.69,331.4,21147.0,328.9691,331.1643,328.9691,330.6753,21147.0
2025-04-22 12:00:00,331.44,333.7,331.44,333.68,13577.0,330.7152,332.9703,330.7152,332.9503,13577.0
2025-04-22 12:10:00,333.87,334.91,333.71,334.91,4233.0,333.1399,334.1776,332.9803,334.1776,4233.0
2025-04-22 12:20:00,334.98,335.61,334.91,335.22,25942.0,334.2475,334.8761,334.1776,334.487,25942.0
2025-04-22 12:30:00,335.17,335.45,334.57,334.68,10052.0,334.4371,334.7165,333.8384,333.9482,10052.0
2025-04-22 12:40:00,334.58,334.72,333.79,333.8,5596.0,333.8484,333.9881,333.0601,333.0701,5596.0
2025-04-22 12:50:00,334.3,334.3,333.2,333.88,6628.0,333.569,333.569,332.4714,333.1499,6628.0
2025-04-22 13:00:00,333.89,334.52,333.61,334.33,7101.0,333.1599,333.7885,332.8805,333.5989,7101.0
2025-04-22 13:10:00,333.85,333.85,331.69,332.79,13161.0,333.12,333.12,330.9647,332.0623,13161.0
2025-04-22 13:20:00,332.37,332.79,330.09,330.74,11081.0,331.6432,332.0623,329.3682,330.0168,11081.0
2025-04-22 13:30:00,330.41,331.64,330.32,331.6,4721.0,329.6875,330.9148,329.5977,330.8749,4721.0
2025-04-22 13:40:00,331.25,331.57,330.43,330.69,3668.0,330.5257,330.845,329.7074,329.9669,3668.0
2025-04-22 13:50:00,330.84,331.11,330.42,331.11,5557.0,330.1165,330.386,329.6975,330.386,5557.0
2025-04-22 14:00:00,330.6,332.33,330.6,331.78,6839.0,329.8771,331.6033,329.8771,331.0545,6839.0
2025-04-22 14:10:00,331.78,332.74,331.62,332.54,15581.0,331.0545,332.0124,330.8948,331.8128,15581.0
2025-04-22 14:20:00,332.39,333.47,332.39,333.3,3548.0,331.6632,332.7408,331.6632,332.5712,3548.0
2025-04-22 14:30:00,333.34,333.79,333.34,333.52,4719.0,332.6111,333.0601,332.6111,332.7907,4719.0
2025-04-22 14:40:00,333.5,333.98,333.47,333.75,5675.0,332.7707,333.2497,332.7408,333.0202,5675.0
2025-04-22 14:50:00,333.96,334.36,333.72,334.13,8166.0,333.2297,333.6289,332.9903,333.3994,8166.0
2025-04-22 15:00:00,334.13,334.33,333.45,333.71,8281.0,333.3994,333.5989,332.7208,332.9803,8281.0
2025-04-22 15:10:00,333.71,333.87,332.87,332.89,9978.0,332.9803,333.1399,332.1421,332.1621,9978.0
2025-04-22 15:20:00,332.88,333.2,332.26,332.86,10364.0,332.1521,332.4714,331.5334,332.1321,10364.0
2025-04-22 15:30:00,332.66,333.32,332.49,332.49,19700.0,331.9326,332.5911,331.7629,331.7629,19700.0
2025-04-22 15:40:00,332.5,334.4,332.35,333.7,17464.0,331.7729,333.6688,331.6232,332.9703,17464.0
2025-04-22 15:50:00,333.82,333.82,331.75,332.59,62141.0,333.09,333.09,331.0246,331.8627,62141.0
2025-04-23 09:30:00,344.6,344.6,337.27,341.87,70308.0,343.8465,343.8465,336.5325,341.1224,70308.0
2025-04-23 09:40:00,341.2,344.04,340.89,342.27,35913.0,340.4539,343.2877,340.1446,341.5216,35913.0
2025-04-23 09:50:00,342.13,342.82,341.17,342.76,29928.0,341.3819,342.0704,340.424,342.0105,29928.0
2025-04-23 10:00:00,343.24,345.28,342.25,344.66,48108.0,342.4894,344.525,341.5016,343.9063,48108.0
2025-04-23 10:10:00,344.67,345.47,342.9,343.61,15018.0,343.9163,344.7146,342.1502,342.8586,15018.0
2025-04-23 10:20:00,343.3,345.29,342.61,344.31,57715.0,342.5493,344.535,341.8608,343.5571,57715.0
2025-04-23 10:30:00,344.3,346.35,344.29,345.05,15597.0,343.5471,345.5926,343.5371,344.2955,15597.0
2025-04-23 10:40:00,345.18,346.56,344.7,345.83,17464.0,344.4252,345.8022,343.9462,345.0738,17464.0
2025-04-23 10:50:00,345.65,346.57,345.55,345.74,15285.0,344.8942,345.8122,344.7944,344.984,15285.0
2025-04-23 11:00:00,345.91,348.29,344.79,346.73,46933.0,345.1536,347.5284,344.036,345.9718,46933.0
2025-04-23 11:10:00,346.53,346.62,344.98,345.08,12866.0,345.7722,345.862,344.2256,344.3254,12866.0
2025-04-23 11:20:00,344.85,344.87,341.84,342.77,25835.0,344.0959,344.1159,341.0925,342.0205,25835.0
2025-04-23 11:30:00,342.77,343.44,341.72,343.42,10982.0,342.0205,342.689,340.9728,342.669,10982.0
2025-04-23 11:40:00,343.66,343.74,340.74,340.87,14397.0,342.9085,342.9883,339.9949,340.1246,14397.0
2025-04-23 11:50:00,341.35,342.04,340.64,341.87,7885.0,340.6036,341.2921,339.8951,341.1224,7885.0
2025-04-23 12:00:00,341.75,341.75,340.26,340.35,6846.0,341.0027,341.0027,339.516,339.6058,6846.0
2025-04-23 12:10:00,340.43,340.87,339.46,339.47,5064.0,339.6856,340.1246,338.7177,338.7277,5064.0
2025-04-23 12:20:00,338.75,339.69,338.39,339.64,4020.0,338.0093,338.9472,337.65,338.8973,4020.0
2025-04-23 12:30:00,339.31,340.59,339.22,340.4,4285.0,338.568,339.8452,338.4782,339.6556,4285.0
2025-04-23 12:40:00,340.01,340.11,339.0,339.13,6224.0,339.2665,339.3663,338.2587,338.3884,6224.0
2025-04-23 12:50:00,339.12,340.65,339.11,340.5,2121.0,338.3784,339.9051,338.3685,339.7554,2121.0
2025-04-23 13:00:00,340.5,341.84,339.4,341.78,6344.0,339.7554,341.0925,338.6578,341.0326,6344.0
2025-04-23 13:10:00,341.58,341.72,340.82,341.23,11399.0,340.8331,340.9728,340.0747,340.4838,11399.0
2025-04-23 13:20:00,341.09,341.25,340.27,340.28,4813.0,340.3441,340.5038,339.5259,339.5359,4813.0
2025-04-23 13:30:00,340.23,340.64,338.61,339.03,7474.0,339.486,339.8951,337.8696,338.2886,7474.0
2025-04-23 13:40:00,339.15,339.3,338.63,338.97,6199.0,338.4084,338.5581,337.8895,338.2288,6199.0
2025-04-23 13:50:00,338.91,340.41,338.81,340.29,4544.0,338.1689,339.6656,338.0691,339.5459,4544.0
2025-04-23 14:00:00,340.29,340.64,339.2,339.99,12724.0,339.5459,339.8951,338.4583,339.2465,12724.0
2025-04-23 14:10:00,340.01,340.55,339.86,340.27,6244.0,339.2665,339.8053,339.1168,339.5259,6244.0
2025-04-23 14:20:00,340.27,340.88,339.04,339.04,4547.0,339.5259,340.1346,338.2986,338.2986,4547.0
2025-04-23 14:30:00,339.04,340.01,338.93,339.56,7342.0,338.2986,339.2665,338.1889,338.8175,7342.0
2025-04-23 14:40:00,339.56,339.56,338.27,338.43,6515.0,338.8175,338.8175,337.5303,337.69,6515.0
2025-04-23 14:50:00,338.11,338.7,337.43,337.93,18257.0,337.3707,337.9594,336.6921,337.191,18257.0
2025-04-23 15:00:00,337.81,338.34,336.91,337.36,17951.0,337.0713,337.6001,336.1733,336.6223,17951.0
2025-04-23 15:10:00,337.09,337.47,336.53,336.55,15336.0,336.3529,336.7321,335.7941,335.8141,15336.0
2025-04-23 15:20:00,336.53,336.7,335.65,336.13,11669.0,335.7941,335.9637,334.916,335.395,11669.0
2025-04-23 15:30:00,336.16,337.25,335.49,335.7,10451.0,335.4249,336.5125,334.7564,334.9659,10451.0
2025-04-23 15:40:00,335.69,336.44,334.99,336.44,18518.0,334.9559,335.7043,334.2575,335.7043,18518.0
2025-04-23 15:50:00,336.87,337.09,335.52,336.04,76259.0,336.1334,336.3529,334.7863,335.3052,76259.0
2025-04-24 09:30:00,337.31,337.34,334.37,335.48,15985.0,336.5724,336.6023,333.6388,334.7464,15985.0
2025-04-24 09:40:00,335.48,337.1,335.47,336.72,21723.0,334.7464,336.3629,334.7364,335.9837,21723.0
2025-04-24 09:50:00,336.72,337.22,335.67,335.74,17600.0,335.9837,336.4826,334.936,335.0058,17600.0
2025-04-24 10:00:00,336.38,337.84,335.85,337.84,18173.0,335.6444,337.1012,335.1156,337.1012,18173.0
2025-04-24 10:10:00,337.84,337.84,336.67,337.67,7522.0,337.1012,337.1012,335.9338,336.9316,7522.0
2025-04-24 10:20:00,337.88,339.92,337.4,339.09,13894.0,337.1412,339.1767,336.6622,338.3485,13894.0
2025-04-24 10:30:00,338.85,339.99,338.5,339.04,18743.0,338.109,339.2465,337.7598,338.2986,18743.0
2025-04-24 10:40:00,339.5,339.51,338.26,339.32,15187.0,338.7576,338.7676,337.5203,338.578,15187.0
2025-04-24 10:50:00,339.46,340.72,339.36,339.88,15420.0,338.7177,339.9749,338.6179,339.1368,15420.0
2025-04-24 11:00:00,340.28,340.55,339.81,340.13,9295.0,339.5359,339.8053,339.0669,339.3862,9295.0
2025-04-24 11:10:00,340.08,340.84,339.8,339.81,8500.0,339.3363,340.0947,339.057,339.0669,8500.0
2025-04-24 11:20:00,339.99,340.4,339.66,339.88,6407.0,339.2465,339.6556,338.9173,339.1368,6407.0
2025-04-24 11:30:00,339.88,340.14,339.4,339.76,6951.0,339.1368,339.3962,338.6578,339.017,6951.0
2025-04-24 11:40:00,339.69,339.93,339.37,339.63,7587.0,338.9472,339.1867,338.6279,338.8873,7587.0
2025-04-24 11:50:00,339.57,340.22,338.79,339.31,13394.0,338.8275,339.476,338.0492,338.568,13394.0
2025-04-24 12:00:00,339.53,340.03,339.5,339.79,3285.0,338.7875,339.2865,338.7576,339.047,3285.0
2025-04-24 12:10:00,339.8,340.76,339.79,340.69,4762.0,339.057,340.0149,339.047,339.945,4762.0
2025-04-24 12:20:00,340.72,341.03,340.13,340.54,8894.0,339.9749,340.2843,339.3862,339.7953,8894.0
2025-04-24 12:30:00,340.57,341.81,340.57,341.7,14548.0,339.8253,341.0626,339.8253,340.9528,14548.0
2025-04-24 12:40:00,341.7,342.07,341.04,341.04,7243.0,340.9528,341.322,340.2942,340.2942,7243.0
2025-04-24 12:50:00,341.32,342.06,341.14,341.51,5407.0,340.5736,341.312,340.394,340.7632,5407.0
2025-04-24 13:00:00,341.64,341.96,341.29,341.56,3263.0,340.8929,341.2122,340.5437,340.8131,3263.0
2025-04-24 13:10:00,341.62,342.04,341.18,341.5,8015.0,340.873,341.2921,340.4339,340.7532,8015.0
2025-04-24 13:20:00,341.5,342.23,341.5,342.13,3843.0,340.7532,341.4816,340.7532,341.3819,3843.0
2025-04-24 13:30:00,342.38,342.41,341.7,341.95,6608.0,341.6313,341.6612,340.9528,341.2023,6608.0
2025-04-24 13:40:00,341.75,341.75,340.96,341.35,24325.0,341.0027,341.0027,340.2144,340.6036,24325.0
2025-04-24 13:50:00,341.21,341.79,341.2,341.49,10559.0,340.4639,341.0426,340.4539,340.7433,10559.0
2025-04-24 14:00:00,341.5,343.03,341.5,342.5,6467.0,340.7532,342.2799,340.7532,341.7511,6467.0
2025-04-24 14:10:00,342.28,343.5,342.26,343.37,28109.0,341.5315,342.7489,341.5116,342.6192,28109.0
2025-04-24 14:20:00,343.27,343.27,342.46,342.65,3526.0,342.5194,342.5194,341.7111,341.9007,3526.0
2025-04-24 14:30:00,342.45,343.06,342.45,342.94,4618.0,341.7012,342.3098,341.7012,342.1901,4618.0
2025-04-24 14:40:00,343.03,343.32,342.82,343.08,7948.0,342.2799,342.5693,342.0704,342.3298,7948.0
2025-04-24 14:50:00,343.12,343.24,342.52,342.52,37088.0,342.3697,342.4894,341.771,341.771,37088.0
2025-04-24 15:00:00,342.5,342.5,341.65,341.92,6170.0,341.7511,341.7511,340.9029,341.1723,6170.0
2025-04-24 15:10:00,342.0,343.47,341.78,343.47,17344.0,341.2521,342.7189,341.0326,342.7189,17344.0
2025-04-24 15:20:00,343.21,343.69,342.74,342.83,8232.0,342.4595,342.9385,341.9905,342.0803,8232.0
2025-04-24 15:30:00,343.0,344.0,342.16,343.79,17929.0,342.25,343.2478,341.4118,343.0382,17929.0
2025-04-24 15:40:00,343.68,344.82,343.66,344.75,23494.0,342.9285,344.066,342.9085,343.9961,23494.0
2025-04-24 15:50:00,344.52,344.69,342.5,342.76,117926.0,343.7666,343.9363,341.7511,342.0105,117926.0
2025-04-25 09:30:00,343.09,351.0,343.09,350.05,58385.0,342.3398,350.2325,342.3398,349.2845,58385.0
2025-04-25 09:40:00,350.96,351.78,348.93,349.37,35877.0,350.1926,351.0108,348.167,348.606,35877.0
2025-04-25 09:50:00,349.36,349.94,348.14,348.87,18643.0,348.5961,349.1748,347.3787,348.1071,18643.0
2025-04-25 10:00:00,349.28,349.3,347.67,349.25,15327.0,348.5162,348.5362,346.9097,348.4863,15327.0
2025-04-25 10:10:00,349.06,350.5,348.27,348.27,45826.0,348.2967,349.7336,347.5084,347.5084,45826.0
2025-04-25 10:20:00,348.1,348.1,345.62,346.5,16778.0,347.3388,347.3388,344.8642,345.7423,16778.0
2025-04-25 10:30:00,346.35,347.64,345.29,347.64,15275.0,345.5926,346.8798,344.535,346.8798,15275.0
2025-04-25 10:40:00,347.41,348.19,347.33,347.97,18051.0,346.6503,347.4286,346.5705,347.2091,18051.0
2025-04-25 10:50:00,347.92,349.5,347.48,347.95,72547.0,347.1592,348.7357,346.7202,347.1891,72547.0
2025-04-25 11:00:00,347.95,348.08,346.76,346.95,50388.0,347.1891,347.3189,346.0017,346.1913,50388.0
2025-04-25 11:10:00,347.23,347.65,346.94,347.15,16661.0,346.4707,346.8898,346.1813,346.3909,16661.0
2025-04-25 11:20:00,347.48,348.66,347.27,347.49,12496.0,346.7202,347.8976,346.5106,346.7301,12496.0
2025-04-25 11:30:00,347.53,347.68,347.07,347.55,4496.0,346.7701,346.9197,346.3111,346.79,4496.0
2025-04-25 11:40:00,347.68,348.2,347.0,347.27,16474.0,346.9197,347.4386,346.2412,346.5106,16474.0
2025-04-25 11:50:00,347.27,347.56,346.92,347.46,26493.0,346.5106,346.8,346.1614,346.7002,26493.0
2025-04-25 12:00:00,347.63,347.94,347.38,347.69,6047.0,346.8698,347.1792,346.6204,346.9297,6047.0
2025-04-25 12:10:00,347.49,347.71,347.02,347.1,5013.0,346.7301,346.9497,346.2612,346.341,5013.0
2025-04-25 12:20:00,347.1,348.24,346.93,347.88,6125.0,346.341,347.4785,346.1714,347.1193,6125.0
2025-04-25 12:30:00,347.86,349.25,347.79,348.37,36980.0,347.0993,348.4863,347.0295,347.6082,36980.0
2025-04-25 12:40:00,348.54,348.54,347.71,347.78,8879.0,347.7778,347.7778,346.9497,347.0195,8879.0
2025-04-25 12:50:00,347.84,348.75,347.77,348.46,8493.0,347.0794,347.9874,347.0095,347.698,8493.0
2025-04-25 13:00:00,348.41,349.0,348.25,348.75,5699.0,347.6481,348.2368,347.4885,347.9874,5699.0
2025-04-25 13:10:00,348.94,348.99,348.62,348.68,4363.0,348.177,348.2269,347.8577,347.9175,4363.0
2025-04-25 13:20:00,349.0,349.23,348.5,348.97,7464.0,348.2368,348.4663,347.7379,348.2069,7464.0
2025-04-25 13:30:00,348.97,349.29,348.11,348.11,14510.0,348.2069,348.5262,347.3488,347.3488,14510.0
2025-04-25 13:40:00,348.1,348.27,347.03,347.03,2210.0,347.3388,347.5084,346.2711,346.2711,2210.0
2025-04-25 13:50:00,347.0,348.6,346.44,347.72,76568.0,346.2412,347.8377,345.6824,346.9596,76568.0
2025-04-25 14:00:00,347.74,348.77,347.22,348.77,15758.0,346.9796,348.0073,346.4607,348.0073,15758.0
2025-04-25 14:10:00,348.52,348.52,347.5,348.12,5914.0,347.7579,347.7579,346.7401,347.3588,5914.0
2025-04-25 14:20:00,347.99,348.85,347.82,348.85,8188.0,347.229,348.0872,347.0594,348.0872,8188.0
2025-04-25 14:30:00,348.78,349.22,348.61,348.91,9703.0,348.0173,348.4564,347.8477,348.147,9703.0
2025-04-25 14:40:00,348.86,349.5,348.73,348.73,11120.0,348.0971,348.7357,347.9674,347.9674,11120.0
2025-04-25 14:50:00,348.68,348.68,347.8,347.85,7029.0,347.9175,347.9175,347.0395,347.0894,7029.0
2025-04-25 15:00:00,347.85,348.4,347.55,347.74,4747.0,347.0894,347.6382,346.79,346.9796,4747.0
2025-04-25 15:10:00,347.74,347.77,347.14,347.19,10878.0,346.9796,347.0095,346.3809,346.4308,10878.0
2025-04-25 15:20:00,347.23,348.0,347.23,347.7,30638.0,346.4707,347.239,346.4707,346.9397,30638.0
2025-04-25 15:30:00,347.57,348.12,346.77,347.99,61685.0,346.81,347.3588,346.0117,347.229,61685.0
2025-04-25 15:40:00,348.05,348.77,347.87,347.96,31653.0,347.2889,348.0073,347.1093,347.1991,31653.0
2025-04-25 15:50:00,348.06,348.89,347.9,348.2,90180.0,347.2989,348.1271,347.1392,347.4386,90180.0
2025-04-28 09:30:00,348.14,352.92,347.1,351.92,27636.0,347.3787,352.1483,346.341,351.1505,27636.0
2025-04-28 09:40:00,351.91,353.94,351.42,353.14,14938.0,351.1405,353.166,350.6515,352.3678,14938.0
2025-04-28 09:50:00,353.3,354.95,351.65,351.89,21702.0,352.5274,354.1738,350.881,351.1205,21702.0
2025-04-28 10:00:00,351.69,353.53,351.6,352.82,18973.0,350.921,352.7569,350.8312,352.0485,18973.0
2025-04-28 10:10:00,352.9,352.9,351.75,352.8,11461.0,352.1283,352.1283,350.9808,352.0285,11461.0
2025-04-28 10:20:00,352.53,353.26,352.32,352.69,17817.0,351.7591,352.4875,351.5496,351.9188,17817.0
2025-04-28 10:30:00,352.76,353.67,351.79,353.04,64331.0,351.9886,352.8966,351.0207,352.268,64331.0
2025-04-28 10:40:00,353.32,353.44,352.07,353.31,30581.0,352.5474,352.6671,351.3001,352.5374,30581.0
2025-04-28 10:50:00,353.0,353.31,351.0,351.59,17992.0,352.2281,352.5374,350.2325,350.8212,17992.0
2025-04-28 11:00:00,351.68,351.82,350.77,350.97,57618.0,350.911,351.0507,350.003,350.2025,57618.0
2025-04-28 11:10:00,350.94,352.08,350.74,351.28,77690.0,350.1726,351.3101,349.973,350.5119,77690.0
2025-04-28 11:20:00,351.28,351.4,349.62,349.76,68733.0,350.5119,350.6316,348.8555,348.9952,68733.0
2025-04-28 11:30:00,349.83,350.38,349.64,350.35,38002.0,349.065,349.6138,348.8754,349.5839,38002.0
2025-04-28 11:40:00,350.25,350.74,349.91,350.45,83617.0,349.4841,349.973,349.1448,349.6837,83617.0
2025-04-28 11:50:00,350.38,350.92,350.11,350.45,78578.0,349.6138,350.1526,349.3444,349.6837,78578.0
2025-04-28 12:00:00,350.38,350.47,347.52,348.28,55757.0,349.6138,349.7036,346.7601,347.5184,55757.0
2025-04-28 12:10:00,347.69,348.52,347.3,348.02,9749.0,346.9297,347.7579,346.5406,347.259,9749.0
2025-04-28 12:20:00,347.94,348.34,347.16,347.54,16506.0,347.1792,347.5783,346.4009,346.78,16506.0
2025-04-28 12:30:00,347.44,347.9,347.06,347.4,10347.0,346.6803,347.1392,346.3011,346.6403,10347.0
2025-04-28 12:40:00,347.35,347.88,347.34,347.86,17322.0,346.5904,347.1193,346.5805,347.0993,17322.0
2025-04-28 12:50:00,347.78,347.99,346.94,347.5,8789.0,347.0195,347.229,346.1813,346.7401,8789.0
2025-04-28 13:00:00,347.41,348.9,346.94,347.0,26859.0,346.6503,348.1371,346.1813,346.2412,26859.0
2025-04-28 13:10:00,347.16,347.42,346.68,347.33,53128.0,346.4009,346.6603,345.9219,346.5705,53128.0
2025-04-28 13:20:00,347.17,347.85,346.98,346.98,9025.0,346.4108,347.0894,346.2213,346.2213,9025.0
2025-04-28 13:30:00,347.11,347.71,346.97,347.71,4734.0,346.351,346.9497,346.2113,346.9497,4734.0
2025-04-28 13:40:00,347.91,348.23,347.45,348.1,5281.0,347.1492,347.4685,346.6902,347.3388,5281.0
2025-04-28 13:50:00,348.2,349.21,348.19,349.21,5874.0,347.4386,348.4464,347.4286,348.4464,5874.0
2025-04-28 14:00:00,349.08,349.46,348.91,349.32,14715.0,348.3167,348.6958,348.147,348.5561,14715.0
2025-04-28 14:10:00,349.24,349.24,347.91,348.24,23118.0,348.4763,348.4763,347.1492,347.4785,23118.0
2025-04-28 14:20:00,348.52,349.53,348.41,349.22,5537.0,347.7579,348.7657,347.6481,348.4564,5537.0
2025-04-28 14:30:00,349.39,349.85,349.09,349.48,16700.0,348.626,349.085,348.3266,348.7158,16700.0
2025-04-28 14:40:00,349.52,349.99,349.35,349.95,7268.0,348.7557,349.2247,348.5861,349.1848,7268.0
2025-04-28 14:50:00,349.75,350.73,349.75,350.58,38486.0,348.9852,349.9631,348.9852,349.8134,38486.0
2025-04-28 15:00:00,350.58,351.85,350.47,351.36,82260.0,349.8134,351.0806,349.7036,350.5917,82260.0
2025-04-28 15:10:00,351.39,351.62,350.95,351.3,11632.0,350.6216,350.8511,350.1826,350.5318,11632.0
2025-04-28 15:20:00,351.4,351.6,350.94,351.46,11292.0,350.6316,350.8312,350.1726,350.6915,11292.0
2025-04-28 15:30:00,351.61,351.92,350.78,351.6,28835.0,350.8411,351.1505,350.0129,350.8312,28835.0
2025-04-28 15:40:00,351.59,352.42,351.58,352.37,28590.0,350.8212,351.6494,350.8112,351.5995,28590.0
2025-04-28 15:50:00,352.49,353.27,351.04,351.35,89093.0,351.7192,352.4975,350.2724,350.5817,89093.0
2025-04-29 09:30:00,350.12,353.54,350.12,351.87,34591.0,349.3544,352.7669,349.3544,351.1006,34591.0
2025-04-29 09:40:00,351.87,352.35,350.32,350.61,16479.0,351.1006,351.5795,349.554,349.8433,16479.0
2025-04-29 09:50:00,351.12,351.42,350.13,350.13,15014.0,350.3522,350.6515,349.3644,349.3644,15014.0
2025-04-29 10:00:00,349.96,351.61,349.96,350.41,19878.0,349.1947,350.8411,349.1947,349.6438,19878.0
2025-04-29 10:10:00,350.36,350.43,348.01,348.14,22423.0,349.5939,349.6637,347.249,347.3787,22423.0
2025-04-29 10:20:00,348.03,348.47,346.49,346.75,21032.0,347.269,347.708,345.7323,345.9918,21032.0
2025-04-29 10:30:00,346.75,348.43,346.45,348.43,31522.0,345.9918,347.6681,345.6924,347.6681,31522.0
2025-04-29 10:40:00,348.43,348.75,347.96,348.49,17761.0,347.6681,347.9874,347.1991,347.728,17761.0
2025-04-29 10:50:00,348.17,350.43,348.17,350.14,10892.0,347.4087,349.6637,347.4087,349.3743,10892.0
2025-04-29 11:00:00,350.21,351.1,349.65,350.0,41051.0,349.4442,350.3322,348.8854,349.2347,41051.0
2025-04-29 11:10:00,350.0,350.4,349.53,350.04,18544.0,349.2347,349.6338,348.7657,349.2746,18544.0
2025-04-29 11:20:00,349.91,350.35,349.44,350.19,12083.0,349.1448,349.5839,348.6759,349.4242,12083.0
2025-04-29 11:30:00,350.19,350.23,349.39,350.21,12539.0,349.4242,349.4641,348.626,349.4442,12539.0
2025-04-29 11:40:00,350.23,350.82,350.2,350.25,6522.0,349.4641,350.0529,349.4342,349.4841,6522.0
2025-04-29 11:50:00,350.5,350.68,350.01,350.11,6269.0,349.7336,349.9132,349.2446,349.3444,6269.0
2025-04-29 12:00:00,350.15,351.78,350.02,351.59,16901.0,349.3843,351.0108,349.2546,350.8212,16901.0
2025-04-29 12:10:00,351.81,351.92,351.36,351.56,7793.0,351.0407,351.1505,350.5917,350.7912,7793.0
2025-04-29 12:20:00,351.53,351.55,351.17,351.4,7942.0,350.7613,350.7813,350.4021,350.6316,7942.0
2025-04-29 12:30:00,351.41,352.08,351.22,351.94,14574.0,350.6416,351.3101,350.452,351.1704,14574.0
2025-04-29 12:40:00,351.94,352.45,351.1,351.17,11812.0,351.1704,351.6793,350.3322,350.4021,11812.0
2025-04-29 12:50:00,351.16,351.46,350.54,350.78,4157.0,350.3921,350.6915,349.7735,350.0129,4157.0
2025-04-29 13:00:00,350.78,351.37,350.75,351.3,3923.0,350.0129,350.6017,349.983,350.5318,3923.0
2025-04-29 13:10:00,351.29,352.08,351.05,352.07,6314.0,350.5218,351.3101,350.2824,351.3001,6314.0
2025-04-29 13:20:00,352.3,352.42,352.02,352.42,2419.0,351.5296,351.6494,351.2502,351.6494,2419.0
2025-04-29 13:30:00,352.43,352.79,352.3,352.39,15616.0,351.6593,352.0186,351.5296,351.6194,15616.0
2025-04-29 13:40:00,352.46,353.24,352.41,353.24,9852.0,351.6893,352.4676,351.6394,352.4676,9852.0
2025-04-29 13:50:00,353.25,353.95,353.07,353.64,7753.0,352.4775,353.176,352.2979,352.8667,7753.0
2025-04-29 14:00:00,353.52,354.17,353.2,353.2,14477.0,352.747,353.3955,352.4277,352.4277,14477.0
2025-04-29 14:10:00,353.22,353.6,353.09,353.43,8350.0,352.4476,352.8268,352.3179,352.6572,8350.0
2025-04-29 14:20:00,353.6,353.79,352.98,353.79,20439.0,352.8268,353.0164,352.2081,353.0164,20439.0
2025-04-29 14:30:00,353.62,354.54,353.62,354.28,15734.0,352.8467,353.7647,352.8467,353.5053,15734.0
2025-04-29 14:40:00,354.28,354.49,353.84,354.13,19489.0,353.5053,353.7148,353.0663,353.3556,19489.0
2025-04-29 14:50:00,354.14,354.59,354.02,354.35,17250.0,353.3656,353.8146,353.2459,353.5751,17250.0
2025-04-29 15:00:00,354.5,354.68,353.8,353.8,21187.0,353.7248,353.9044,353.0263,353.0263,21187.0
2025-04-29 15:10:00,353.77,354.35,353.69,354.25,15779.0,352.9964,353.5751,352.9166,353.4754,15779.0
2025-04-29 15:20:00,354.28,354.43,353.95,354.21,17863.0,353.5053,353.655,353.176,353.4354,17863.0
2025-04-29 15:30:00,354.3,354.36,353.16,353.53,22669.0,353.5252,353.5851,352.3877,352.7569,22669.0
2025-04-29 15:40:00,353.5,353.62,353.07,353.31,18347.0,352.727,352.8467,352.2979,352.5374,18347.0
2025-04-29 15:50:00,353.57,355.0,353.29,353.77,174645.0,352.7968,354.2237,352.5175,352.9964,174645.0
2025-04-30 09:30:00,374.01,380.0,370.04,374.63,153289.0,373.1921,379.1691,369.2308,373.8108,153289.0
2025-04-30 09:40:00,375.99,376.0,371.54,375.14,43751.0,375.1678,375.1778,370.7276,374.3197,43751.0
2025-04-30 09:50:00,374.63,374.9,371.71,371.71,29583.0,373.8108,374.0802,370.8972,370.8972,29583.0
2025-04-30 10:00:00,372.69,373.91,371.1,373.02,31515.0,371.875,373.0924,370.2885,372.2043,31515.0
2025-04-30 10:10:00,373.02,377.38,372.43,377.17,65811.0,372.2043,376.5548,371.6156,376.3452,65811.0
2025-04-30 10:20:00,378.18,379.98,376.85,377.97,61490.0,377.353,379.1491,376.0259,377.1435,61490.0
2025-04-30 10:30:00,377.63,379.0,375.93,376.69,28912.0,376.8042,378.1712,375.108,375.8663,28912.0
2025-04-30 10:40:00,376.49,377.56,375.01,376.3,65959.0,375.6667,376.7344,374.19,375.4771,65959.0
2025-04-30 10:50:00,376.61,378.23,376.09,377.71,25101.0,375.7865,377.4029,375.2676,376.8841,25101.0
2025-04-30 11:00:00,377.71,380.34,377.71,379.21,39791.0,376.8841,379.5083,376.8841,378.3808,39791.0
2025-04-30 11:10:00,379.14,381.02,379.02,379.33,16853.0,378.3109,380.1868,378.1912,378.5005,16853.0
2025-04-30 11:20:00,379.67,380.93,379.67,380.26,12523.0,378.8398,380.097,378.8398,379.4285,12523.0
2025-04-30 11:30:00,380.01,382.08,380.01,382.08,23073.0,379.179,381.2445,379.179,381.2445,23073.0
2025-04-30 11:40:00,381.91,382.58,381.21,381.68,26899.0,381.0749,381.7434,380.3764,380.8454,26899.0
2025-04-30 11:50:00,381.68,382.0,380.74,381.47,16458.0,380.8454,381.1647,379.9074,380.6358,16458.0
2025-04-30 12:00:00,381.33,382.06,381.08,381.57,12647.0,380.4961,381.2245,380.2467,380.7356,12647.0
2025-04-30 12:10:00,381.34,381.59,380.35,381.11,15260.0,380.5061,380.7556,379.5183,380.2766,15260.0
2025-04-30 12:20:00,380.87,381.3,380.35,381.07,10783.0,380.0371,380.4662,379.5183,380.2367,10783.0
2025-04-30 12:30:00,381.0,381.13,379.64,381.13,13804.0,380.1669,380.2966,378.8098,380.2966,13804.0
2025-04-30 12:40:00,380.94,381.33,380.05,380.97,13131.0,380.107,380.4961,379.2189,380.1369,13131.0
2025-04-30 12:50:00,381.0,381.92,380.64,381.09,10266.0,380.1669,381.0849,379.8077,380.2567,10266.0
2025-04-30 13:00:00,381.41,381.63,380.65,381.21,15777.0,380.576,380.7955,379.8176,380.3764,15777.0
2025-04-30 13:10:00,381.11,381.11,379.55,380.32,9152.0,380.2766,380.2766,378.72,379.4884,9152.0
2025-04-30 13:20:00,380.07,380.94,379.89,380.94,4905.0,379.2389,380.107,379.0593,380.107,4905.0
2025-04-30 13:30:00,380.61,381.74,380.61,380.95,16765.0,379.7777,380.9052,379.7777,380.117,16765.0
2025-04-30 13:40:00,380.73,381.63,380.64,381.08,7084.0,379.8975,380.7955,379.8077,380.2467,7084.0
2025-04-30 13:50:00,381.37,381.98,381.2,381.93,8571.0,380.5361,381.1447,380.3664,381.0948,8571.0
2025-04-30 14:00:00,381.32,382.1,380.92,381.03,14683.0,380.4862,381.2645,380.087,380.1968,14683.0
2025-04-30 14:10:00,381.62,382.0,381.01,381.86,8811.0,380.7855,381.1647,380.1768,381.025,8811.0
2025-04-30 14:20:00,381.89,382.14,381.12,381.49,15132.0,381.0549,381.3044,380.2866,380.6558,15132.0
2025-04-30 14:30:00,381.46,381.85,380.17,380.17,7124.0,380.6259,381.015,379.3387,379.3387,7124.0
2025-04-30 14:40:00,380.17,381.34,380.0,381.34,8783.0,379.3387,380.5061,379.1691,380.5061,8783.0
2025-04-30 14:50:00,381.34,381.69,380.31,380.52,9886.0,380.5061,380.8554,379.4784,379.6879,9886.0
2025-04-30 15:00:00,380.82,381.5,380.57,381.23,9762.0,379.9873,380.6658,379.7378,380.3964,9762.0
2025-04-30 15:10:00,381.0,381.38,380.77,381.0,15978.0,380.1669,380.546,379.9374,380.1669,15978.0
2025-04-30 15:20:00,381.0,381.27,379.79,379.87,20088.0,380.1669,380.4363,378.9595,379.0393,20088.0
2025-04-30 15:30:00,379.86,380.23,379.38,379.83,18797.0,379.0294,379.3985,378.5504,378.9994,18797.0
2025-04-30 15:40:00,379.83,382.42,379.79,382.15,28903.0,378.9994,381.5838,378.9595,381.3143,28903.0
2025-04-30 15:50:00,382.16,384.33,382.07,382.98,163289.0,381.3243,383.4896,381.2345,382.1425,163289.0
2025-05-01 09:30:00,387.24,390.24,386.41,387.85,46763.0,386.3932,389.3867,385.565,387.0019,46763.0
2025-05-01 09:40:00,388.11,391.86,387.05,391.31,28976.0,387.2613,391.0031,386.2036,390.4543,28976.0
2025-05-01 09:50:00,390.77,392.89,390.42,390.95,31428.0,389.9155,392.0309,389.5663,390.0951,31428.0
2025-05-01 10:00:00,391.37,394.29,390.84,391.56,25550.0,390.5142,393.4278,389.9853,390.7038,25550.0
2025-05-01 10:10:00,392.38,393.88,391.67,393.74,13471.0,391.522,393.0187,390.8135,392.879,13471.0
2025-05-01 10:20:00,393.75,394.02,392.76,393.97,24541.0,392.889,393.1584,391.9011,393.1085,24541.0
2025-05-01 10:30:00,393.68,394.0,392.08,393.0,21748.0,392.8191,393.1384,391.2226,392.1406,21748.0
2025-05-01 10:40:00,393.56,393.67,392.55,393.61,10542.0,392.6994,392.8092,391.6916,392.7493,10542.0
2025-05-01 10:50:00,393.57,393.92,393.0,393.8,15883.0,392.7094,393.0586,392.1406,392.9389,15883.0
2025-05-01 11:00:00,393.46,393.76,392.24,393.07,17037.0,392.5996,392.899,391.3823,392.2105,17037.0
2025-05-01 11:10:00,392.95,395.32,392.81,394.93,29863.0,392.0907,394.4556,391.951,394.0664,29863.0
2025-05-01 11:20:00,394.73,395.62,394.44,394.44,29018.0,393.8668,394.7549,393.5775,393.5775,29018.0
2025-05-01 11:30:00,394.41,394.41,393.24,393.25,18395.0,393.5475,393.5475,392.3801,392.3901,18395.0
2025-05-01 11:40:00,393.4,394.15,392.84,393.12,23328.0,392.5397,393.2881,391.981,392.2604,23328.0
2025-05-01 11:50:00,393.52,394.41,392.77,393.13,11115.0,392.6595,393.5475,391.9111,392.2703,11115.0
2025-05-01 12:00:00,392.9,393.42,392.0,392.76,13787.0,392.0408,392.5597,391.1428,391.9011,13787.0
2025-05-01 12:10:00,392.72,392.97,392.17,392.47,17158.0,391.8612,392.1107,391.3124,391.6118,17158.0
2025-05-01 12:20:00,392.98,393.36,392.47,393.36,28622.0,392.1207,392.4998,391.6118,392.4998,28622.0
2025-05-01 12:30:00,393.36,394.91,393.36,394.69,16638.0,392.4998,394.0464,392.4998,393.8269,16638.0
2025-05-01 12:40:00,394.65,394.81,393.97,393.97,10800.0,393.787,393.9467,393.1085,393.1085,10800.0
2025-05-01 12:50:00,393.67,394.55,393.54,394.15,15099.0,392.8092,393.6872,392.6794,393.2881,15099.0
2025-05-01 13:00:00,394.06,396.07,394.06,395.86,13918.0,393.1983,395.2039,393.1983,394.9944,13918.0
2025-05-01 13:10:00,395.88,396.57,395.72,396.24,15971.0,395.0143,395.7028,394.8547,395.3735,15971.0
2025-05-01 13:20:00,396.24,396.27,395.52,395.66,37132.0,395.3735,395.4035,394.6551,394.7948,37132.0
2025-05-01 13:30:00,395.65,396.03,394.92,395.06,32656.0,394.7848,395.164,394.0564,394.1961,32656.0
2025-05-01 13:40:00,395.08,395.12,393.41,394.31,17367.0,394.2161,394.256,392.5497,393.4478,17367.0
2025-05-01 13:50:00,394.3,394.68,393.61,394.34,14884.0,393.4378,393.817,392.7493,393.4777,14884.0
2025-05-01 14:00:00,394.35,395.11,394.21,394.51,33084.0,393.4877,394.246,393.348,393.6473,33084.0
2025-05-01 14:10:00,394.73,395.17,394.47,394.84,14461.0,393.8668,394.3059,393.6074,393.9766,14461.0
2025-05-01 14:20:00,394.71,395.0,394.15,395.0,10664.0,393.8469,394.1363,393.2881,394.1363,10664.0
2025-05-01 14:30:00,395.0,395.88,394.65,395.88,23805.0,394.1363,395.0143,393.787,395.0143,23805.0
2025-05-01 14:40:00,395.93,396.17,395.4,396.17,8574.0,395.0642,395.3037,394.5354,395.3037,8574.0
2025-05-01 14:50:00,396.55,396.86,396.11,396.63,16708.0,395.6829,395.9922,395.2438,395.7627,16708.0
2025-05-01 15:00:00,396.64,396.67,396.06,396.06,15309.0,395.7727,395.8026,395.1939,395.1939,15309.0
2025-05-01 15:10:00,395.86,396.27,395.06,396.16,10025.0,394.9944,395.4035,394.1961,395.2937,10025.0
2025-05-01 15:20:00,396.42,396.47,395.82,396.06,12659.0,395.5531,395.603,394.9545,395.1939,12659.0
2025-05-01 15:30:00,396.18,396.37,395.05,395.36,15630.0,395.3137,395.5033,394.1861,394.4955,15630.0
2025-05-01 15:40:00,395.66,396.16,395.08,395.99,37222.0,394.7948,395.2937,394.2161,395.1241,37222.0
2025-05-01 15:50:00,396.0,396.0,392.53,392.64,122230.0,395.1341,395.1341,391.6717,391.7814,122230.0
2025-05-02 09:30:00,395.9,397.39,394.39,397.04,25163.0,395.0343,396.521,393.5276,396.1718,25163.0
2025-05-02 09:40:00,397.52,398.55,397.0,398.0,9887.0,396.6507,397.6785,396.1319,397.1297,9887.0
2025-05-02 09:50:00,398.21,398.36,396.9,397.81,12522.0,397.3392,397.4889,396.0321,396.9401,12522.0
2025-05-02 10:00:00,398.01,399.07,397.85,397.94,19512.0,397.1397,398.1974,396.98,397.0698,19512.0
2025-05-02 10:10:00,398.36,399.2,397.62,398.56,10951.0,397.4889,398.3271,396.7505,397.6885,10951.0
2025-05-02 10:20:00,398.95,399.17,398.06,398.53,13438.0,398.0776,398.2971,397.1896,397.6585,13438.0
2025-05-02 10:30:00,398.97,398.99,397.94,398.7,15794.0,398.0976,398.1175,397.0698,397.8282,15794.0
2025-05-02 10:40:00,398.34,398.65,397.81,398.37,8237.0,397.4689,397.7783,396.9401,397.4989,8237.0
2025-05-02 10:50:00,398.0,398.54,397.53,398.19,7737.0,397.1297,397.6685,396.6607,397.3193,7737.0
2025-05-02 11:00:00,398.13,398.47,396.7,396.93,13264.0,397.2594,397.5987,395.8325,396.062,13264.0
2025-05-02 11:10:00,396.81,397.95,396.81,397.75,6551.0,395.9423,397.0798,395.9423,396.8802,6551.0
2025-05-02 11:20:00,397.51,397.78,396.49,396.52,4662.0,396.6408,396.9102,395.623,395.6529,4662.0
2025-05-02 11:30:00,396.65,398.32,396.43,398.32,15591.0,395.7826,397.449,395.5631,397.449,15591.0
2025-05-02 11:40:00,398.19,398.64,397.87,398.45,3923.0,397.3193,397.7683,397.0,397.5787,3923.0
2025-05-02 11:50:00,398.44,399.03,397.87,398.96,11990.0,397.5687,398.1574,397.0,398.0876,11990.0
2025-05-02 12:00:00,398.94,400.47,398.94,400.18,47825.0,398.0676,399.5943,398.0676,399.3049,47825.0
2025-05-02 12:10:00,400.23,400.67,399.7,399.78,5049.0,399.3548,399.7939,398.826,398.9058,5049.0
2025-05-02 12:20:00,399.78,400.33,399.77,400.15,4626.0,398.9058,399.4546,398.8958,399.275,4626.0
2025-05-02 12:30:00,400.18,400.35,399.92,400.12,13554.0,399.3049,399.4746,399.0455,399.2451,13554.0
2025-05-02 12:40:00,400.27,400.62,399.84,400.21,13001.0,399.3947,399.744,398.9657,399.3349,13001.0
2025-05-02 12:50:00,400.8,400.8,400.01,400.34,4216.0,399.9236,399.9236,399.1353,399.4646,4216.0
2025-05-02 13:00:00,400.16,400.55,399.2,399.2,11464.0,399.285,399.6741,398.3271,398.3271,11464.0
2025-05-02 13:10:00,399.43,399.76,399.19,399.69,8156.0,398.5566,398.8858,398.3171,398.816,8156.0
2025-05-02 13:20:00,399.69,399.97,399.41,399.89,5538.0,398.816,399.0954,398.5366,399.0156,5538.0
2025-05-02 13:30:00,399.78,400.04,399.57,399.75,9796.0,398.9058,399.1652,398.6963,398.8759,9796.0
2025-05-02 13:40:00,399.73,400.16,399.29,399.99,16353.0,398.8559,399.285,398.4169,399.1153,16353.0
2025-05-02 13:50:00,400.06,400.84,400.0,400.63,5926.0,399.1852,399.9635,399.1253,399.7539,5926.0
2025-05-02 14:00:00,400.63,402.17,400.62,402.17,15050.0,399.7539,401.2906,399.744,401.2906,15050.0
2025-05-02 14:10:00,402.06,402.15,401.6,401.6,8539.0,401.1808,401.2706,400.7218,400.7218,8539.0
2025-05-02 14:20:00,401.67,401.78,400.99,401.56,7536.0,400.7917,400.9014,400.1132,400.6819,7536.0
2025-05-02 14:30:00,401.43,401.77,401.22,401.52,5856.0,400.5522,400.8914,400.3426,400.642,5856.0
2025-05-02 14:40:00,401.56,401.73,400.41,400.5,11814.0,400.6819,400.8515,399.5344,399.6242,11814.0
2025-05-02 14:50:00,400.5,401.37,400.38,401.23,10635.0,399.6242,400.4923,399.5045,400.3526,10635.0
2025-05-02 15:00:00,401.18,401.39,399.86,399.86,24832.0,400.3027,400.5123,398.9856,398.9856,24832.0
2025-05-02 15:10:00,399.92,400.28,399.1,400.28,22095.0,399.0455,399.4047,398.2273,399.4047,22095.0
2025-05-02 15:20:00,400.31,400.8,400.09,400.66,6853.0,399.4346,399.9236,399.2151,399.7839,6853.0
2025-05-02 15:30:00,400.66,401.33,400.27,400.83,13018.0,399.7839,400.4524,399.3947,399.9535,13018.0
2025-05-02 15:40:00,401.06,401.34,399.14,399.18,13855.0,400.183,400.4624,398.2672,398.3071,13855.0
2025-05-02 15:50:00,399.35,401.08,399.18,399.56,103572.0,398.4767,400.203,398.3071,398.6863,103572.0
2025-05-05 09:30:00,397.24,399.56,395.86,398.25,20779.0,396.3714,398.6863,394.9944,397.3791,20779.0
2025-05-05 09:40:00,398.43,400.57,398.26,400.17,6421.0,397.5588,399.6941,397.3891,399.2949,6421.0
2025-05-05 09:50:00,400.32,402.41,400.32,402.02,8957.0,399.4446,401.53,399.4446,401.1409,8957.0
2025-05-05 10:00:00,402.12,403.13,401.22,402.21,15162.0,401.2407,402.2485,400.3426,401.3305,15162.0
2025-05-05 10:10:00,401.83,401.91,400.84,401.75,4725.0,400.9513,401.0311,399.9635,400.8715,4725.0
2025-05-05 10:20:00,401.68,402.13,401.66,402.05,3783.0,400.8016,401.2507,400.7817,401.1708,3783.0
2025-05-05 10:30:00,402.23,402.36,401.58,402.05,7223.0,401.3504,401.4802,400.7019,401.1708,7223.0
2025-05-05 10:40:00,402.14,402.56,402.0,402.5,4750.0,401.2606,401.6797,401.1209,401.6199,4750.0
2025-05-05 10:50:00,402.3,402.93,401.83,402.83,11325.0,401.4203,402.0489,400.9513,401.9491,11325.0
2025-05-05 11:00:00,402.81,403.45,402.81,403.36,5778.0,401.9292,402.5678,401.9292,402.478,5778.0
2025-05-05 11:10:00,403.31,403.68,403.24,403.62,11367.0,402.4281,402.7973,402.3582,402.7374,11367.0
2025-05-05 11:20:00,403.47,404.63,403.46,404.35,18778.0,402.5877,403.7452,402.5778,403.4658,18778.0
2025-05-05 11:30:00,404.15,404.77,403.93,404.17,30165.0,403.2662,403.8849,403.0467,403.2862,30165.0
2025-05-05 11:40:00,404.14,405.27,404.1,404.59,18657.0,403.2563,404.3838,403.2164,403.7053,18657.0
2025-05-05 11:50:00,404.75,405.4,404.58,404.62,7540.0,403.8649,404.5135,403.6953,403.7352,7540.0
2025-05-05 12:00:00,404.82,405.7,404.5,405.51,9588.0,403.9348,404.8129,403.6155,404.6233,9588.0
2025-05-05 12:10:00,405.55,406.09,405.39,406.09,6549.0,404.6632,405.202,404.5035,405.202,6549.0
2025-05-05 12:20:00,406.21,406.21,405.33,405.38,6337.0,405.3217,405.3217,404.4437,404.4936,6337.0
2025-05-05 12:30:00,405.6,405.85,404.81,405.85,7375.0,404.7131,404.9625,403.9248,404.9625,7375.0
2025-05-05 12:40:00,406.16,406.16,405.43,405.49,4184.0,405.2718,405.2718,404.5434,404.6033,4184.0
2025-05-05 12:50:00,405.29,405.29,405.0,405.05,8087.0,404.4037,404.4037,404.1144,404.1643,8087.0
2025-05-05 13:00:00,405.03,405.11,404.53,404.54,8721.0,404.1443,404.2241,403.6454,403.6554,8721.0
2025-05-05 13:10:00,404.63,405.02,404.34,404.95,11130.0,403.7452,404.1343,403.4558,404.0645,11130.0
2025-05-05 13:20:00,404.81,404.81,404.4,404.65,6620.0,403.9248,403.9248,403.5157,403.7651,6620.0
2025-05-05 13:30:00,404.41,404.85,404.41,404.83,6929.0,403.5257,403.9647,403.5257,403.9448,6929.0
2025-05-05 13:40:00,404.78,405.16,404.72,405.05,3718.0,403.8949,404.274,403.835,404.1643,3718.0
2025-05-05 13:50:00,405.11,405.63,404.58,404.58,7029.0,404.2241,404.743,403.6953,403.6953,7029.0
2025-05-05 14:00:00,404.56,405.07,404.49,404.95,5073.0,403.6753,404.1842,403.6055,404.0645,5073.0
2025-05-05 14:10:00,404.98,405.04,404.69,404.93,3431.0,404.0944,404.1543,403.8051,404.0445,3431.0
2025-05-05 14:20:00,404.79,405.08,404.71,405.0,6948.0,403.9048,404.1942,403.825,404.1144,6948.0
2025-05-05 14:30:00,405.11,405.4,405.03,405.15,6939.0,404.2241,404.5135,404.1443,404.2641,6939.0
2025-05-05 14:40:00,405.15,405.53,405.05,405.38,10839.0,404.2641,404.6432,404.1643,404.4936,10839.0
2025-05-05 14:50:00,405.25,405.26,404.16,404.52,7748.0,404.3638,404.3738,403.2762,403.6354,7748.0
2025-05-05 15:00:00,404.4,404.73,404.24,404.33,5434.0,403.5157,403.845,403.356,403.4458,5434.0
2025-05-05 15:10:00,404.33,404.51,404.16,404.28,9372.0,403.4458,403.6255,403.2762,403.396,9372.0
2025-05-05 15:20:00,404.27,404.37,403.43,403.97,8500.0,403.386,403.4858,402.5478,403.0866,8500.0
2025-05-05 15:30:00,403.84,404.1,403.66,403.87,9307.0,402.9569,403.2164,402.7773,402.9869,9307.0
2025-05-05 15:40:00,403.93,404.2,403.1,403.41,13058.0,403.0467,403.3161,402.2185,402.5279,13058.0
2025-05-05 15:50:00,403.6,403.6,402.59,402.91,58768.0,402.7174,402.7174,401.7097,402.029,58768.0
2025-05-06 09:30:00,400.0,401.56,397.72,401.56,28157.0,399.1253,400.6819,396.8503,400.6819,28157.0
2025-05-06 09:40:00,401.56,401.99,400.43,401.04,10449.0,400.6819,401.111,399.5544,400.163,10449.0
2025-05-06 09:50:00,400.96,402.09,400.39,401.74,7970.0,400.0832,401.2107,399.5145,400.8615,7970.0
2025-05-06 10:00:00,401.54,403.9,401.52,403.1,20043.0,400.6619,403.0168,400.642,402.2185,20043.0
2025-05-06 10:10:00,403.23,405.39,403.22,405.0,19842.0,402.3483,404.5035,402.3383,404.1144,19842.0
2025-05-06 10:20:00,405.4,405.87,404.66,404.87,13436.0,404.5135,404.9825,403.7751,403.9847,13436.0
2025-05-06 10:30:00,404.94,405.35,404.65,405.27,29589.0,404.0545,404.4636,403.7651,404.3838,29589.0
2025-05-06 10:40:00,405.29,405.87,404.75,405.67,12758.0,404.4037,404.9825,403.8649,404.7829,12758.0
2025-05-06 10:50:00,405.68,405.84,404.84,405.4,16511.0,404.7929,404.9525,403.9547,404.5135,16511.0
2025-05-06 11:00:00,405.16,406.02,405.16,405.9,20452.0,404.274,405.1322,404.274,405.0124,20452.0
2025-05-06 11:10:00,405.83,406.55,405.67,406.55,26897.0,404.9426,405.661,404.7829,405.661,26897.0
2025-05-06 11:20:00,406.61,407.13,406.53,406.99,6933.0,405.7209,406.2397,405.641,406.1,6933.0
2025-05-06 11:30:00,406.89,407.48,406.61,407.14,37249.0,406.0003,406.589,405.7209,406.2497,37249.0
2025-05-06 11:40:00,407.05,408.0,406.74,407.16,36054.0,406.1599,407.1078,405.8506,406.2697,36054.0
2025-05-06 11:50:00,407.06,407.23,405.68,405.84,18726.0,406.1699,406.3395,404.7929,404.9525,18726.0
2025-05-06 12:00:00,406.0,406.95,405.91,406.12,23799.0,405.1122,406.0601,405.0224,405.2319,23799.0
2025-05-06 12:10:00,406.29,408.08,406.11,407.49,20093.0,405.4016,407.1876,405.222,406.5989,20093.0
2025-05-06 12:20:00,407.57,407.57,405.84,405.87,24236.0,406.6788,406.6788,404.9525,404.9825,24236.0
2025-05-06 12:30:00,406.06,406.28,405.85,406.07,13023.0,405.1721,405.3916,404.9625,405.182,13023.0
2025-05-06 12:40:00,406.07,406.15,405.32,406.15,28584.0,405.182,405.2619,404.4337,405.2619,28584.0
2025-05-06 12:50:00,406.0,406.0,404.55,404.67,25994.0,405.1122,405.1122,403.6654,403.7851,25994.0
2025-05-06 13:00:00,404.92,405.65,404.74,405.65,10470.0,404.0346,404.763,403.855,404.763,10470.0
2025-05-06 13:10:00,405.44,405.87,405.38,405.72,8329.0,404.5534,404.9825,404.4936,404.8328,8329.0
2025-05-06 13:20:00,405.72,405.8,405.06,405.59,22307.0,404.8328,404.9126,404.1743,404.7031,22307.0
2025-05-06 13:30:00,405.76,406.11,405.31,405.31,7121.0,404.8727,405.222,404.4237,404.4237,7121.0
2025-05-06 13:40:00,405.33,405.59,404.6,404.62,54439.0,404.4437,404.7031,403.7153,403.7352,54439.0
2025-05-06 13:50:00,404.85,404.97,404.38,404.86,8181.0,403.9647,404.0844,403.4957,403.9747,8181.0
2025-05-06 14:00:00,404.92,406.07,404.92,405.67,29284.0,404.0346,405.182,404.0346,404.7829,29284.0
2025-05-06 14:10:00,405.6,406.06,405.35,406.06,12902.0,404.7131,405.1721,404.4636,405.1721,12902.0
2025-05-06 14:20:00,406.07,406.93,405.95,406.21,16900.0,405.182,406.0402,405.0623,405.3217,16900.0
2025-05-06 14:30:00,406.21,407.07,406.21,406.48,10398.0,405.3217,406.1799,405.3217,405.5911,10398.0
2025-05-06 14:40:00,406.5,407.01,406.27,406.88,19937.0,405.6111,406.12,405.3816,405.9903,19937.0
2025-05-06 14:50:00,406.89,407.58,406.67,407.58,21327.0,406.0003,406.6887,405.7807,406.6887,21327.0
2025-05-06 15:00:00,407.64,407.76,406.66,407.32,19137.0,406.7486,406.8683,405.7708,406.4293,19137.0
2025-05-06 15:10:00,407.41,407.65,406.79,407.02,18158.0,406.5191,406.7586,405.9005,406.13,18158.0
2025-05-06 15:20:00,407.03,407.83,406.86,407.83,24805.0,406.1399,406.9382,405.9703,406.9382,24805.0
2025-05-06 15:30:00,407.87,408.25,407.49,407.68,28834.0,406.9781,407.3573,406.5989,406.7885,28834.0
2025-05-06 15:40:00,407.8,408.42,407.68,407.69,36367.0,406.9083,407.5269,406.7885,406.7985,36367.0
2025-05-06 15:50:00,407.33,407.7,406.45,406.77,146341.0,406.4393,406.8085,405.5612,405.8805,146341.0
2025-05-07 09:30:00,406.64,408.01,405.05,405.91,36755.0,405.7508,407.1178,404.1643,405.0224,36755.0
2025-05-07 09:40:00,406.35,406.35,402.87,403.58,14452.0,405.4614,405.4614,401.989,402.6975,14452.0
2025-05-07 09:50:00,403.38,404.52,403.01,403.71,20733.0,402.4979,403.6354,402.1287,402.8272,20733.0
2025-05-07 10:00:00,403.98,406.21,403.41,406.04,15713.0,403.0966,405.3217,402.5279,405.1521,15713.0
2025-05-07 10:10:00,406.27,406.58,405.03,405.65,26534.0,405.3816,405.6909,404.1443,404.763,26534.0
2025-05-07 10:20:00,405.65,406.19,404.85,406.14,15158.0,404.763,405.3018,403.9647,405.2519,15158.0
2025-05-07 10:30:00,406.34,406.68,405.54,406.04,16397.0,405.4515,405.7907,404.6532,405.1521,16397.0
2025-05-07 10:40:00,406.13,406.39,405.14,405.71,19402.0,405.2419,405.5013,404.2541,404.8228,19402.0
2025-05-07 10:50:00,405.48,405.74,403.42,404.47,16814.0,404.5933,404.8528,402.5378,403.5855,16814.0
2025-05-07 11:00:00,404.49,404.88,403.59,404.49,15743.0,403.6055,403.9946,402.7075,403.6055,15743.0
2025-05-07 11:10:00,404.25,405.5,403.45,404.27,27645.0,403.366,404.6133,402.5678,403.386,27645.0
2025-05-07 11:20:00,404.31,404.93,404.17,404.8,10964.0,403.4259,404.0445,403.2862,403.9148,10964.0
2025-05-07 11:30:00,404.81,405.44,404.64,405.01,10919.0,403.9248,404.5534,403.7552,404.1244,10919.0
2025-05-07 11:40:00,404.95,405.94,404.69,405.2,11231.0,404.0645,405.0523,403.8051,404.3139,11231.0
2025-05-07 11:50:00,404.76,406.8,404.76,406.8,9398.0,403.8749,405.9104,403.8749,405.9104,9398.0
2025-05-07 12:00:00,406.83,407.26,406.44,406.59,14790.0,405.9404,406.3694,405.5512,405.7009,14790.0
2025-05-07 12:10:00,406.55,407.39,406.51,407.18,18078.0,405.661,406.4992,405.6211,406.2896,18078.0
2025-05-07 12:20:00,407.28,407.35,406.33,407.18,19208.0,406.3894,406.4592,405.4415,406.2896,19208.0
2025-05-07 12:30:00,407.26,408.39,407.05,408.39,11756.0,406.3694,407.497,406.1599,407.497,11756.0
2025-05-07 12:40:00,408.68,409.14,407.01,407.24,42937.0,407.7863,408.2453,406.12,406.3495,42937.0
2025-05-07 12:50:00,407.47,407.56,406.77,407.06,17144.0,406.579,406.6688,405.8805,406.1699,17144.0
2025-05-07 13:00:00,407.06,407.57,406.79,407.15,12566.0,406.1699,406.6788,405.9005,406.2597,12566.0
2025-05-07 13:10:00,407.16,407.97,406.82,407.13,7598.0,406.2697,407.0779,405.9304,406.2397,7598.0
2025-05-07 13:20:00,407.12,407.34,406.44,406.91,9511.0,406.2297,406.4493,405.5512,406.0202,9511.0
2025-05-07 13:30:00,406.97,407.04,406.07,406.6,6513.0,406.0801,406.1499,405.182,405.7109,6513.0
2025-05-07 13:40:00,406.54,406.93,406.34,406.55,7813.0,405.651,406.0402,405.4515,405.661,7813.0
2025-05-07 13:50:00,406.75,406.81,405.23,405.69,15006.0,405.8606,405.9204,404.3439,404.8029,15006.0
2025-05-07 14:00:00,405.69,406.58,403.93,403.98,14872.0,404.8029,405.6909,403.0467,403.0966,14872.0
2025-05-07 14:10:00,404.1,404.63,403.64,403.87,12828.0,403.2164,403.7452,402.7574,402.9869,12828.0
2025-05-07 14:20:00,403.79,404.29,403.33,403.94,13359.0,402.907,403.4059,402.448,403.0567,13359.0
2025-05-07 14:30:00,403.81,405.92,403.8,405.92,15543.0,402.927,405.0324,402.917,405.0324,15543.0
2025-05-07 14:40:00,406.41,406.41,403.59,404.6,12900.0,405.5213,405.5213,402.7075,403.7153,12900.0
2025-05-07 14:50:00,404.6,406.78,403.9,406.25,17178.0,403.7153,405.8905,403.0168,405.3617,17178.0
2025-05-07 15:00:00,405.98,406.23,405.05,405.86,16873.0,405.0922,405.3417,404.1643,404.9725,16873.0
2025-05-07 15:10:00,405.85,406.15,405.17,406.04,15921.0,404.9625,405.2619,404.284,405.1521,15921.0
2025-05-07 15:20:00,406.12,406.17,404.03,404.23,13639.0,405.2319,405.2818,403.1465,403.3461,13639.0
2025-05-07 15:30:00,404.07,404.63,403.4,403.83,25898.0,403.1864,403.7452,402.5179,402.9469,25898.0
2025-05-07 15:40:00,403.81,407.45,403.81,405.87,33389.0,402.927,406.559,402.927,404.9825,33389.0
2025-05-07 15:50:00,405.53,407.62,404.76,406.99,145530.0,404.6432,406.7287,403.8749,406.1,145530.0
2025-05-08 09:30:00,409.89,410.47,407.32,408.51,20189.0,408.9937,409.5724,406.4293,407.6167,20189.0
2025-05-08 09:40:00,409.0,409.94,407.95,408.7,19370.0,408.1056,409.0436,407.0579,407.8063,19370.0
2025-05-08 09:50:00,408.7,410.3,408.7,409.23,24395.0,407.8063,409.4028,407.8063,408.3351,24395.0
2025-05-08 10:00:00,409.23,409.98,407.75,408.54,14624.0,408.3351,409.0835,406.8584,407.6466,14624.0
2025-05-08 10:10:00,408.46,408.7,407.41,408.7,13502.0,407.5668,407.8063,406.5191,407.8063,13502.0
2025-05-08 10:20:00,408.77,409.3,408.26,409.04,15000.0,407.8761,408.405,407.3673,408.1455,15000.0
2025-05-08 10:30:00,409.13,409.3,407.56,407.88,10424.0,408.2354,408.405,406.6688,406.9881,10424.0
2025-05-08 10:40:00,407.86,408.39,407.39,407.9,8472.0,406.9681,407.497,406.4992,407.008,8472.0
2025-05-08 10:50:00,407.94,408.83,407.46,407.58,13535.0,407.048,407.936,406.569,406.6887,13535.0
2025-05-08 11:00:00,407.55,408.53,407.45,408.26,12005.0,406.6588,407.6367,406.559,407.3673,12005.0
2025-05-08 11:10:00,408.25,409.14,408.04,408.81,14433.0,407.3573,408.2453,407.1477,407.9161,14433.0
2025-05-08 11:20:00,408.85,409.97,408.59,409.33,30029.0,407.956,409.0735,407.6965,408.4349,30029.0
2025-05-08 11:30:00,409.6,409.77,408.72,409.77,14471.0,408.7043,408.874,407.8262,408.874,14471.0
2025-05-08 11:40:00,409.84,410.62,409.45,410.3,20496.0,408.9438,409.7221,408.5547,409.4028,20496.0
2025-05-08 11:50:00,410.49,410.49,408.8,409.04,19768.0,409.5924,409.5924,407.9061,408.1455,19768.0
2025-05-08 12:00:00,409.22,409.78,409.09,409.72,11426.0,408.3252,408.8839,408.1954,408.8241,11426.0
2025-05-08 12:10:00,409.62,410.37,409.07,410.21,12159.0,408.7243,409.4726,408.1755,409.313,12159.0
2025-05-08 12:20:00,410.21,410.7,409.64,410.23,11591.0,409.313,409.8019,408.7442,409.3329,11591.0
2025-05-08 12:30:00,410.33,410.9,410.2,410.9,9787.0,409.4327,410.0015,409.303,410.0015,9787.0
2025-05-08 12:40:00,410.9,411.25,409.94,411.22,15117.0,410.0015,410.3507,409.0436,410.3208,15117.0
2025-05-08 12:50:00,411.29,411.85,411.25,411.69,11629.0,410.3906,410.9494,410.3507,410.7898,11629.0
2025-05-08 13:00:00,411.59,411.6,410.86,410.93,6420.0,410.69,410.7,409.9616,410.0314,6420.0
2025-05-08 13:10:00,410.93,411.03,410.12,411.03,35648.0,410.0314,410.1312,409.2232,410.1312,35648.0
2025-05-08 13:20:00,411.04,411.72,410.95,411.28,24004.0,410.1412,410.8197,410.0514,410.3807,24004.0
2025-05-08 13:30:00,411.28,411.71,411.1,411.63,26506.0,410.3807,410.8097,410.201,410.7299,26506.0
2025-05-08 13:40:00,411.54,411.82,411.37,411.82,15159.0,410.6401,410.9195,410.4705,410.9195,15159.0
2025-05-08 13:50:00,411.51,412.06,411.04,411.15,17881.0,410.6101,411.1589,410.1412,410.2509,17881.0
2025-05-08 14:00:00,410.98,411.34,410.64,411.31,13435.0,410.0813,410.4405,409.7421,410.4106,13435.0
2025-05-08 14:10:00,411.51,411.66,411.06,411.63,17677.0,410.6101,410.7598,410.1611,410.7299,17677.0
2025-05-08 14:20:00,411.77,411.85,410.78,411.3,5973.0,410.8696,410.9494,409.8817,410.4006,5973.0
2025-05-08 14:30:00,411.36,411.67,411.08,411.16,15589.0,410.4605,410.7698,410.1811,410.2609,15589.0
2025-05-08 14:40:00,411.13,411.23,410.64,411.14,7677.0,410.231,410.3308,409.7421,410.241,7677.0
2025-05-08 14:50:00,410.98,411.26,410.71,411.02,12966.0,410.0813,410.3607,409.8119,410.1212,12966.0
2025-05-08 15:00:00,410.92,410.92,409.64,409.96,24422.0,410.0214,410.0214,408.7442,409.0635,24422.0
2025-05-08 15:10:00,409.77,409.87,408.87,409.18,14712.0,408.874,408.9737,407.9759,408.2852,14712.0
2025-05-08 15:20:00,409.26,409.8,408.96,409.33,16485.0,408.3651,408.9039,408.0657,408.4349,16485.0
2025-05-08 15:30:00,409.29,409.54,408.43,408.83,17125.0,408.395,408.6445,407.5369,407.936,17125.0
2025-05-08 15:40:00,408.79,408.84,407.51,407.51,30213.0,407.8961,407.946,406.6189,406.6189,30213.0
2025-05-08 15:50:00,407.35,407.43,405.4,405.74,148362.0,406.4592,406.5391,404.5135,404.8528,148362.0
2025-05-09 09:30:00,407.81,409.19,405.0,405.0,18743.0,406.9182,408.2952,404.1144,404.1144,18743.0
2025-05-09 09:40:00,405.0,406.23,403.93,405.55,19132.0,404.1144,405.3417,403.0467,404.6632,19132.0
2025-05-09 09:50:00,405.55,406.21,404.42,405.28,14577.0,404.6632,405.3217,403.5357,404.3938,14577.0
2025-05-09 10:00:00,405.47,405.98,404.37,404.83,13699.0,404.5834,405.0922,403.4858,403.9448,13699.0
2025-05-09 10:10:00,404.82,404.84,403.3,403.79,17513.0,403.9348,403.9547,402.4181,402.907,17513.0
2025-05-09 10:20:00,402.91,403.73,402.17,403.12,9723.0,402.029,402.8472,401.2906,402.2385,9723.0
2025-05-09 10:30:00,403.11,403.84,402.18,402.77,11919.0,402.2285,402.9569,401.3005,401.8893,11919.0
2025-05-09 10:40:00,402.77,403.73,402.16,403.73,15014.0,401.8893,402.8472,401.2806,402.8472,15014.0
2025-05-09 10:50:00,403.44,404.3,402.7,404.02,17318.0,402.5578,403.4159,401.8194,403.1365,17318.0
2025-05-09 11:00:00,403.58,404.25,403.28,404.23,12756.0,402.6975,403.366,402.3981,403.3461,12756.0
2025-05-09 11:10:00,404.08,404.35,403.28,404.14,10852.0,403.1964,403.4658,402.3981,403.2563,10852.0
2025-05-09 11:20:00,403.92,404.16,403.45,403.94,10033.0,403.0367,403.2762,402.5678,403.0567,10033.0
2025-05-09 11:30:00,403.98,404.13,403.57,403.84,31533.0,403.0966,403.2463,402.6875,402.9569,31533.0
2025-05-09 11:40:00,403.81,404.72,403.62,404.14,20030.0,402.927,403.835,402.7374,403.2563,20030.0
2025-05-09 11:50:00,404.4,405.2,404.18,404.85,16849.0,403.5157,404.3139,403.2962,403.9647,16849.0
2025-05-09 12:00:00,404.85,404.85,404.05,404.24,23021.0,403.9647,403.9647,403.1665,403.356,23021.0
2025-05-09 12:10:00,404.14,404.14,403.29,403.65,39231.0,403.2563,403.2563,402.4081,402.7673,39231.0
2025-05-09 12:20:00,403.64,404.55,403.59,403.72,12019.0,402.7574,403.6654,402.7075,402.8372,12019.0
2025-05-09 12:30:00,403.55,404.81,403.46,404.36,8973.0,402.6676,403.9248,402.5778,403.4758,8973.0
2025-05-09 12:40:00,404.42,404.65,403.59,403.85,15170.0,403.5357,403.7651,402.7075,402.9669,15170.0
2025-05-09 12:50:00,403.77,404.28,403.76,404.13,19228.0,402.8871,403.396,402.8771,403.2463,19228.0
2025-05-09 13:00:00,404.0,404.24,402.87,403.3,50020.0,403.1166,403.356,401.989,402.4181,50020.0
2025-05-09 13:10:00,403.3,404.02,403.24,403.73,37620.0,402.4181,403.1365,402.3582,402.8472,37620.0
2025-05-09 13:20:00,403.62,404.49,403.11,404.41,26808.0,402.7374,403.6055,402.2285,403.5257,26808.0
2025-05-09 13:30:00,404.36,404.71,404.01,404.51,14166.0,403.4758,403.825,403.1265,403.6255,14166.0
2025-05-09 13:40:00,404.56,405.14,404.54,404.98,18691.0,403.6753,404.2541,403.6554,404.0944,18691.0
2025-05-09 13:50:00,404.86,405.57,404.69,405.05,10275.0,403.9747,404.6831,403.8051,404.1643,10275.0
2025-05-09 14:00:00,405.22,405.22,403.79,403.79,5694.0,404.3339,404.3339,402.907,402.907,5694.0
2025-05-09 14:10:00,403.78,404.06,403.21,403.35,17823.0,402.8971,403.1764,402.3283,402.468,17823.0
2025-05-09 14:20:00,403.44,403.73,403.24,403.44,14748.0,402.5578,402.8472,402.3582,402.5578,14748.0
2025-05-09 14:30:00,403.59,404.2,403.59,403.71,8585.0,402.7075,403.3161,402.7075,402.8272,8585.0
2025-05-09 14:40:00,403.72,404.33,403.5,404.18,12983.0,402.8372,403.4458,402.6177,403.2962,12983.0
2025-05-09 14:50:00,404.12,404.3,403.96,404.21,7948.0,403.2363,403.4159,403.0767,403.3261,7948.0
2025-05-09 15:00:00,404.15,404.7,404.09,404.48,25526.0,403.2662,403.815,403.2064,403.5955,25526.0
2025-05-09 15:10:00,404.57,404.94,403.94,404.19,15163.0,403.6853,404.0545,403.0567,403.3062,15163.0
2025-05-09 15:20:00,404.36,404.95,403.87,404.0,36210.0,403.4758,404.0645,402.9869,403.1166,36210.0
2025-05-09 15:30:00,403.93,404.17,403.47,403.75,49132.0,403.0467,403.2862,402.5877,402.8671,49132.0
2025-05-09 15:40:00,403.82,404.03,403.56,403.89,44533.0,402.937,403.1465,402.6775,403.0068,44533.0
2025-05-09 15:50:00,403.98,404.85,403.65,404.73,152465.0,403.0966,403.9647,402.7673,403.845,152465.0
2025-05-12 09:30:00,415.12,415.12,406.83,407.41,29694.0,414.2123,414.2123,405.9404,406.5191,29694.0
2025-05-12 09:40:00,408.01,409.73,406.17,409.73,12327.0,407.1178,408.834,405.2818,408.834,12327.0
2025-05-12 09:50:00,409.44,412.11,409.44,412.11,11461.0,408.5447,411.2088,408.5447,411.2088,11461.0
2025-05-12 10:00:00,411.76,413.73,411.76,413.28,19746.0,410.8596,412.8253,410.8596,412.3763,19746.0
2025-05-12 10:10:00,413.5,415.17,413.5,413.6,14596.0,412.5958,414.2621,412.5958,412.6956,14596.0
2025-05-12 10:20:00,414.04,414.04,411.7,412.25,7675.0,413.1346,413.1346,410.7997,411.3485,7675.0
2025-05-12 10:30:00,411.92,412.64,411.17,412.64,6294.0,411.0193,411.7377,410.2709,411.7377,6294.0
2025-05-12 10:40:00,412.65,413.15,412.46,412.87,6113.0,411.7477,412.2466,411.5581,411.9672,6113.0
2025-05-12 10:50:00,413.2,414.03,412.85,413.31,18554.0,412.2965,413.1246,411.9472,412.4062,18554.0
2025-05-12 11:00:00,413.2,413.7,411.85,412.23,14983.0,412.2965,412.7954,410.9494,411.3286,14983.0
2025-05-12 11:10:00,411.99,412.94,411.99,412.53,7695.0,411.0891,412.037,411.0891,411.6279,7695.0
2025-05-12 11:20:00,412.67,412.67,411.3,412.28,9282.0,411.7676,411.7676,410.4006,411.3785,9282.0
2025-05-12 11:30:00,412.3,412.48,411.12,411.88,11745.0,411.3984,411.578,410.221,410.9793,11745.0
2025-05-12 11:40:00,411.62,411.81,411.2,411.51,10184.0,410.7199,410.9095,410.3008,410.6101,10184.0
2025-05-12 11:50:00,411.63,411.9,411.46,411.74,13346.0,410.7299,410.9993,410.5603,410.8396,13346.0
2025-05-12 12:00:00,411.56,413.0,411.45,412.96,9675.0,410.66,412.0969,410.5503,412.057,9675.0
2025-05-12 12:10:00,413.01,413.23,412.73,412.99,4923.0,412.1069,412.3264,411.8275,412.0869,4923.0
2025-05-12 12:20:00,413.39,413.68,412.81,412.97,5597.0,412.486,412.7754,411.9073,412.067,5597.0
2025-05-12 12:30:00,413.08,413.57,412.8,413.34,4141.0,412.1767,412.6656,411.8973,412.4361,4141.0
2025-05-12 12:40:00,413.42,414.41,413.42,413.99,4214.0,412.516,413.5038,412.516,413.0847,4214.0
2025-05-12 12:50:00,414.18,414.9,414.17,414.74,7803.0,413.2743,413.9927,413.2643,413.8331,7803.0
2025-05-12 13:00:00,414.74,415.5,414.17,415.5,8234.0,413.8331,414.5914,413.2643,414.5914,8234.0
2025-05-12 13:10:00,415.36,415.49,415.01,415.24,4206.0,414.4517,414.5814,414.1025,414.332,4206.0
2025-05-12 13:20:00,414.87,415.01,414.14,414.85,12205.0,413.9628,414.1025,413.2344,413.9428,12205.0
2025-05-12 13:30:00,414.94,415.06,414.51,414.98,3290.0,414.0326,414.1524,413.6036,414.0726,3290.0
2025-05-12 13:40:00,415.02,415.39,414.76,415.01,7852.0,414.1125,414.4817,413.853,414.1025,7852.0
2025-05-12 13:50:00,415.02,415.2,414.38,414.48,6756.0,414.1125,414.2921,413.4739,413.5737,6756.0
2025-05-12 14:00:00,414.55,415.22,414.33,415.09,11196.0,413.6435,414.312,413.424,414.1823,11196.0
2025-05-12 14:10:00,415.08,415.14,414.24,415.14,12450.0,414.1723,414.2322,413.3342,414.2322,12450.0
2025-05-12 14:20:00,415.14,415.52,414.66,414.94,9700.0,414.2322,414.6114,413.7533,414.0326,9700.0
2025-05-12 14:30:00,414.92,415.48,414.77,415.06,27130.0,414.0127,414.5715,413.863,414.1524,27130.0
2025-05-12 14:40:00,415.08,415.5,414.7,415.18,6829.0,414.1723,414.5914,413.7932,414.2721,6829.0
2025-05-12 14:50:00,415.18,415.89,414.74,415.7,7622.0,414.2721,414.9806,413.8331,414.791,7622.0
2025-05-12 15:00:00,415.49,416.26,415.3,415.73,11378.0,414.5814,415.3498,414.3919,414.8209,11378.0
2025-05-12 15:10:00,415.75,416.16,415.24,415.99,18924.0,414.8409,415.25,414.332,415.0804,18924.0
2025-05-12 15:20:00,415.57,415.75,414.84,414.84,3858.0,414.6613,414.8409,413.9329,413.9329,3858.0
2025-05-12 15:30:00,414.8,415.38,414.73,414.87,8942.0,413.893,414.4717,413.8231,413.9628,8942.0
2025-05-12 15:40:00,414.92,414.93,414.3,414.56,11976.0,414.0127,414.0227,413.394,413.6535,11976.0
2025-05-12 15:50:00,414.38,416.74,414.36,416.14,127050.0,413.4739,415.8287,413.4539,415.23,127050.0
2025-05-13 09:30:00,416.23,418.16,413.85,418.16,34264.0,415.3198,417.2456,412.945,417.2456,34264.0
2025-05-13 09:40:00,418.85,420.98,418.34,419.6,32313.0,417.9341,420.0594,417.4252,418.6825,32313.0
2025-05-13 09:50:00,419.73,420.47,419.25,419.82,10677.0,418.8122,419.5506,418.3332,418.902,10677.0
2025-05-13 10:00:00,420.15,421.2,419.21,420.16,37688.0,419.2313,420.279,418.2933,419.2412,37688.0
2025-05-13 10:10:00,420.06,420.76,419.55,420.5,20376.0,419.1415,419.8399,418.6326,419.5805,20376.0
2025-05-13 10:20:00,420.94,420.95,419.92,420.14,8312.0,420.0195,420.0295,419.0018,419.2213,8312.0
2025-05-13 10:30:00,420.29,421.48,419.97,421.14,32394.0,419.3709,420.5583,419.0516,420.2191,32394.0
2025-05-13 10:40:00,421.24,421.93,420.96,421.63,7077.0,420.3189,421.0074,420.0395,420.708,7077.0
2025-05-13 10:50:00,421.63,421.93,421.14,421.54,8403.0,420.708,421.0074,420.2191,420.6182,8403.0
2025-05-13 11:00:00,421.56,422.38,420.83,422.26,10655.0,420.6382,421.4564,419.9098,421.3366,10655.0
2025-05-13 11:10:00,422.43,422.54,421.83,422.54,5466.0,421.5063,421.616,420.9076,421.616,5466.0
2025-05-13 11:20:00,422.44,422.52,421.58,422.52,4630.0,421.5162,421.5961,420.6581,421.5961,4630.0
2025-05-13 11:30:00,422.45,423.35,422.4,423.35,4418.0,421.5262,422.4243,421.4763,422.4243,4418.0
2025-05-13 11:40:00,423.42,424.19,423.39,424.02,7172.0,422.4941,423.2624,422.4642,423.0928,7172.0
2025-05-13 11:50:00,423.97,423.97,422.85,423.06,13129.0,423.0429,423.0429,421.9254,422.1349,13129.0
2025-05-13 12:00:00,423.13,423.13,422.22,422.22,5826.0,422.2047,422.2047,421.2967,421.2967,5826.0
2025-05-13 12:10:00,422.31,423.0,422.22,422.45,4967.0,421.3865,422.075,421.2967,421.5262,4967.0
2025-05-13 12:20:00,422.26,423.15,422.2,423.15,4891.0,421.3366,422.2247,421.2768,422.2247,4891.0
2025-05-13 12:30:00,423.22,423.34,422.63,423.04,4878.0,422.2945,422.4143,421.7058,422.1149,4878.0
2025-05-13 12:40:00,422.95,423.5,422.95,423.47,3104.0,422.0251,422.5739,422.0251,422.544,3104.0
2025-05-13 12:50:00,423.47,423.68,423.04,423.04,6491.0,422.544,422.7535,422.1149,422.1149,6491.0
2025-05-13 13:00:00,423.0,423.05,422.19,422.31,21086.0,422.075,422.1249,421.2668,421.3865,21086.0
2025-05-13 13:10:00,422.31,423.24,422.11,423.24,44557.0,421.3865,422.3145,421.187,422.3145,44557.0
2025-05-13 13:20:00,423.32,423.49,422.97,423.21,3363.0,422.3943,422.564,422.0451,422.2846,3363.0
2025-05-13 13:30:00,423.36,423.78,423.07,423.07,4034.0,422.4342,422.8533,422.1449,422.1449,4034.0
2025-05-13 13:40:00,423.03,423.59,422.81,423.34,14513.0,422.105,422.6637,421.8854,422.4143,14513.0
2025-05-13 13:50:00,423.24,423.25,422.63,422.79,9437.0,422.3145,422.3245,421.7058,421.8655,9437.0
2025-05-13 14:00:00,422.82,423.52,422.58,423.5,5717.0,421.8954,422.5939,421.6559,422.5739,5717.0
2025-05-13 14:10:00,423.43,423.88,423.11,423.75,17285.0,422.5041,422.9531,422.1848,422.8234,17285.0
2025-05-13 14:20:00,423.7,423.91,423.49,423.75,10162.0,422.7735,422.983,422.564,422.8234,10162.0
2025-05-13 14:30:00,423.74,424.0,423.31,423.72,14527.0,422.8134,423.0728,422.3843,422.7934,14527.0
2025-05-13 14:40:00,423.57,423.9,423.37,423.82,14918.0,422.6438,422.9731,422.4442,422.8932,14918.0
2025-05-13 14:50:00,423.84,424.4,423.68,424.24,11577.0,422.9132,423.472,422.7535,423.3123,11577.0
2025-05-13 15:00:00,424.42,424.46,423.9,423.98,9974.0,423.4919,423.5318,422.9731,423.0529,9974.0
2025-05-13 15:10:00,424.08,424.42,424.02,424.03,14110.0,423.1527,423.4919,423.0928,423.1028,14110.0
2025-05-13 15:20:00,423.98,424.18,423.61,423.69,19108.0,423.0529,423.2524,422.6837,422.7635,19108.0
2025-05-13 15:30:00,423.69,423.87,423.46,423.54,22586.0,422.7635,422.9431,422.534,422.6138,22586.0
2025-05-13 15:40:00,423.54,423.79,423.21,423.26,16991.0,422.6138,422.8633,422.2846,422.3345,16991.0
2025-05-13 15:50:00,423.21,423.32,421.85,421.87,97338.0,422.2846,422.3943,420.9275,420.9475,97338.0
2025-05-14 09:30:00,420.91,423.39,420.9,422.14,15750.0,419.9896,422.4642,419.9796,421.2169,15750.0
2025-05-14 09:40:00,422.68,423.04,421.64,423.04,5855.0,421.7557,422.1149,420.718,422.1149,5855.0
2025-05-14 09:50:00,421.86,423.09,421.23,422.55,9548.0,420.9375,422.1648,420.3089,421.626,9548.0
2025-05-14 10:00:00,422.36,422.66,420.66,421.36,14983.0,421.4364,421.7358,419.7401,420.4386,14983.0
2025-05-14 10:10:00,421.36,421.92,420.56,421.37,10510.0,420.4386,420.9974,419.6404,420.4486,10510.0
2025-05-14 10:20:00,421.46,422.71,421.36,422.38,7602.0,420.5384,421.7857,420.4386,421.4564,7602.0
2025-05-14 10:30:00,422.5,423.19,422.38,422.48,7938.0,421.5761,422.2646,421.4564,421.5562,7938.0
2025-05-14 10:40:00,422.4,423.05,422.39,422.41,7904.0,421.4763,422.1249,421.4664,421.4863,7904.0
2025-05-14 10:50:00,422.75,422.88,421.84,422.06,5800.0,421.8256,421.9553,420.9176,421.1371,5800.0
2025-05-14 11:00:00,421.94,422.05,421.11,421.93,5974.0,421.0173,421.1271,420.1892,421.0074,5974.0
2025-05-14 11:10:00,421.83,422.72,421.82,422.16,7304.0,420.9076,421.7956,420.8976,421.2369,7304.0
2025-05-14 11:20:00,422.25,423.54,422.25,423.28,7527.0,421.3267,422.6138,421.3267,422.3544,7527.0
2025-05-14 11:30:00,423.05,423.36,422.62,423.05,18386.0,422.1249,422.4342,421.6959,422.1249,18386.0
2025-05-14 11:40:00,422.99,423.52,422.99,423.3,7805.0,422.065,422.5939,422.065,422.3744,7805.0
2025-05-14 11:50:00,423.3,423.3,422.66,422.9,4581.0,422.3744,422.3744,421.7358,421.9752,4581.0
2025-05-14 12:00:00,422.9,422.9,422.37,422.7,5649.0,421.9752,421.9752,421.4464,421.7757,5649.0
2025-05-14 12:10:00,422.59,422.83,422.22,422.45,3039.0,421.6659,421.9054,421.2967,421.5262,3039.0
2025-05-14 12:20:00,422.48,422.53,421.82,421.83,8119.0,421.5562,421.6061,420.8976,420.9076,8119.0
2025-05-14 12:30:00,422.03,422.87,421.67,422.05,8295.0,421.1071,421.9453,420.7479,421.1271,8295.0
2025-05-14 12:40:00,421.56,421.92,421.38,421.38,4171.0,420.6382,420.9974,420.4586,420.4586,4171.0
2025-05-14 12:50:00,421.68,421.71,421.17,421.43,7291.0,420.7579,420.7878,420.249,420.5085,7291.0
2025-05-14 13:00:00,421.38,421.8,421.29,421.73,3923.0,420.4586,420.8776,420.3688,420.8078,3923.0
2025-05-14 13:10:00,421.73,421.73,420.97,421.42,5579.0,420.8078,420.8078,420.0495,420.4985,5579.0
2025-05-14 13:20:00,421.2,421.2,420.01,420.87,5756.0,420.279,420.279,419.0916,419.9497,5756.0
2025-05-14 13:30:00,420.9,421.32,420.78,421.32,3734.0,419.9796,420.3987,419.8599,420.3987,3734.0
2025-05-14 13:40:00,421.38,421.51,420.98,421.46,3698.0,420.4586,420.5883,420.0594,420.5384,3698.0
2025-05-14 13:50:00,421.38,421.75,421.29,421.73,6115.0,420.4586,420.8278,420.3688,420.8078,6115.0
2025-05-14 14:00:00,421.66,421.92,421.25,421.25,6195.0,420.738,420.9974,420.3288,420.3288,6195.0
2025-05-14 14:10:00,421.29,421.29,420.65,421.09,5646.0,420.3688,420.3688,419.7302,420.1692,5646.0
2025-05-14 14:20:00,421.09,421.24,420.58,420.58,4086.0,420.1692,420.3189,419.6603,419.6603,4086.0
2025-05-14 14:30:00,420.86,421.81,420.85,421.39,5486.0,419.9397,420.8876,419.9297,420.4685,5486.0
2025-05-14 14:40:00,421.38,421.53,421.02,421.02,3964.0,420.4586,420.6082,420.0994,420.0994,3964.0
2025-05-14 14:50:00,421.22,421.38,420.56,420.75,6288.0,420.2989,420.4586,419.6404,419.8299,6288.0
2025-05-14 15:00:00,420.68,420.87,420.49,420.56,8963.0,419.7601,419.9497,419.5705,419.6404,8963.0
2025-05-14 15:10:00,420.69,420.94,420.32,420.32,6735.0,419.7701,420.0195,419.4009,419.4009,6735.0
2025-05-14 15:20:00,420.45,420.45,419.67,420.42,7210.0,419.5306,419.5306,418.7523,419.5007,7210.0
2025-05-14 15:30:00,420.19,420.41,419.79,419.84,9765.0,419.2712,419.4907,418.872,418.9219,9765.0
2025-05-14 15:40:00,419.84,419.94,419.13,419.68,31408.0,418.9219,419.0217,418.2135,418.7623,31408.0
2025-05-14 15:50:00,419.74,420.6,419.24,419.86,108712.0,418.8222,419.6803,418.3232,418.9419,108712.0
2025-05-15 09:30:00,417.52,420.86,415.98,419.16,36781.0,416.607,419.9397,415.0704,418.2434,36781.0
2025-05-15 09:40:00,419.47,419.47,417.27,418.14,5431.0,418.5527,418.5527,416.3576,417.2257,5431.0
2025-05-15 09:50:00,418.0,420.02,417.99,419.83,15211.0,417.086,419.1015,417.076,418.912,15211.0
2025-05-15 10:00:00,419.71,421.36,419.71,420.98,9260.0,418.7922,420.4386,418.7922,420.0594,9260.0
2025-05-15 10:10:00,420.6,421.1,420.11,421.05,10524.0,419.6803,420.1792,419.1913,420.1293,10524.0
2025-05-15 10:20:00,421.17,421.98,420.91,421.09,3840.0,420.249,421.0573,419.9896,420.1692,3840.0
2025-05-15 10:30:00,421.09,421.16,419.87,420.53,10367.0,420.1692,420.239,418.9519,419.6104,10367.0
2025-05-15 10:40:00,420.32,421.33,420.32,421.26,5094.0,419.4009,420.4087,419.4009,420.3388,5094.0
2025-05-15 10:50:00,420.66,421.39,420.64,421.36,6054.0,419.7401,420.4685,419.7202,420.4386,6054.0
2025-05-15 11:00:00,421.35,421.45,421.07,421.35,1934.0,420.4286,420.5284,420.1492,420.4286,1934.0
2025-05-15 11:10:00,421.53,421.86,421.34,421.63,5025.0,420.6082,420.9375,420.4187,420.708,5025.0
2025-05-15 11:20:00,421.66,422.03,421.5,421.85,11305.0,420.738,421.1071,420.5783,420.9275,11305.0
2025-05-15 11:30:00,421.71,422.29,421.54,421.75,8703.0,420.7878,421.3666,420.6182,420.8278,8703.0
2025-05-15 11:40:00,422.29,422.67,422.0,422.12,6986.0,421.3666,421.7457,421.0772,421.1969,6986.0
2025-05-15 11:50:00,422.13,422.22,420.86,421.57,17036.0,421.2069,421.2967,419.9397,420.6481,17036.0
2025-05-15 12:00:00,421.54,422.29,421.31,422.29,3088.0,420.6182,421.3666,420.3887,421.3666,3088.0
2025-05-15 12:10:00,422.32,422.32,421.55,421.61,5142.0,421.3965,421.3965,420.6282,420.6881,5142.0
2025-05-15 12:20:00,421.58,421.58,420.94,421.5,4578.0,420.6581,420.6581,420.0195,420.5783,4578.0
2025-05-15 12:30:00,421.56,421.83,421.18,421.83,1704.0,420.6382,420.9076,420.259,420.9076,1704.0
2025-05-15 12:40:00,421.84,421.84,421.46,421.62,1737.0,420.9176,420.9176,420.5384,420.698,1737.0
2025-05-15 12:50:00,421.5,421.62,421.21,421.53,2957.0,420.5783,420.698,420.2889,420.6082,2957.0
2025-05-15 13:00:00,421.57,422.02,421.33,421.62,1651.0,420.6481,421.0972,420.4087,420.698,1651.0
2025-05-15 13:10:00,421.58,421.63,421.25,421.36,12279.0,420.6581,420.708,420.3288,420.4386,12279.0
2025-05-15 13:20:00,421.35,422.04,421.35,421.85,8019.0,420.4286,421.1171,420.4286,420.9275,8019.0
2025-05-15 13:30:00,421.66,421.9,421.46,421.68,2405.0,420.738,420.9774,420.5384,420.7579,2405.0
2025-05-15 13:40:00,421.79,422.0,421.72,421.84,2872.0,420.8677,421.0772,420.7978,420.9176,2872.0
2025-05-15 13:50:00,421.95,422.29,421.41,421.88,8967.0,421.0273,421.3666,420.4885,420.9575,8967.0
2025-05-15 14:00:00,421.85,422.47,421.44,422.47,5068.0,420.9275,421.5462,420.5184,421.5462,5068.0
2025-05-15 14:10:00,422.4,422.47,422.13,422.39,3247.0,421.4763,421.5462,421.2069,421.4664,3247.0
2025-05-15 14:20:00,422.45,422.57,422.07,422.46,1865.0,421.5262,421.646,421.1471,421.5362,1865.0
2025-05-15 14:30:00,422.72,423.14,422.71,423.04,2287.0,421.7956,422.2147,421.7857,422.1149,2287.0
2025-05-15 14:40:00,423.04,423.37,423.04,423.31,5331.0,422.1149,422.4442,422.1149,422.3843,5331.0
2025-05-15 14:50:00,423.33,423.34,423.0,423.15,3313.0,422.4043,422.4143,422.075,422.2247,3313.0
2025-05-15 15:00:00,423.16,423.48,423.0,423.4,6542.0,422.2347,422.554,422.075,422.4741,6542.0
2025-05-15 15:10:00,423.09,423.37,423.01,423.24,4620.0,422.1648,422.4442,422.085,422.3145,4620.0
2025-05-15 15:20:00,423.19,423.32,422.26,422.56,4036.0,422.2646,422.3943,421.3366,421.636,4036.0
2025-05-15 15:30:00,422.64,422.95,422.19,422.24,6123.0,421.7158,422.0251,421.2668,421.3167,6123.0
2025-05-15 15:40:00,422.35,422.57,422.04,422.25,8395.0,421.4264,421.646,421.1171,421.3267,8395.0
2025-05-15 15:50:00,422.49,422.91,421.85,422.13,60764.0,421.5661,421.9852,420.9275,421.2069,60764.0
2025-05-16 09:30:00,422.39,424.58,420.82,422.98,60569.0,421.4664,423.6516,419.8998,422.0551,60569.0
2025-05-16 09:40:00,423.56,423.99,421.68,423.28,11180.0,422.6338,423.0629,420.7579,422.3544,11180.0
2025-05-16 09:50:00,422.65,424.21,422.63,423.65,5659.0,421.7258,423.2824,421.7058,422.7236,5659.0
2025-05-16 10:00:00,423.58,424.2,423.18,423.43,6909.0,422.6538,423.2724,422.2546,422.5041,6909.0
2025-05-16 10:10:00,423.71,424.32,423.03,424.12,5695.0,422.7835,423.3921,422.105,423.1926,5695.0
2025-05-16 10:20:00,424.2,424.26,423.39,424.23,4323.0,423.2724,423.3323,422.4642,423.3023,4323.0
2025-05-16 10:30:00,424.19,424.6,424.07,424.36,3391.0,423.2624,423.6715,423.1427,423.432,3391.0
2025-05-16 10:40:00,424.36,425.18,424.36,425.02,9438.0,423.432,424.2503,423.432,424.0906,9438.0
2025-05-16 10:50:00,424.98,425.04,424.7,424.92,1991.0,424.0507,424.1106,423.7713,423.9908,1991.0
2025-05-16 11:00:00,424.87,425.24,424.55,425.24,5083.0,423.9409,424.3101,423.6216,424.3101,5083.0
2025-05-16 11:10:00,425.24,426.28,425.17,426.24,11211.0,424.3101,425.3479,424.2403,425.3079,11211.0
2025-05-16 11:20:00,426.2,426.79,425.97,426.33,10218.0,425.268,425.8567,425.0385,425.3977,10218.0
2025-05-16 11:30:00,426.21,427.26,426.19,426.57,8856.0,425.278,426.3257,425.258,425.6372,8856.0
2025-05-16 11:40:00,426.62,426.89,426.46,426.58,5347.0,425.6871,425.9565,425.5275,425.6472,5347.0
2025-05-16 11:50:00,426.38,426.75,426.17,426.51,2224.0,425.4476,425.8168,425.2381,425.5773,2224.0
2025-05-16 12:00:00,426.81,427.63,426.73,427.53,2794.0,425.8767,426.6949,425.7969,426.5951,2794.0
2025-05-16 12:10:00,427.59,428.25,427.45,427.56,9196.0,426.655,427.3135,426.5153,426.6251,9196.0
2025-05-16 12:20:00,428.0,428.25,427.83,428.14,6593.0,427.0641,427.3135,426.8945,427.2038,6593.0
2025-05-16 12:30:00,427.98,428.14,427.5,427.75,6707.0,427.0441,427.2038,426.5652,426.8146,6707.0
2025-05-16 12:40:00,427.8,427.81,427.28,427.28,1709.0,426.8645,426.8745,426.3457,426.3457,1709.0
2025-05-16 12:50:00,427.29,428.05,427.29,427.69,4823.0,426.3556,427.114,426.3556,426.7548,4823.0
2025-05-16 13:00:00,427.69,428.38,427.69,428.17,4494.0,426.7548,427.4433,426.7548,427.2337,4494.0
2025-05-16 13:10:00,427.99,428.54,427.96,428.22,4868.0,427.0541,427.6029,427.0242,427.2836,4868.0
2025-05-16 13:20:00,428.02,428.3,427.85,428.28,4329.0,427.084,427.3634,426.9144,427.3435,4329.0
2025-05-16 13:30:00,428.13,428.41,428.06,428.17,3340.0,427.1938,427.4732,427.124,427.2337,3340.0
2025-05-16 13:40:00,428.08,428.14,427.8,427.92,2593.0,427.1439,427.2038,426.8645,426.9843,2593.0
2025-05-16 13:50:00,427.86,427.86,427.56,427.79,3830.0,426.9244,426.9244,426.6251,426.8545,3830.0
2025-05-16 14:00:00,427.85,428.34,427.85,428.26,4031.0,426.9144,427.4033,426.9144,427.3235,4031.0
2025-05-16 14:10:00,428.21,428.43,427.93,428.0,3826.0,427.2736,427.4931,426.9942,427.0641,3826.0
2025-05-16 14:20:00,427.93,428.48,427.9,428.48,3072.0,426.9942,427.543,426.9643,427.543,3072.0
2025-05-16 14:30:00,428.1,428.55,428.03,428.55,2572.0,427.1639,427.6129,427.094,427.6129,2572.0
2025-05-16 14:40:00,428.54,429.0,428.45,429.0,4336.0,427.6029,428.0619,427.5131,428.0619,4336.0
2025-05-16 14:50:00,429.0,429.0,428.45,428.45,8198.0,428.0619,428.0619,427.5131,427.5131,8198.0
2025-05-16 15:00:00,428.48,428.86,428.47,428.67,4612.0,427.543,427.9222,427.5331,427.7326,4612.0
2025-05-16 15:10:00,428.64,429.2,428.63,429.12,6270.0,427.7027,428.2615,427.6927,428.1816,6270.0
2025-05-16 15:20:00,429.1,429.26,428.72,428.72,16998.0,428.1617,428.3213,427.7825,427.7825,16998.0
2025-05-16 15:30:00,428.63,428.77,428.15,428.36,43878.0,427.6927,427.8324,427.2138,427.4233,43878.0
2025-05-16 15:40:00,428.19,428.99,428.18,428.83,25034.0,427.2537,428.0519,427.2437,427.8923,25034.0
2025-05-16 15:50:00,428.59,429.4,427.86,429.36,93093.0,427.6528,428.461,426.9244,428.4211,93093.0
2025-05-19 09:30:00,423.72,426.18,422.85,424.77,21648.0,422.7934,425.2481,421.9254,423.8412,21648.0
2025-05-19 09:40:00,425.43,427.46,425.43,427.18,10855.0,424.4997,426.5253,424.4997,426.2459,10855.0
2025-05-19 09:50:00,427.69,428.28,427.42,428.27,4434.0,426.7548,427.3435,426.4854,427.3335,4434.0
2025-05-19 10:00:00,428.0,429.28,427.98,428.84,9155.0,427.0641,428.3413,427.0441,427.9023,9155.0
2025-05-19 10:10:00,428.8,429.45,428.8,429.22,5844.0,427.8623,428.5109,427.8623,428.2814,5844.0
2025-05-19 10:20:00,429.0,429.1,428.32,428.38,19900.0,428.0619,428.1617,427.3834,427.4433,19900.0
2025-05-19 10:30:00,428.33,429.43,428.14,429.42,15795.0,427.3934,428.491,427.2038,428.481,15795.0
2025-05-19 10:40:00,429.04,429.4,428.75,428.82,3162.0,428.1018,428.461,427.8124,427.8823,3162.0
2025-05-19 10:50:00,428.5,429.16,428.4,429.05,7220.0,427.563,428.2216,427.4632,428.1118,7220.0
2025-05-19 11:00:00,429.05,430.17,429.04,429.5,6803.0,428.1118,429.2293,428.1018,428.5608,6803.0
2025-05-19 11:10:00,429.78,429.83,429.6,429.82,900.0,428.8402,428.8901,428.6606,428.8801,900.0
2025-05-19 11:20:00,429.85,429.93,428.87,429.09,5453.0,428.91,428.9899,427.9322,428.1517,5453.0
2025-05-19 11:30:00,429.22,429.81,428.95,429.67,8945.0,428.2814,428.8701,428.012,428.7304,8945.0
2025-05-19 11:40:00,429.67,430.03,429.17,429.18,3763.0,428.7304,429.0897,428.2315,428.2415,3763.0
2025-05-19 11:50:00,429.15,429.53,428.92,429.39,2509.0,428.2116,428.5907,427.9821,428.451,2509.0
2025-05-19 12:00:00,429.53,429.83,429.37,429.4,3524.0,428.5907,428.8901,428.4311,428.461,3524.0
2025-05-19 12:10:00,429.4,430.0,429.39,429.42,3751.0,428.461,429.0597,428.451,428.481,3751.0
2025-05-19 12:20:00,429.38,430.36,429.38,430.32,6466.0,428.4411,429.4189,428.4411,429.379,6466.0
2025-05-19 12:30:00,430.02,430.28,429.69,430.24,1575.0,429.0797,429.3391,428.7504,429.2992,1575.0
2025-05-19 12:40:00,430.12,430.37,429.89,430.17,8714.0,429.1795,429.4289,428.95,429.2293,8714.0
2025-05-19 12:50:00,430.77,430.83,430.53,430.83,4635.0,429.828,429.8879,429.5886,429.8879,4635.0
2025-05-19 13:00:00,430.83,431.28,430.56,431.28,7939.0,429.8879,430.3369,429.6185,430.3369,7939.0
2025-05-19 13:10:00,431.21,431.59,431.14,431.44,9053.0,430.2671,430.6462,430.1972,430.4966,9053.0
2025-05-19 13:20:00,431.37,431.37,430.93,431.08,6709.0,430.4267,430.4267,429.9877,430.1374,6709.0
2025-05-19 13:30:00,431.24,431.44,430.77,431.12,7558.0,430.297,430.4966,429.828,430.1773,7558.0
2025-05-19 13:40:00,431.23,431.26,430.87,431.12,10729.0,430.287,430.317,429.9278,430.1773,10729.0
2025-05-19 13:50:00,431.04,431.57,431.04,431.22,4967.0,430.0974,430.6263,430.0974,430.277,4967.0
2025-05-19 14:00:00,430.97,431.51,430.92,431.06,6012.0,430.0276,430.5664,429.9777,430.1174,6012.0
2025-05-19 14:10:00,431.1,431.46,430.91,431.12,5304.0,430.1573,430.5165,429.9677,430.1773,5304.0
2025-05-19 14:20:00,431.05,431.16,430.92,431.12,4326.0,430.1074,430.2172,429.9777,430.1773,4326.0
2025-05-19 14:30:00,430.81,431.54,430.81,431.42,2094.0,429.8679,430.5963,429.8679,430.4766,2094.0
2025-05-19 14:40:00,431.59,431.59,430.83,431.35,8482.0,430.6462,430.6462,429.8879,430.4068,8482.0
2025-05-19 14:50:00,431.2,431.69,431.2,431.6,2814.0,430.2571,430.746,430.2571,430.6562,2814.0
2025-05-19 15:00:00,431.39,431.52,431.13,431.31,5731.0,430.4467,430.5764,430.1872,430.3669,5731.0
2025-05-19 15:10:00,431.31,431.43,430.23,430.23,12023.0,430.3669,430.4866,429.2892,429.2892,12023.0
2025-05-19 15:20:00,430.13,430.69,430.08,430.43,5735.0,429.1894,429.7482,429.1395,429.4888,5735.0
2025-05-19 15:30:00,430.39,430.74,430.08,430.14,7072.0,429.4489,429.7981,429.1395,429.1994,7072.0
2025-05-19 15:40:00,430.38,430.74,430.11,430.39,11840.0,429.4389,429.7981,429.1695,429.4489,11840.0
2025-05-19 15:50:00,430.72,431.24,430.33,430.82,62810.0,429.7781,430.297,429.389,429.8779,62810.0
2025-05-20 09:30:00,429.1,430.1,427.57,429.06,27663.0,428.1617,429.1595,426.635,428.1218,27663.0
2025-05-20 09:40:00,429.41,430.4,429.24,430.39,9997.0,428.471,429.4588,428.3014,429.4489,9997.0
2025-05-20 09:50:00,430.27,430.71,429.73,430.24,17653.0,429.3291,429.7682,428.7903,429.2992,17653.0
2025-05-20 10:00:00,430.24,430.24,429.45,429.82,7353.0,429.2992,429.2992,428.5109,428.8801,7353.0
2025-05-20 10:10:00,429.73,429.8,429.09,429.77,6142.0,428.7903,428.8602,428.1517,428.8302,6142.0
2025-05-20 10:20:00,429.77,430.61,429.77,430.36,28544.0,428.8302,429.6684,428.8302,429.4189,28544.0
2025-05-20 10:30:00,430.36,430.95,430.15,430.85,7513.0,429.4189,430.0076,429.2094,429.9079,7513.0
2025-05-20 10:40:00,431.05,431.42,430.78,430.78,8588.0,430.1074,430.4766,429.838,429.838,8588.0
2025-05-20 10:50:00,430.63,431.0,430.42,430.42,5817.0,429.6883,430.0575,429.4788,429.4788,5817.0
2025-05-20 11:00:00,430.52,430.71,430.24,430.49,7294.0,429.5786,429.7682,429.2992,429.5486,7294.0
2025-05-20 11:10:00,430.37,430.71,430.26,430.38,5626.0,429.4289,429.7682,429.3191,429.4389,5626.0
2025-05-20 11:20:00,430.48,430.66,430.31,430.51,7264.0,429.5387,429.7183,429.369,429.5686,7264.0
2025-05-20 11:30:00,430.61,430.61,429.86,430.01,9680.0,429.6684,429.6684,428.92,429.0697,9680.0
2025-05-20 11:40:00,430.04,430.1,429.08,429.47,3661.0,429.0996,429.1595,428.1417,428.5309,3661.0
2025-05-20 11:50:00,429.68,429.82,429.44,429.74,11249.0,428.7404,428.8801,428.5009,428.8003,11249.0
2025-05-20 12:00:00,429.74,429.97,429.31,429.48,4028.0,428.8003,429.0298,428.3712,428.5409,4028.0
2025-05-20 12:10:00,429.48,429.7,429.31,429.38,19073.0,428.5409,428.7604,428.3712,428.4411,19073.0
2025-05-20 12:20:00,429.49,429.5,429.09,429.18,2625.0,428.5508,428.5608,428.1517,428.2415,2625.0
2025-05-20 12:30:00,429.02,429.33,428.89,429.29,4405.0,428.0819,428.3912,427.9521,428.3513,4405.0
2025-05-20 12:40:00,429.41,429.57,429.18,429.46,3212.0,428.471,428.6307,428.2415,428.5209,3212.0
2025-05-20 12:50:00,429.65,430.09,429.54,430.08,7855.0,428.7105,429.1495,428.6007,429.1395,7855.0
2025-05-20 13:00:00,430.06,430.32,430.02,430.15,8530.0,429.1196,429.379,429.0797,429.2094,8530.0
2025-05-20 13:10:00,430.12,430.29,429.93,430.08,4290.0,429.1795,429.3491,428.9899,429.1395,4290.0
2025-05-20 13:20:00,430.0,430.46,429.92,430.16,4799.0,429.0597,429.5187,428.9799,429.2194,4799.0
2025-05-20 13:30:00,430.22,430.67,430.16,430.29,4814.0,429.2792,429.7283,429.2194,429.3491,4814.0
2025-05-20 13:40:00,430.31,430.38,429.93,430.04,7074.0,429.369,429.4389,428.9899,429.0996,7074.0
2025-05-20 13:50:00,429.9,430.33,429.89,430.27,4363.0,428.9599,429.389,428.95,429.3291,4363.0
2025-05-20 14:00:00,430.25,430.26,429.94,430.0,5760.0,429.3092,429.3191,428.9998,429.0597,5760.0
2025-05-20 14:10:00,429.84,430.27,429.62,429.62,7971.0,428.9001,429.3291,428.6805,428.6805,7971.0
2025-05-20 14:20:00,429.64,429.64,428.47,428.66,7906.0,428.7005,428.7005,427.5331,427.7226,7906.0
2025-05-20 14:30:00,428.58,429.15,428.54,429.15,5730.0,427.6428,428.2116,427.6029,428.2116,5730.0
2025-05-20 14:40:00,429.15,429.27,428.84,429.21,6841.0,428.2116,428.3313,427.9023,428.2714,6841.0
2025-05-20 14:50:00,429.23,429.42,428.92,429.19,8057.0,428.2914,428.481,427.9821,428.2515,8057.0
2025-05-20 15:00:00,429.19,429.19,428.12,428.6,5961.0,428.2515,428.2515,427.1838,427.6628,5961.0
2025-05-20 15:10:00,428.6,428.97,428.42,428.71,8643.0,427.6628,428.032,427.4832,427.7725,8643.0
2025-05-20 15:20:00,428.69,429.14,428.45,428.71,11956.0,427.7526,428.2016,427.5131,427.7725,11956.0
2025-05-20 15:30:00,428.88,429.06,428.61,428.92,7925.0,427.9422,428.1218,427.6728,427.9821,7925.0
2025-05-20 15:40:00,428.94,429.16,428.3,428.48,15246.0,428.002,428.2216,427.3634,427.543,15246.0
2025-05-20 15:50:00,428.26,429.98,428.26,429.94,84013.0,427.3235,429.0398,427.3235,428.9998,84013.0
2025-05-21 09:30:00,425.39,429.24,425.22,428.67,40953.0,424.4598,428.3014,424.2902,427.7326,40953.0
2025-05-21 09:40:00,429.37,430.84,429.05,430.84,7218.0,428.4311,429.8979,428.1118,429.8979,7218.0
2025-05-21 09:50:00,430.98,432.15,430.47,431.81,15502.0,430.0376,431.205,429.5287,430.8658,15502.0
2025-05-21 10:00:00,431.71,432.34,430.95,430.95,26508.0,430.766,431.3946,430.0076,430.0076,26508.0
2025-05-21 10:10:00,431.02,431.17,430.55,431.05,12529.0,430.0775,430.2272,429.6085,430.1074,12529.0
2025-05-21 10:20:00,431.08,431.47,430.37,430.49,9576.0,430.1374,430.5265,429.4289,429.5486,9576.0
2025-05-21 10:30:00,430.54,430.54,429.98,430.51,5924.0,429.5985,429.5985,429.0398,429.5686,5924.0
2025-05-21 10:40:00,430.64,431.02,430.17,430.46,10927.0,429.6983,430.0775,429.2293,429.5187,10927.0
2025-05-21 10:50:00,430.57,431.4,430.4,431.35,8314.0,429.6285,430.4567,429.4588,430.4068,8314.0
2025-05-21 11:00:00,431.19,432.22,431.02,432.02,18166.0,430.2471,431.2749,430.0775,431.0753,18166.0
2025-05-21 11:10:00,432.1,432.6,431.78,432.16,7654.0,431.1551,431.654,430.8358,431.215,7654.0
2025-05-21 11:20:00,432.23,432.37,431.8,431.9,15323.0,431.2848,431.4245,430.8558,430.9556,15323.0
2025-05-21 11:30:00,431.78,432.37,431.56,432.28,3286.0,430.8358,431.4245,430.6163,431.3347,3286.0
2025-05-21 11:40:00,432.44,432.83,432.04,432.83,6212.0,431.4944,431.8835,431.0953,431.8835,6212.0
2025-05-21 11:50:00,432.92,433.28,432.92,433.08,2582.0,431.9733,432.3325,431.9733,432.133,2582.0
2025-05-21 12:00:00,432.99,433.6,432.56,432.6,17478.0,432.0432,432.6518,431.6141,431.654,17478.0
2025-05-21 12:10:00,432.39,432.5,431.84,431.94,3577.0,431.4445,431.5542,430.8957,430.9955,3577.0
2025-05-21 12:20:00,431.9,432.6,431.89,432.39,10914.0,430.9556,431.654,430.9456,431.4445,10914.0
2025-05-21 12:30:00,432.23,432.54,432.23,432.27,1777.0,431.2848,431.5942,431.2848,431.3248,1777.0
2025-05-21 12:40:00,432.52,432.65,432.2,432.47,3084.0,431.5742,431.7039,431.2549,431.5243,3084.0
2025-05-21 12:50:00,432.53,432.63,432.02,432.2,3322.0,431.5842,431.684,431.0753,431.2549,3322.0
2025-05-21 13:00:00,432.2,432.2,431.78,431.89,17075.0,431.2549,431.2549,430.8358,430.9456,17075.0
2025-05-21 13:10:00,431.89,431.89,429.43,429.77,14116.0,430.9456,430.9456,428.491,428.8302,14116.0
2025-05-21 13:20:00,429.16,429.16,427.03,427.21,13944.0,428.2216,428.2216,426.0962,426.2758,13944.0
2025-05-21 13:30:00,427.11,429.06,426.65,429.06,8915.0,426.176,428.1218,425.717,428.1218,8915.0
2025-05-21 13:40:00,429.24,429.56,428.63,429.0,5287.0,428.3014,428.6207,427.6927,428.0619,5287.0
2025-05-21 13:50:00,428.9,429.61,428.19,428.47,4608.0,427.9621,428.6706,427.2537,427.5331,4608.0
2025-05-21 14:00:00,428.42,428.46,427.22,427.74,10952.0,427.4832,427.5231,426.2858,426.8047,10952.0
2025-05-21 14:10:00,427.75,428.07,427.15,427.49,7991.0,426.8146,427.1339,426.2159,426.5552,7991.0
2025-05-21 14:20:00,427.42,428.01,426.72,427.72,10276.0,426.4854,427.0741,425.7869,426.7847,10276.0
2025-05-21 14:30:00,427.62,428.61,427.62,428.25,10172.0,426.6849,427.6728,426.6849,427.3135,10172.0
2025-05-21 14:40:00,428.69,429.01,428.19,428.3,21650.0,427.7526,428.0719,427.2537,427.3634,21650.0
2025-05-21 14:50:00,428.17,428.25,426.93,427.31,19360.0,427.2337,427.3135,425.9964,426.3756,19360.0
2025-05-21 15:00:00,427.31,427.61,426.15,426.15,19038.0,426.3756,426.6749,425.2181,425.2181,19038.0
2025-05-21 15:10:00,426.18,426.62,425.5,425.67,12071.0,425.2481,425.6871,424.5696,424.7392,12071.0
2025-05-21 15:20:00,425.94,426.0,424.84,424.96,19100.0,425.0086,425.0685,423.911,424.0307,19100.0
2025-05-21 15:30:00,425.06,426.15,424.95,426.07,14055.0,424.1305,425.2181,424.0208,425.1383,14055.0
2025-05-21 15:40:00,426.03,426.34,425.34,425.35,14321.0,425.0984,425.4077,424.4099,424.4199,14321.0
2025-05-21 15:50:00,425.47,425.73,424.44,424.6,55138.0,424.5396,424.7991,423.5119,423.6715,55138.0
2025-05-22 09:30:00,422.93,424.0,420.52,423.03,23140.0,422.0052,423.0728,419.6004,422.105,23140.0
2025-05-22 09:40:00,423.09,425.52,422.96,425.52,17510.0,422.1648,424.5895,422.0351,424.5895,17510.0
2025-05-22 09:50:00,425.52,426.33,425.05,426.15,20976.0,424.5895,425.3977,424.1205,425.2181,20976.0
2025-05-22 10:00:00,426.13,426.39,424.97,425.51,11749.0,425.1982,425.4576,424.0407,424.5795,11749.0
2025-05-22 10:10:00,425.49,425.58,423.95,424.33,5585.0,424.5596,424.6494,423.0229,423.4021,5585.0
2025-05-22 10:20:00,424.36,424.45,423.78,424.33,37006.0,423.432,423.5219,422.8533,423.4021,37006.0
2025-05-22 10:30:00,424.53,424.65,423.0,423.0,5378.0,423.6017,423.7214,422.075,422.075,5378.0
2025-05-22 10:40:00,422.85,423.91,422.84,422.87,15003.0,421.9254,422.983,421.9154,421.9453,15003.0
2025-05-22 10:50:00,423.54,423.99,422.73,423.91,6291.0,422.6138,423.0629,421.8056,422.983,6291.0
2025-05-22 11:00:00,423.91,425.42,423.91,425.42,5338.0,422.983,424.4897,422.983,424.4897,5338.0
2025-05-22 11:10:00,425.31,425.48,424.28,424.78,3063.0,424.38,424.5496,423.3522,423.8511,3063.0
2025-05-22 11:20:00,424.77,425.49,424.76,424.87,3545.0,423.8412,424.5596,423.8312,423.9409,3545.0
2025-05-22 11:30:00,425.16,425.5,424.87,425.24,4891.0,424.2303,424.5696,423.9409,424.3101,4891.0
2025-05-22 11:40:00,425.24,425.59,425.02,425.34,2795.0,424.3101,424.6594,424.0906,424.4099,2795.0
2025-05-22 11:50:00,425.54,425.56,425.04,425.22,2510.0,424.6095,424.6294,424.1106,424.2902,2510.0
2025-05-22 12:00:00,425.52,425.8,425.2,425.64,2921.0,424.5895,424.8689,424.2702,424.7092,2921.0
2025-05-22 12:10:00,425.51,426.03,425.5,425.71,2735.0,424.5795,425.0984,424.5696,424.7791,2735.0
2025-05-22 12:20:00,425.59,425.77,425.54,425.77,9775.0,424.6594,424.839,424.6095,424.839,9775.0
2025-05-22 12:30:00,425.88,425.88,425.28,425.32,1506.0,424.9487,424.9487,424.35,424.3899,1506.0
2025-05-22 12:40:00,425.17,425.92,425.17,425.54,5867.0,424.2403,424.9886,424.2403,424.6095,5867.0
2025-05-22 12:50:00,425.21,425.65,424.61,424.61,5904.0,424.2802,424.7192,423.6815,423.6815,5904.0
2025-05-22 13:00:00,424.91,425.2,424.66,424.79,4077.0,423.9808,424.2702,423.7314,423.8611,4077.0
2025-05-22 13:10:00,424.77,425.37,424.65,425.33,1820.0,423.8412,424.4398,423.7214,424.3999,1820.0
2025-05-22 13:20:00,425.49,426.07,425.49,426.07,1607.0,424.5596,425.1383,424.5596,425.1383,1607.0
2025-05-22 13:30:00,426.05,426.45,425.92,426.33,8060.0,425.1184,425.5175,424.9886,425.3977,8060.0
2025-05-22 13:40:00,426.35,426.91,426.3,426.62,11588.0,425.4177,425.9765,425.3678,425.6871,11588.0
2025-05-22 13:50:00,426.74,426.96,426.49,426.78,1823.0,425.8068,426.0264,425.5574,425.8468,1823.0
2025-05-22 14:00:00,426.78,427.33,426.77,427.19,1451.0,425.8468,426.3956,425.8368,426.2559,1451.0
2025-05-22 14:10:00,427.08,427.47,426.88,427.2,3929.0,426.1461,426.5352,425.9465,426.2658,3929.0
2025-05-22 14:20:00,427.03,427.33,426.96,427.03,23385.0,426.0962,426.3956,426.0264,426.0962,23385.0
2025-05-22 14:30:00,426.91,427.27,426.58,426.59,2370.0,425.9765,426.3357,425.6472,425.6572,2370.0
2025-05-22 14:40:00,426.78,426.78,426.41,426.63,4198.0,425.8468,425.8468,425.4776,425.6971,4198.0
2025-05-22 14:50:00,426.58,426.88,426.54,426.71,3414.0,425.6472,425.9465,425.6073,425.7769,3414.0
2025-05-22 15:00:00,426.83,427.04,426.59,426.79,15905.0,425.8966,426.1062,425.6572,425.8567,15905.0
2025-05-22 15:10:00,426.85,427.36,426.84,427.19,4243.0,425.9166,426.4255,425.9066,426.2559,4243.0
2025-05-22 15:20:00,427.36,427.48,427.2,427.26,5969.0,426.4255,426.5452,426.2658,426.3257,5969.0
2025-05-22 15:30:00,427.32,427.36,426.23,426.32,45203.0,426.3856,426.4255,425.298,425.3878,45203.0
2025-05-22 15:40:00,426.26,426.47,425.72,426.3,15415.0,425.3279,425.5374,424.7891,425.3678,15415.0
2025-05-22 15:50:00,426.42,426.53,424.02,424.16,47073.0,425.4875,425.5973,423.0928,423.2325,47073.0
2025-05-23 09:30:00,419.8,423.6,418.0,423.6,25211.0,418.882,422.6737,417.086,422.6737,25211.0
2025-05-23 09:40:00,423.32,424.45,422.62,423.5,11482.0,422.3943,423.5219,421.6959,422.5739,11482.0
2025-05-23 09:50:00,423.5,424.06,421.08,421.08,7671.0,422.5739,423.1327,420.1592,420.1592,7671.0
2025-05-23 10:00:00,421.49,422.65,421.49,422.14,7998.0,420.5683,421.7258,420.5683,421.2169,7998.0
2025-05-23 10:10:00,422.25,423.07,421.83,422.32,12626.0,421.3267,422.1449,420.9076,421.3965,12626.0
2025-05-23 10:20:00,422.26,423.86,422.2,422.87,25497.0,421.3366,422.9331,421.2768,421.9453,25497.0
2025-05-23 10:30:00,423.09,424.29,423.08,424.29,3340.0,422.1648,423.3622,422.1548,423.3622,3340.0
2025-05-23 10:40:00,424.3,424.56,423.87,424.23,5723.0,423.3722,423.6316,422.9431,423.3023,5723.0
2025-05-23 10:50:00,424.48,424.48,423.49,423.8,4807.0,423.5518,423.5518,422.564,422.8733,4807.0
2025-05-23 11:00:00,423.8,424.41,423.52,424.19,6558.0,422.8733,423.4819,422.5939,423.2624,6558.0
2025-05-23 11:10:00,424.45,424.46,423.4,424.32,3252.0,423.5219,423.5318,422.4741,423.3921,3252.0
2025-05-23 11:20:00,424.39,424.93,424.17,424.47,3902.0,423.462,424.0008,423.2425,423.5418,3902.0
2025-05-23 11:30:00,424.55,425.07,424.54,424.62,2408.0,423.6216,424.1405,423.6117,423.6915,2408.0
2025-05-23 11:40:00,424.69,424.75,424.25,424.68,2852.0,423.7613,423.8212,423.3223,423.7513,2852.0
2025-05-23 11:50:00,424.82,424.82,423.39,423.39,4731.0,423.891,423.891,422.4642,422.4642,4731.0
2025-05-23 12:00:00,423.31,423.81,422.99,423.35,5067.0,422.3843,422.8833,422.065,422.4243,5067.0
2025-05-23 12:10:00,423.35,423.68,422.89,423.07,7211.0,422.4243,422.7535,421.9653,422.1449,7211.0
2025-05-23 12:20:00,423.33,424.2,423.33,424.08,3271.0,422.4043,423.2724,422.4043,423.1527,3271.0
2025-05-23 12:30:00,423.8,424.21,423.59,424.12,2435.0,422.8733,423.2824,422.6637,423.1926,2435.0
2025-05-23 12:40:00,424.07,424.58,424.0,424.52,2350.0,423.1427,423.6516,423.0728,423.5917,2350.0
2025-05-23 12:50:00,424.51,424.96,424.48,424.52,6305.0,423.5817,424.0307,423.5518,423.5917,6305.0
2025-05-23 13:00:00,424.68,424.92,424.41,424.72,1123.0,423.7513,423.9908,423.4819,423.7913,1123.0
2025-05-23 13:10:00,424.83,425.4,424.58,425.37,6111.0,423.901,424.4698,423.6516,424.4398,6111.0
2025-05-23 13:20:00,425.35,425.57,425.02,425.57,5761.0,424.4199,424.6394,424.0906,424.6394,5761.0
2025-05-23 13:30:00,425.41,425.41,424.74,424.86,5418.0,424.4798,424.4798,423.8112,423.931,5418.0
2025-05-23 13:40:00,424.75,425.27,424.6,425.19,5403.0,423.8212,424.3401,423.6715,424.2602,5403.0
2025-05-23 13:50:00,425.41,425.66,424.76,425.07,2000.0,424.4798,424.7292,423.8312,424.1405,2000.0
2025-05-23 14:00:00,425.06,426.13,425.06,426.0,3932.0,424.1305,425.1982,424.1305,425.0685,3932.0
2025-05-23 14:10:00,425.99,426.3,425.48,425.6,14864.0,425.0585,425.3678,424.5496,424.6693,14864.0
2025-05-23 14:20:00,425.65,425.68,425.21,425.29,5633.0,424.7192,424.7492,424.2802,424.36,5633.0
2025-05-23 14:30:00,425.58,425.59,425.08,425.22,3882.0,424.6494,424.6594,424.1505,424.2902,3882.0
2025-05-23 14:40:00,425.3,425.32,424.77,424.94,6534.0,424.37,424.3899,423.8412,424.0108,6534.0
2025-05-23 14:50:00,424.94,425.4,424.94,425.19,5640.0,424.0108,424.4698,424.0108,424.2602,5640.0
2025-05-23 15:00:00,425.19,425.22,424.7,424.7,41435.0,424.2602,424.2902,423.7713,423.7713,41435.0
2025-05-23 15:10:00,424.75,424.86,424.08,424.08,10488.0,423.8212,423.931,423.1527,423.1527,10488.0
2025-05-23 15:20:00,423.95,424.0,422.95,423.06,7476.0,423.0229,423.0728,422.0251,422.1349,7476.0
2025-05-23 15:30:00,423.07,423.92,423.07,423.8,8682.0,422.1449,422.993,422.1449,422.8733,8682.0
2025-05-23 15:40:00,423.74,423.97,423.3,423.54,16376.0,422.8134,423.0429,422.3744,422.6138,16376.0
2025-05-23 15:50:00,423.22,424.24,422.81,423.26,89333.0,422.2945,423.3123,421.8854,422.3345,89333.0
2025-05-27 09:30:00,426.93,428.98,426.51,428.57,26468.0,425.9964,428.0419,425.5773,427.6328,26468.0
2025-05-27 09:40:00,428.79,431.09,428.47,430.68,21826.0,427.8524,430.1473,427.5331,429.7382,21826.0
2025-05-27 09:50:00,430.69,431.3,430.22,430.55,18040.0,429.7482,430.3569,429.2792,429.6085,18040.0
2025-05-27 10:00:00,430.73,431.47,430.56,431.46,21434.0,429.7881,430.5265,429.6185,430.5165,21434.0
2025-05-27 10:10:00,431.49,432.85,431.44,432.54,12355.0,430.5465,431.9035,430.4966,431.5942,12355.0
2025-05-27 10:20:00,432.51,433.21,432.34,432.48,10935.0,431.5642,432.2627,431.3946,431.5343,10935.0
2025-05-27 10:30:00,432.65,432.67,432.04,432.35,12858.0,431.7039,431.7239,431.0953,431.4046,12858.0
2025-05-27 10:40:00,432.34,433.29,432.17,433.09,7260.0,431.3946,432.3425,431.225,432.143,7260.0
2025-05-27 10:50:00,432.99,433.55,432.67,432.7,7429.0,432.0432,432.602,431.7239,431.7538,7429.0
2025-05-27 11:00:00,432.74,433.17,432.56,432.65,8007.0,431.7937,432.2228,431.6141,431.7039,8007.0
2025-05-27 11:10:00,432.52,432.52,431.81,432.33,12359.0,431.5742,431.5742,430.8658,431.3846,12359.0
2025-05-27 11:20:00,432.34,433.17,431.83,432.91,11191.0,431.3946,432.2228,430.8857,431.9634,11191.0
2025-05-27 11:30:00,432.97,433.24,432.65,433.22,8848.0,432.0232,432.2926,431.7039,432.2727,8848.0
2025-05-27 11:40:00,433.2,433.93,433.08,433.69,8497.0,432.2527,432.9811,432.133,432.7416,8497.0
2025-05-27 11:50:00,433.72,433.96,433.38,433.55,8325.0,432.7716,433.0111,432.4323,432.602,8325.0
2025-05-27 12:00:00,433.39,434.0,433.38,434.0,4697.0,432.4423,433.051,432.4323,433.051,4697.0
2025-05-27 12:10:00,433.89,434.12,433.66,433.85,9056.0,432.9412,433.1707,432.7117,432.9013,9056.0
2025-05-27 12:20:00,433.85,434.11,433.65,433.84,7219.0,432.9013,433.1607,432.7017,432.8913,7219.0
2025-05-27 12:30:00,433.99,434.7,433.83,434.7,2659.0,433.041,433.7494,432.8813,433.7494,2659.0
2025-05-27 12:40:00,434.78,434.78,434.06,434.06,4444.0,433.8293,433.8293,433.1108,433.1108,4444.0
2025-05-27 12:50:00,434.09,434.35,433.92,433.92,5078.0,433.1408,433.4002,432.9711,432.9711,5078.0
2025-05-27 13:00:00,433.93,434.22,433.92,434.11,2282.0,432.9811,433.2705,432.9711,433.1607,2282.0
2025-05-27 13:10:00,434.11,434.47,433.94,434.38,3287.0,433.1607,433.5199,432.9911,433.4301,3287.0
2025-05-27 13:20:00,434.64,434.66,434.27,434.41,9295.0,433.6896,433.7095,433.3204,433.4601,9295.0
2025-05-27 13:30:00,434.34,434.81,434.32,434.78,7704.0,433.3902,433.8592,433.3703,433.8293,7704.0
2025-05-27 13:40:00,434.65,435.12,434.63,435.12,10993.0,433.6995,434.1685,433.6796,434.1685,10993.0
2025-05-27 13:50:00,435.21,435.54,435.0,435.42,3960.0,434.2583,434.5876,434.0488,434.4679,3960.0
2025-05-27 14:00:00,435.45,435.47,435.14,435.27,8300.0,434.4978,434.5178,434.1885,434.3182,8300.0
2025-05-27 14:10:00,435.14,435.27,434.82,434.82,9222.0,434.1885,434.3182,433.8692,433.8692,9222.0
2025-05-27 14:20:00,434.75,435.29,434.68,435.29,5928.0,433.7993,434.3381,433.7295,434.3381,5928.0
2025-05-27 14:30:00,435.37,435.45,435.05,435.3,5661.0,434.418,434.4978,434.0987,434.3481,5661.0
2025-05-27 14:40:00,435.12,435.26,435.01,435.16,13456.0,434.1685,434.3082,434.0588,434.2084,13456.0
2025-05-27 14:50:00,435.29,435.38,434.89,435.05,10430.0,434.3381,434.428,433.939,434.0987,10430.0
2025-05-27 15:00:00,434.97,435.23,434.76,435.09,7023.0,434.0188,434.2783,433.8093,434.1386,7023.0
2025-05-27 15:10:00,435.08,435.4,434.99,435.4,12970.0,434.1286,434.4479,434.0388,434.4479,12970.0
2025-05-27 15:20:00,435.38,435.48,435.28,435.4,6815.0,434.428,434.5277,434.3282,434.4479,6815.0
2025-05-27 15:30:00,435.33,435.59,435.07,435.52,12591.0,434.3781,434.6375,434.1186,434.5676,12591.0
2025-05-27 15:40:00,435.64,435.82,435.34,435.39,19667.0,434.6874,434.867,434.388,434.4379,19667.0
2025-05-27 15:50:00,435.36,436.61,435.35,436.53,85382.0,434.408,435.6553,434.398,435.5754,85382.0
2025-05-28 09:30:00,436.02,436.02,434.54,435.85,34868.0,435.0666,435.0666,433.5898,434.8969,34868.0
2025-05-28 09:40:00,435.57,435.73,434.74,434.89,14171.0,434.6175,434.7772,433.7894,433.939,14171.0
2025-05-28 09:50:00,434.88,435.0,433.84,434.15,23675.0,433.929,434.0488,432.8913,433.2006,23675.0
2025-05-28 10:00:00,433.92,434.56,433.86,434.22,7535.0,432.9711,433.6097,432.9113,433.2705,7535.0
2025-05-28 10:10:00,434.46,434.81,433.83,434.24,8908.0,433.51,433.8592,432.8813,433.2904,8908.0
2025-05-28 10:20:00,433.96,433.96,433.02,433.33,7048.0,433.0111,433.0111,432.0731,432.3824,7048.0
2025-05-28 10:30:00,433.3,433.56,432.59,432.69,9274.0,432.3525,432.6119,431.6441,431.7438,9274.0
2025-05-28 10:40:00,432.69,433.17,432.62,433.08,7909.0,431.7438,432.2228,431.674,432.133,7909.0
2025-05-28 10:50:00,432.94,433.07,432.4,432.54,9348.0,431.9933,432.123,431.4545,431.5942,9348.0
2025-05-28 11:00:00,432.44,433.03,432.04,432.65,16657.0,431.4944,432.0831,431.0953,431.7039,16657.0
2025-05-28 11:10:00,432.66,433.17,432.51,432.94,5216.0,431.7139,432.2228,431.5642,431.9933,5216.0
2025-05-28 11:20:00,433.15,433.25,432.18,432.18,6373.0,432.2028,432.3026,431.2349,431.2349,6373.0
2025-05-28 11:30:00,432.3,432.66,432.19,432.63,8288.0,431.3547,431.7139,431.2449,431.684,8288.0
2025-05-28 11:40:00,432.5,432.8,432.4,432.65,3306.0,431.5542,431.8536,431.4545,431.7039,3306.0
2025-05-28 11:50:00,432.7,433.0,432.48,432.48,5456.0,431.7538,432.0532,431.5343,431.5343,5456.0
2025-05-28 12:00:00,432.7,433.33,432.7,433.33,3382.0,431.7538,432.3824,431.7538,432.3824,3382.0
2025-05-28 12:10:00,433.28,433.38,433.19,433.25,1710.0,432.3325,432.4323,432.2427,432.3026,1710.0
2025-05-28 12:20:00,433.01,433.45,432.71,433.45,4714.0,432.0631,432.5022,431.7638,432.5022,4714.0
2025-05-28 12:30:00,433.27,433.58,433.15,433.5,3207.0,432.3226,432.6319,432.2028,432.5521,3207.0
2025-05-28 12:40:00,433.5,433.75,433.28,433.45,4910.0,432.5521,432.8015,432.3325,432.5022,4910.0
2025-05-28 12:50:00,433.59,433.65,433.07,433.46,3949.0,432.6419,432.7017,432.123,432.5121,3949.0
2025-05-28 13:00:00,433.39,433.59,433.19,433.27,3009.0,432.4423,432.6419,432.2427,432.3226,3009.0
2025-05-28 13:10:00,433.29,433.47,433.24,433.47,14392.0,432.3425,432.5221,432.2926,432.5221,14392.0
2025-05-28 13:20:00,433.42,433.62,433.27,433.6,5146.0,432.4722,432.6718,432.3226,432.6518,5146.0
2025-05-28 13:30:00,433.56,433.56,432.79,433.17,6550.0,432.6119,432.6119,431.8436,432.2228,6550.0
2025-05-28 13:40:00,433.35,433.51,433.0,433.51,5388.0,432.4024,432.562,432.0532,432.562,5388.0
2025-05-28 13:50:00,433.36,434.01,433.33,433.85,13802.0,432.4124,433.0609,432.3824,432.9013,13802.0
2025-05-28 14:00:00,434.03,434.21,433.58,433.79,6191.0,433.0809,433.2605,432.6319,432.8414,6191.0
2025-05-28 14:10:00,433.87,434.05,433.25,433.25,11182.0,432.9213,433.1009,432.3026,432.3026,11182.0
2025-05-28 14:20:00,433.27,434.04,433.27,433.92,4396.0,432.3226,433.0909,432.3226,432.9711,4396.0
2025-05-28 14:30:00,433.92,434.01,433.7,433.83,2315.0,432.9711,433.0609,432.7516,432.8813,2315.0
2025-05-28 14:40:00,433.76,433.92,433.59,433.74,3119.0,432.8115,432.9711,432.6419,432.7915,3119.0
2025-05-28 14:50:00,433.69,433.69,431.94,433.39,8371.0,432.7416,432.7416,430.9955,432.4423,8371.0
2025-05-28 15:00:00,433.2,433.8,433.18,433.79,5471.0,432.2527,432.8514,432.2328,432.8414,5471.0
2025-05-28 15:10:00,433.81,433.93,433.12,433.27,7058.0,432.8614,432.9811,432.1729,432.3226,7058.0
2025-05-28 15:20:00,433.27,433.27,432.66,432.73,7432.0,432.3226,432.3226,431.7139,431.7837,7432.0
2025-05-28 15:30:00,432.83,432.84,432.1,432.18,14743.0,431.8835,431.8935,431.1551,431.2349,14743.0
2025-05-28 15:40:00,432.15,432.96,431.99,432.71,14877.0,431.205,432.0132,431.0454,431.7638,14877.0
2025-05-28 15:50:00,432.53,433.1,431.94,433.1,38861.0,431.5842,432.1529,430.9955,432.1529,38861.0
2025-05-29 09:30:00,435.55,435.55,430.41,430.92,14563.0,434.5976,434.5976,429.4688,429.9777,14563.0
2025-05-29 09:40:00,431.23,431.79,430.05,431.25,4937.0,430.287,430.8458,429.1096,430.307,4937.0
2025-05-29 09:50:00,430.95,432.6,430.81,432.12,6518.0,430.0076,431.654,429.8679,431.1751,6518.0
2025-05-29 10:00:00,432.12,432.2,430.81,431.03,7616.0,431.1751,431.2549,429.8679,430.0875,7616.0
2025-05-29 10:10:00,430.91,430.92,429.93,430.14,7532.0,429.9677,429.9777,428.9899,429.1994,7532.0
2025-05-29 10:20:00,429.93,430.16,429.42,429.97,10491.0,428.9899,429.2194,428.481,429.0298,10491.0
2025-05-29 10:30:00,430.03,430.65,429.4,429.94,5574.0,429.0897,429.7083,428.461,428.9998,5574.0
2025-05-29 10:40:00,429.94,430.18,429.22,430.14,6421.0,428.9998,429.2393,428.2814,429.1994,6421.0
2025-05-29 10:50:00,430.15,430.94,429.87,430.72,5657.0,429.2094,429.9977,428.93,429.7781,5657.0
2025-05-29 11:00:00,431.27,431.27,430.79,430.99,3197.0,430.3269,430.3269,429.848,430.0476,3197.0
2025-05-29 11:10:00,431.14,431.31,430.98,431.13,2057.0,430.1972,430.3669,430.0376,430.1872,2057.0
2025-05-29 11:20:00,431.38,431.98,431.28,431.7,4163.0,430.4367,431.0354,430.3369,430.756,4163.0
2025-05-29 11:30:00,431.62,431.62,429.95,430.6,7384.0,430.6762,430.6762,429.0098,429.6584,7384.0
2025-05-29 11:40:00,430.67,431.45,430.67,431.39,2384.0,429.7283,430.5065,429.7283,430.4467,2384.0
2025-05-29 11:50:00,431.49,432.15,430.34,430.36,3741.0,430.5465,431.205,429.399,429.4189,3741.0
2025-05-29 12:00:00,430.18,431.06,430.1,430.74,2708.0,429.2393,430.1174,429.1595,429.7981,2708.0
2025-05-29 12:10:00,430.66,431.83,430.66,431.75,1600.0,429.7183,430.8857,429.7183,430.8059,1600.0
2025-05-29 12:20:00,431.86,432.2,431.72,432.2,3800.0,430.9156,431.2549,430.776,431.2549,3800.0
2025-05-29 12:30:00,432.18,432.4,432.06,432.15,3238.0,431.2349,431.4545,431.1152,431.205,3238.0
2025-05-29 12:40:00,432.37,432.5,432.17,432.17,2214.0,431.4245,431.5542,431.225,431.225,2214.0
2025-05-29 12:50:00,432.1,432.75,432.1,432.58,6763.0,431.1551,431.8037,431.1551,431.6341,6763.0
2025-05-29 13:00:00,432.58,433.3,432.43,432.82,4230.0,431.6341,432.3525,431.4844,431.8735,4230.0
2025-05-29 13:10:00,432.8,433.07,432.0,432.07,15512.0,431.8536,432.123,431.0553,431.1252,15512.0
2025-05-29 13:20:00,432.04,432.16,431.8,431.81,1273.0,431.0953,431.215,430.8558,430.8658,1273.0
2025-05-29 13:30:00,431.83,432.48,431.82,432.48,3900.0,430.8857,431.5343,430.8757,431.5343,3900.0
2025-05-29 13:40:00,432.48,432.74,432.26,432.27,1503.0,431.5343,431.7937,431.3148,431.3248,1503.0
2025-05-29 13:50:00,432.3,432.3,432.09,432.21,2818.0,431.3547,431.3547,431.1451,431.2649,2818.0
2025-05-29 14:00:00,432.27,432.49,431.99,432.32,8390.0,431.3248,431.5443,431.0454,431.3746,8390.0
2025-05-29 14:10:00,432.09,432.34,431.55,431.56,2982.0,431.1451,431.3946,430.6063,430.6163,2982.0
2025-05-29 14:20:00,431.47,431.79,431.31,431.63,2774.0,430.5265,430.8458,430.3669,430.6862,2774.0
2025-05-29 14:30:00,431.85,432.75,431.74,432.75,3022.0,430.9057,431.8037,430.7959,431.8037,3022.0
2025-05-29 14:40:00,432.65,432.8,432.44,432.68,6704.0,431.7039,431.8536,431.4944,431.7339,6704.0
2025-05-29 14:50:00,432.45,432.55,431.67,431.79,4816.0,431.5044,431.6041,430.7261,430.8458,4816.0
2025-05-29 15:00:00,431.94,431.94,431.31,431.39,11323.0,430.9955,430.9955,430.3669,430.4467,11323.0
2025-05-29 15:10:00,431.39,431.98,431.09,431.98,13923.0,430.4467,431.0354,430.1473,431.0354,13923.0
2025-05-29 15:20:00,431.98,432.3,431.98,432.05,7889.0,431.0354,431.3547,431.0354,431.1052,7889.0
2025-05-29 15:30:00,432.09,432.25,431.74,431.93,12761.0,431.1451,431.3048,430.7959,430.9855,12761.0
2025-05-29 15:40:00,431.94,432.72,431.76,432.37,11860.0,430.9955,431.7738,430.8159,431.4245,11860.0
2025-05-29 15:50:00,432.56,432.57,431.43,432.35,56244.0,431.6141,431.6241,430.4866,431.4046,56244.0
2025-05-30 09:30:00,432.71,433.04,430.25,432.25,15388.0,431.7638,432.0931,429.3092,431.3048,15388.0
2025-05-30 09:40:00,431.82,432.15,430.72,430.75,3997.0,430.8757,431.205,429.7781,429.8081,3997.0
2025-05-30 09:50:00,430.76,431.04,430.14,430.4,4414.0,429.8181,430.0974,429.1994,429.4588,4414.0
2025-05-30 10:00:00,430.62,431.54,430.34,431.21,18589.0,429.6784,430.5963,429.399,430.2671,18589.0
2025-05-30 10:10:00,431.67,431.67,430.86,431.34,5870.0,430.7261,430.7261,429.9178,430.3968,5870.0
2025-05-30 10:20:00,431.34,431.75,431.28,431.75,4063.0,430.3968,430.8059,430.3369,430.8059,4063.0
2025-05-30 10:30:00,431.55,431.86,431.43,431.52,4150.0,430.6063,430.9156,430.4866,430.5764,4150.0
2025-05-30 10:40:00,431.44,431.79,431.12,431.12,1930.0,430.4966,430.8458,430.1773,430.1773,1930.0
2025-05-30 10:50:00,431.1,431.19,430.64,430.69,4299.0,430.1573,430.2471,429.6983,429.7482,4299.0
2025-05-30 11:00:00,430.76,431.67,430.69,431.1,4059.0,429.8181,430.7261,429.7482,430.1573,4059.0
2025-05-30 11:10:00,431.18,431.26,430.79,430.79,2096.0,430.2371,430.317,429.848,429.848,2096.0
2025-05-30 11:20:00,430.58,431.7,430.57,431.68,6122.0,429.6384,430.756,429.6285,430.736,6122.0
2025-05-30 11:30:00,431.63,431.94,430.64,430.77,3619.0,430.6862,430.9955,429.6983,429.828,3619.0
2025-05-30 11:40:00,430.9,430.93,430.37,430.93,1841.0,429.9577,429.9877,429.4289,429.9877,1841.0
2025-05-30 11:50:00,430.77,430.95,430.45,430.94,3943.0,429.828,430.0076,429.5087,429.9977,3943.0
2025-05-30 12:00:00,430.89,431.69,430.88,431.66,5892.0,429.9478,430.746,429.9378,430.7161,5892.0
2025-05-30 12:10:00,431.73,431.95,430.89,431.18,4247.0,430.7859,431.0055,429.9478,430.2371,4247.0
2025-05-30 12:20:00,431.35,431.35,429.66,429.67,2077.0,430.4068,430.4068,428.7205,428.7304,2077.0
2025-05-30 12:30:00,429.85,429.85,428.04,429.53,5144.0,428.91,428.91,427.104,428.5907,5144.0
2025-05-30 12:40:00,429.46,429.46,428.86,429.25,1501.0,428.5209,428.5209,427.9222,428.3114,1501.0
2025-05-30 12:50:00,428.85,429.4,428.8,429.4,3087.0,427.9122,428.461,427.8623,428.461,3087.0
2025-05-30 13:00:00,429.36,430.65,429.36,430.64,3015.0,428.4211,429.7083,428.4211,429.6983,3015.0
2025-05-30 13:10:00,430.71,430.83,430.26,430.26,2579.0,429.7682,429.8879,429.3191,429.3191,2579.0
2025-05-30 13:20:00,430.57,430.66,430.26,430.66,1565.0,429.6285,429.7183,429.3191,429.7183,1565.0
2025-05-30 13:30:00,430.65,430.93,430.45,430.68,2633.0,429.7083,429.9877,429.5087,429.7382,2633.0
2025-05-30 13:40:00,430.59,430.77,430.04,430.24,5224.0,429.6484,429.828,429.0996,429.2992,5224.0
2025-05-30 13:50:00,430.06,430.42,430.0,430.06,15048.0,429.1196,429.4788,429.0597,429.1196,15048.0
2025-05-30 14:00:00,430.06,430.9,429.72,430.59,54469.0,429.1196,429.9577,428.7803,429.6484,54469.0
2025-05-30 14:10:00,430.65,430.92,430.45,430.74,17062.0,429.7083,429.9777,429.5087,429.7981,17062.0
2025-05-30 14:20:00,430.88,431.12,430.51,430.74,18000.0,429.9378,430.1773,429.5686,429.7981,18000.0
2025-05-30 14:30:00,430.74,430.74,429.98,430.03,7661.0,429.7981,429.7981,429.0398,429.0897,7661.0
2025-05-30 14:40:00,429.86,430.11,429.7,429.71,11006.0,428.92,429.1695,428.7604,428.7703,11006.0
2025-05-30 14:50:00,429.78,430.25,429.77,430.06,41441.0,428.8402,429.3092,428.8302,429.1196,41441.0
2025-05-30 15:00:00,429.96,430.74,429.96,430.36,32242.0,429.0198,429.7981,429.0198,429.4189,32242.0
2025-05-30 15:10:00,430.16,430.94,430.12,430.78,36998.0,429.2194,429.9977,429.1795,429.838,36998.0
2025-05-30 15:20:00,430.76,432.0,430.63,431.86,21078.0,429.8181,431.0553,429.6883,430.9156,21078.0
2025-05-30 15:30:00,431.8,431.8,430.75,430.91,10184.0,430.8558,430.8558,429.8081,429.9677,10184.0
2025-05-30 15:40:00,430.89,430.89,430.23,430.23,18887.0,429.9478,429.9478,429.2892,429.2892,18887.0
2025-05-30 15:50:00,430.14,430.98,429.79,429.94,89257.0,429.1994,430.0376,428.8502,428.9998,89257.0
2025-06-02 09:30:00,427.52,428.91,424.06,424.45,29940.0,426.5851,427.9721,423.1327,423.5219,29940.0
2025-06-02 09:40:00,424.19,425.0,423.26,424.18,12229.0,423.2624,424.0706,422.3345,423.2524,12229.0
2025-06-02 09:50:00,423.71,423.78,422.06,423.34,9325.0,422.7835,422.8533,421.1371,422.4143,9325.0
2025-06-02 10:00:00,422.95,425.07,422.4,425.06,14782.0,422.0251,424.1405,421.4763,424.1305,14782.0
2025-06-02 10:10:00,424.99,426.55,424.98,425.89,9637.0,424.0607,425.6173,424.0507,424.9587,9637.0
2025-06-02 10:20:00,425.87,426.82,425.73,426.03,11984.0,424.9387,425.8867,424.7991,425.0984,11984.0
2025-06-02 10:30:00,426.15,426.88,426.01,426.33,13837.0,425.2181,425.9465,425.0784,425.3977,13837.0
2025-06-02 10:40:00,426.33,427.34,426.2,427.19,5309.0,425.3977,426.4055,425.268,426.2559,5309.0
2025-06-02 10:50:00,427.19,427.6,426.64,426.64,10153.0,426.2559,426.665,425.7071,425.7071,10153.0
2025-06-02 11:00:00,427.24,427.52,426.67,426.83,15324.0,426.3058,426.5851,425.737,425.8966,15324.0
2025-06-02 11:10:00,426.8,427.15,426.62,427.01,6280.0,425.8667,426.2159,425.6871,426.0763,6280.0
2025-06-02 11:20:00,427.09,427.39,426.76,427.0,5233.0,426.1561,426.4554,425.8268,426.0663,5233.0
2025-06-02 11:30:00,426.99,427.43,426.93,427.36,4527.0,426.0563,426.4953,425.9964,426.4255,4527.0
2025-06-02 11:40:00,427.36,428.04,427.35,427.88,7507.0,426.4255,427.104,426.4155,426.9444,7507.0
2025-06-02 11:50:00,427.78,428.61,427.29,427.56,7505.0,426.8446,427.6728,426.3556,426.6251,7505.0
2025-06-02 12:00:00,427.54,427.54,426.85,426.85,2198.0,426.6051,426.6051,425.9166,425.9166,2198.0
2025-06-02 12:10:00,426.93,427.13,426.57,426.84,2721.0,425.9964,426.196,425.6372,425.9066,2721.0
2025-06-02 12:20:00,426.69,427.08,426.1,426.38,7558.0,425.757,426.1461,425.1682,425.4476,7558.0
2025-06-02 12:30:00,426.54,426.8,426.31,426.59,2376.0,425.6073,425.8667,425.3778,425.6572,2376.0
2025-06-02 12:40:00,426.48,426.73,426.42,426.42,2714.0,425.5474,425.7969,425.4875,425.4875,2714.0
2025-06-02 12:50:00,426.47,427.04,426.43,427.01,3275.0,425.5374,426.1062,425.4975,426.0763,3275.0
2025-06-02 13:00:00,427.09,427.31,426.66,427.21,4970.0,426.1561,426.3756,425.727,426.2758,4970.0
2025-06-02 13:10:00,427.1,427.21,426.94,427.12,3050.0,426.1661,426.2758,426.0064,426.186,3050.0
2025-06-02 13:20:00,427.05,427.09,426.81,426.97,5007.0,426.1162,426.1561,425.8767,426.0363,5007.0
2025-06-02 13:30:00,427.09,427.57,427.03,427.5,2911.0,426.1561,426.635,426.0962,426.5652,2911.0
2025-06-02 13:40:00,427.47,427.63,427.23,427.36,4858.0,426.5352,426.6949,426.2958,426.4255,4858.0
2025-06-02 13:50:00,427.36,428.19,427.36,428.19,7107.0,426.4255,427.2537,426.4255,427.2537,7107.0
2025-06-02 14:00:00,427.96,428.57,427.89,428.0,8228.0,427.0242,427.6328,426.9543,427.0641,8228.0
2025-06-02 14:10:00,428.29,428.81,428.15,428.74,4111.0,427.3535,427.8723,427.2138,427.8025,4111.0
2025-06-02 14:20:00,429.03,429.22,428.62,428.72,5576.0,428.0918,428.2814,427.6827,427.7825,5576.0
2025-06-02 14:30:00,428.72,428.88,428.7,428.88,3289.0,427.7825,427.9422,427.7626,427.9422,3289.0
2025-06-02 14:40:00,428.64,428.81,428.6,428.74,3345.0,427.7027,427.8723,427.6628,427.8025,3345.0
2025-06-02 14:50:00,428.65,428.98,428.5,428.98,7873.0,427.7127,428.0419,427.563,428.0419,7873.0
2025-06-02 15:00:00,428.98,429.08,428.7,428.91,9300.0,428.0419,428.1417,427.7626,427.9721,9300.0
2025-06-02 15:10:00,428.91,429.27,428.82,429.23,5686.0,427.9721,428.3313,427.8823,428.2914,5686.0
2025-06-02 15:20:00,429.24,430.15,429.23,429.79,7365.0,428.3014,429.2094,428.2914,428.8502,7365.0
2025-06-02 15:30:00,429.79,429.81,429.51,429.71,5587.0,428.8502,428.8701,428.5708,428.7703,5587.0
2025-06-02 15:40:00,429.71,430.01,429.41,429.51,16223.0,428.7703,429.0697,428.471,428.5708,16223.0
2025-06-02 15:50:00,429.68,430.62,429.25,430.62,34830.0,428.7404,429.6784,428.3114,429.6784,34830.0
2025-06-03 09:30:00,430.63,435.43,429.96,433.29,60789.0,429.6883,434.4778,429.0198,432.3425,60789.0
2025-06-03 09:40:00,433.29,433.29,431.86,432.84,26055.0,432.3425,432.3425,430.9156,431.8935,26055.0
2025-06-03 09:50:00,432.37,432.89,431.97,432.12,7057.0,431.4245,431.9434,431.0254,431.1751,7057.0
2025-06-03 10:00:00,432.15,432.71,431.47,432.4,15527.0,431.205,431.7638,430.5265,431.4545,15527.0
2025-06-03 10:10:00,432.63,432.96,431.95,431.97,12525.0,431.684,432.0132,431.0055,431.0254,12525.0
2025-06-03 10:20:00,432.01,433.25,432.01,433.25,15688.0,431.0653,432.3026,431.0653,432.3026,15688.0
2025-06-03 10:30:00,433.44,433.44,432.11,432.13,8545.0,432.4922,432.4922,431.1651,431.1851,8545.0
2025-06-03 10:40:00,432.12,432.38,431.27,431.84,7676.0,431.1751,431.4345,430.3269,430.8957,7676.0
2025-06-03 10:50:00,431.8,431.93,430.32,430.55,27571.0,430.8558,430.9855,429.379,429.6085,27571.0
2025-06-03 11:00:00,430.71,431.46,430.34,430.35,7629.0,429.7682,430.5165,429.399,429.409,7629.0
2025-06-03 11:10:00,430.34,430.65,430.18,430.3,4832.0,429.399,429.7083,429.2393,429.3591,4832.0
2025-06-03 11:20:00,430.24,430.43,429.79,429.89,7565.0,429.2992,429.4888,428.8502,428.95,7565.0
2025-06-03 11:30:00,429.72,430.74,429.56,430.59,6351.0,428.7803,429.7981,428.6207,429.6484,6351.0
2025-06-03 11:40:00,430.6,431.23,430.47,430.85,4612.0,429.6584,430.287,429.5287,429.9079,4612.0
2025-06-03 11:50:00,430.69,431.59,430.56,431.37,5148.0,429.7482,430.6462,429.6185,430.4267,5148.0
2025-06-03 12:00:00,431.2,431.24,430.89,430.95,2913.0,430.2571,430.297,429.9478,430.0076,2913.0
2025-06-03 12:10:00,430.93,432.08,430.92,432.03,2405.0,429.9877,431.1352,429.9777,431.0853,2405.0
2025-06-03 12:20:00,432.16,432.46,431.86,432.37,3085.0,431.215,431.5143,430.9156,431.4245,3085.0
2025-06-03 12:30:00,432.36,432.49,431.84,431.84,6055.0,431.4146,431.5443,430.8957,430.8957,6055.0
2025-06-03 12:40:00,431.88,431.94,431.46,431.46,1871.0,430.9356,430.9955,430.5165,430.5165,1871.0
2025-06-03 12:50:00,431.71,432.83,431.71,432.51,7057.0,430.766,431.8835,430.766,431.5642,7057.0
2025-06-03 13:00:00,432.3,432.53,432.29,432.52,1655.0,431.3547,431.5842,431.3447,431.5742,1655.0
2025-06-03 13:10:00,432.57,432.75,432.48,432.75,5178.0,431.6241,431.8037,431.5343,431.8037,5178.0
2025-06-03 13:20:00,432.69,432.85,432.52,432.52,2162.0,431.7438,431.9035,431.5742,431.5742,2162.0
2025-06-03 13:30:00,432.48,432.7,432.32,432.66,2610.0,431.5343,431.7538,431.3746,431.7139,2610.0
2025-06-03 13:40:00,432.48,433.14,432.47,432.96,2956.0,431.5343,432.1928,431.5243,432.0132,2956.0
2025-06-03 13:50:00,432.87,432.9,432.19,432.19,3495.0,431.9234,431.9534,431.2449,431.2449,3495.0
2025-06-03 14:00:00,432.17,432.22,431.42,431.8,4081.0,431.225,431.2749,430.4766,430.8558,4081.0
2025-06-03 14:10:00,431.75,432.05,431.38,432.05,3993.0,430.8059,431.1052,430.4367,431.1052,3993.0
2025-06-03 14:20:00,432.36,432.79,432.08,432.79,1837.0,431.4146,431.8436,431.1352,431.8436,1837.0
2025-06-03 14:30:00,432.79,432.92,432.61,432.64,1844.0,431.8436,431.9733,431.664,431.6939,1844.0
2025-06-03 14:40:00,432.59,432.65,432.31,432.59,2561.0,431.6441,431.7039,431.3647,431.6441,2561.0
2025-06-03 14:50:00,432.41,432.46,432.29,432.45,2424.0,431.4644,431.5143,431.3447,431.5044,2424.0
2025-06-03 15:00:00,432.55,432.65,432.39,432.48,3744.0,431.6041,431.7039,431.4445,431.5343,3744.0
2025-06-03 15:10:00,432.49,432.51,432.14,432.31,4478.0,431.5443,431.5642,431.195,431.3647,4478.0
2025-06-03 15:20:00,432.31,432.66,432.13,432.58,5046.0,431.3647,431.7139,431.1851,431.6341,5046.0
2025-06-03 15:30:00,432.58,433.14,432.52,432.88,6917.0,431.6341,432.1928,431.5742,431.9334,6917.0
2025-06-03 15:40:00,432.9,432.9,432.32,432.4,11167.0,431.9534,431.9534,431.3746,431.4545,11167.0
2025-06-03 15:50:00,432.29,433.83,432.28,433.27,96052.0,431.3447,432.8813,431.3347,432.3226,96052.0
2025-06-04 09:30:00,435.73,435.73,433.37,434.98,18393.0,434.7772,434.7772,432.4223,434.0288,18393.0
2025-06-04 09:40:00,434.98,435.61,434.48,434.53,9009.0,434.0288,434.6574,433.5299,433.5798,9009.0
2025-06-04 09:50:00,434.64,434.78,433.67,434.15,10072.0,433.6896,433.8293,432.7217,433.2006,10072.0
2025-06-04 10:00:00,433.88,434.12,432.49,432.78,10920.0,432.9312,433.1707,431.5443,431.8336,10920.0
2025-06-04 10:10:00,433.06,433.86,432.99,433.48,5478.0,432.113,432.9113,432.0432,432.5321,5478.0
2025-06-04 10:20:00,433.48,434.59,433.48,434.46,6904.0,432.5321,433.6397,432.5321,433.51,6904.0
2025-06-04 10:30:00,434.52,434.87,433.93,433.93,5320.0,433.5698,433.9191,432.9811,432.9811,5320.0
2025-06-04 10:40:00,433.88,433.88,433.06,433.6,3315.0,432.9312,432.9312,432.113,432.6518,3315.0
2025-06-04 10:50:00,433.54,434.5,433.53,434.5,3937.0,432.592,433.5499,432.582,433.5499,3937.0
2025-06-04 11:00:00,434.39,434.98,434.39,434.84,2109.0,433.4401,434.0288,433.4401,433.8891,2109.0
2025-06-04 11:10:00,434.89,435.28,434.7,435.1,6708.0,433.939,434.3282,433.7494,434.1486,6708.0
2025-06-04 11:20:00,435.0,435.0,434.42,434.65,4279.0,434.0488,434.0488,433.4701,433.6995,4279.0
2025-06-04 11:30:00,434.5,435.08,434.45,434.96,5595.0,433.5499,434.1286,433.5,434.0089,5595.0
2025-06-04 11:40:00,434.83,435.19,434.66,435.14,3054.0,433.8792,434.2384,433.7095,434.1885,3054.0
2025-06-04 11:50:00,435.1,435.18,434.32,434.48,2864.0,434.1486,434.2284,433.3703,433.5299,2864.0
2025-06-04 12:00:00,434.42,434.58,434.23,434.58,2455.0,433.4701,433.6297,433.2805,433.6297,2455.0
2025-06-04 12:10:00,434.24,434.42,433.97,434.42,2252.0,433.2904,433.4701,433.021,433.4701,2252.0
2025-06-04 12:20:00,434.37,434.6,434.2,434.24,2194.0,433.4202,433.6497,433.2505,433.2904,2194.0
2025-06-04 12:30:00,434.35,434.6,434.35,434.42,1800.0,433.4002,433.6497,433.4002,433.4701,1800.0
2025-06-04 12:40:00,434.54,434.83,434.25,434.7,2119.0,433.5898,433.8792,433.3004,433.7494,2119.0
2025-06-04 12:50:00,434.5,434.54,434.28,434.49,1870.0,433.5499,433.5898,433.3304,433.5399,1870.0
2025-06-04 13:00:00,434.59,434.91,434.55,434.65,1759.0,433.6397,433.959,433.5998,433.6995,1759.0
2025-06-04 13:10:00,434.71,434.84,434.39,434.62,3117.0,433.7594,433.8891,433.4401,433.6696,3117.0
2025-06-04 13:20:00,434.59,435.01,434.58,435.0,2631.0,433.6397,434.0588,433.6297,434.0488,2631.0
2025-06-04 13:30:00,435.03,435.35,435.0,435.32,2137.0,434.0787,434.398,434.0488,434.3681,2137.0
2025-06-04 13:40:00,435.11,435.42,435.02,435.39,1889.0,434.1585,434.4679,434.0687,434.4379,1889.0
2025-06-04 13:50:00,435.29,435.48,435.29,435.36,820.0,434.3381,434.5277,434.3381,434.408,820.0
2025-06-04 14:00:00,435.39,435.72,435.36,435.45,1808.0,434.4379,434.7672,434.408,434.4978,1808.0
2025-06-04 14:10:00,435.4,435.51,435.12,435.12,2066.0,434.4479,434.5577,434.1685,434.1685,2066.0
2025-06-04 14:20:00,435.3,435.49,435.28,435.3,3252.0,434.3481,434.5377,434.3282,434.3481,3252.0
2025-06-04 14:30:00,435.42,435.42,435.01,435.01,2316.0,434.4679,434.4679,434.0588,434.0588,2316.0
2025-06-04 14:40:00,435.03,435.03,434.52,434.55,1900.0,434.0787,434.0787,433.5698,433.5998,1900.0
2025-06-04 14:50:00,434.52,434.52,434.28,434.48,1190.0,433.5698,433.5698,433.3304,433.5299,1190.0
2025-06-04 15:00:00,434.36,434.72,434.36,434.38,1751.0,433.4102,433.7694,433.4102,433.4301,1751.0
2025-06-04 15:10:00,434.37,434.56,434.23,434.34,2300.0,433.4202,433.6097,433.2805,433.3902,2300.0
2025-06-04 15:20:00,434.41,434.68,434.37,434.64,3950.0,433.4601,433.7295,433.4202,433.6896,3950.0
2025-06-04 15:30:00,434.56,434.65,434.23,434.3,4472.0,433.6097,433.6995,433.2805,433.3503,4472.0
2025-06-04 15:40:00,434.18,434.33,433.8,433.84,2811.0,433.2306,433.3802,432.8514,432.8913,2811.0
2025-06-04 15:50:00,433.68,433.89,432.6,432.73,53922.0,432.7317,432.9412,431.654,431.7837,53922.0
2025-06-05 09:30:00,434.92,434.92,432.0,432.65,14251.0,433.969,433.969,431.0553,431.7039,14251.0
2025-06-05 09:40:00,432.76,432.86,431.55,432.19,6540.0,431.8137,431.9135,430.6063,431.2449,6540.0
2025-06-05 09:50:00,432.34,432.43,431.53,432.12,6131.0,431.3946,431.4844,430.5864,431.1751,6131.0
2025-06-05 10:00:00,432.14,432.5,431.77,432.04,3623.0,431.195,431.5542,430.8258,431.0953,3623.0
2025-06-05 10:10:00,431.99,432.32,431.43,431.54,6261.0,431.0454,431.3746,430.4866,430.5963,6261.0
2025-06-05 10:20:00,431.52,432.26,431.04,431.22,3652.0,430.5764,431.3148,430.0974,430.277,3652.0
2025-06-05 10:30:00,431.42,431.7,430.36,431.47,6003.0,430.4766,430.756,429.4189,430.5265,6003.0
2025-06-05 10:40:00,430.94,431.98,430.91,431.29,6407.0,429.9977,431.0354,429.9677,430.3469,6407.0
2025-06-05 10:50:00,431.38,432.39,431.28,432.39,3540.0,430.4367,431.4445,430.3369,431.4445,3540.0
2025-06-05 11:00:00,432.33,432.57,432.12,432.12,3981.0,431.3846,431.6241,431.1751,431.1751,3981.0
2025-06-05 11:10:00,432.15,433.03,432.15,432.82,3008.0,431.205,432.0831,431.205,431.8735,3008.0
2025-06-05 11:20:00,432.73,432.98,432.71,432.86,2204.0,431.7837,432.0332,431.7638,431.9135,2204.0
2025-06-05 11:30:00,433.01,433.22,432.42,432.61,3309.0,432.0631,432.2727,431.4744,431.664,3309.0
2025-06-05 11:40:00,432.42,432.55,432.2,432.44,4949.0,431.4744,431.6041,431.2549,431.4944,4949.0
2025-06-05 11:50:00,432.65,432.84,432.28,432.84,2593.0,431.7039,431.8935,431.3347,431.8935,2593.0
2025-06-05 12:00:00,433.04,433.04,432.37,432.39,8988.0,432.0931,432.0931,431.4245,431.4445,8988.0
2025-06-05 12:10:00,432.54,432.54,431.94,432.0,4725.0,431.5942,431.5942,430.9955,431.0553,4725.0
2025-06-05 12:20:00,432.0,432.26,431.36,431.91,5131.0,431.0553,431.3148,430.4167,430.9655,5131.0
2025-06-05 12:30:00,432.0,432.45,431.79,431.97,5681.0,431.0553,431.5044,430.8458,431.0254,5681.0
2025-06-05 12:40:00,431.9,432.0,430.21,430.31,5949.0,430.9556,431.0553,429.2693,429.369,5949.0
2025-06-05 12:50:00,430.24,430.93,429.72,430.72,6044.0,429.2992,429.9877,428.7803,429.7781,6044.0
2025-06-05 13:00:00,430.96,431.78,430.59,431.7,2887.0,430.0176,430.8358,429.6484,430.756,2887.0
2025-06-05 13:10:00,431.79,432.18,431.66,432.03,13823.0,430.8458,431.2349,430.7161,431.0853,13823.0
2025-06-05 13:20:00,432.18,432.51,431.93,432.35,9284.0,431.2349,431.5642,430.9855,431.4046,9284.0
2025-06-05 13:30:00,432.39,432.59,432.08,432.5,7011.0,431.4445,431.6441,431.1352,431.5542,7011.0
2025-06-05 13:40:00,432.44,432.73,432.35,432.43,3285.0,431.4944,431.7837,431.4046,431.4844,3285.0
2025-06-05 13:50:00,432.41,432.48,432.06,432.12,7757.0,431.4644,431.5343,431.1152,431.1751,7757.0
2025-06-05 14:00:00,432.1,432.1,431.63,431.76,2026.0,431.1551,431.1551,430.6862,430.8159,2026.0
2025-06-05 14:10:00,431.83,431.83,430.72,431.18,4878.0,430.8857,430.8857,429.7781,430.2371,4878.0
2025-06-05 14:20:00,431.7,432.11,431.67,432.0,2508.0,430.756,431.1651,430.7261,431.0553,2508.0
2025-06-05 14:30:00,431.95,432.65,431.95,432.24,3920.0,431.0055,431.7039,431.0055,431.2948,3920.0
2025-06-05 14:40:00,432.28,432.64,432.28,432.28,1600.0,431.3347,431.6939,431.3347,431.3347,1600.0
2025-06-05 14:50:00,432.3,432.72,432.3,432.56,6214.0,431.3547,431.7738,431.3547,431.6141,6214.0
2025-06-05 15:00:00,432.55,432.85,432.5,432.85,3379.0,431.6041,431.9035,431.5542,431.9035,3379.0
2025-06-05 15:10:00,432.66,432.97,430.21,430.5,5307.0,431.7139,432.0232,429.2693,429.5586,5307.0
2025-06-05 15:20:00,430.86,431.42,430.43,431.09,4100.0,429.9178,430.4766,429.4888,430.1473,4100.0
2025-06-05 15:30:00,431.51,432.53,431.34,432.52,5688.0,430.5664,431.5842,430.3968,431.5742,5688.0
2025-06-05 15:40:00,432.24,432.46,431.87,432.19,8569.0,431.2948,431.5143,430.9256,431.2449,8569.0
2025-06-05 15:50:00,432.01,432.09,430.65,431.2,46019.0,431.0653,431.1451,429.7083,430.2571,46019.0
2025-06-06 09:30:00,433.14,433.32,432.1,433.32,11771.0,433.14,433.32,432.1,433.32,11771.0
2025-06-06 09:40:00,433.53,433.55,432.47,432.5,5966.0,433.53,433.55,432.47,432.5,5966.0
2025-06-06 09:50:00,432.38,432.38,430.14,431.44,7461.0,432.38,432.38,430.14,431.44,7461.0
2025-06-06 10:00:00,431.52,431.52,430.27,431.08,7415.0,431.52,431.52,430.27,431.08,7415.0
2025-06-06 10:10:00,430.82,430.89,429.72,430.24,3041.0,430.82,430.89,429.72,430.24,3041.0
2025-06-06 10:20:00,430.8,431.15,430.58,430.59,1556.0,430.8,431.15,430.58,430.59,1556.0
2025-06-06 10:30:00,430.63,431.03,430.62,431.03,2238.0,430.63,431.03,430.62,431.03,2238.0
2025-06-06 10:40:00,431.04,431.33,430.83,431.1,2011.0,431.04,431.33,430.83,431.1,2011.0
2025-06-06 10:50:00,431.23,431.98,431.22,431.89,3699.0,431.23,431.98,431.22,431.89,3699.0
2025-06-06 11:00:00,431.7,431.89,431.3,431.61,3160.0,431.7,431.89,431.3,431.61,3160.0
2025-06-06 11:10:00,431.63,431.69,430.03,430.19,6887.0,431.63,431.69,430.03,430.19,6887.0
2025-06-06 11:20:00,429.99,429.99,429.09,429.76,26023.0,429.99,429.99,429.09,429.76,26023.0
2025-06-06 11:30:00,429.48,429.92,428.98,428.98,5387.0,429.48,429.92,428.98,428.98,5387.0
2025-06-06 11:40:00,429.03,430.1,429.02,430.1,2739.0,429.03,430.1,429.02,430.1,2739.0
2025-06-06 11:50:00,430.24,430.3,429.9,430.02,2579.0,430.24,430.3,429.9,430.02,2579.0
2025-06-06 12:00:00,430.38,430.55,430.18,430.48,1639.0,430.38,430.55,430.18,430.48,1639.0
2025-06-06 12:10:00,430.62,430.62,429.75,429.75,5137.0,430.62,430.62,429.75,429.75,5137.0
2025-06-06 12:20:00,429.81,430.01,429.77,429.85,2866.0,429.81,430.01,429.77,429.85,2866.0
2025-06-06 12:30:00,429.85,429.92,429.47,429.58,14400.0,429.85,429.92,429.47,429.58,14400.0
2025-06-06 12:40:00,429.42,429.51,429.0,429.27,1329.0,429.42,429.51,429.0,429.27,1329.0
2025-06-06 12:50:00,429.35,429.36,428.55,429.05,5100.0,429.35,429.36,428.55,429.05,5100.0
2025-06-06 13:00:00,428.91,429.17,428.57,428.6,2434.0,428.91,429.17,428.57,428.6,2434.0
2025-06-06 13:10:00,428.6,428.7,428.1,428.6,4431.0,428.6,428.7,428.1,428.6,4431.0
2025-06-06 13:20:00,428.92,429.05,428.52,428.59,2050.0,428.92,429.05,428.52,428.59,2050.0
2025-06-06 13:30:00,428.63,429.14,428.63,428.87,2572.0,428.63,429.14,428.63,428.87,2572.0
2025-06-06 13:40:00,428.71,429.09,428.71,428.96,1500.0,428.71,429.09,428.71,428.96,1500.0
2025-06-06 13:50:00,428.75,429.01,428.7,428.87,3136.0,428.75,429.01,428.7,428.87,3136.0
2025-06-06 14:00:00,428.92,429.31,428.88,429.07,4151.0,428.92,429.31,428.88,429.07,4151.0
2025-06-06 14:10:00,428.99,429.26,428.8,429.25,5477.0,428.99,429.26,428.8,429.25,5477.0
2025-06-06 14:20:00,429.26,429.28,428.99,429.25,1732.0,429.26,429.28,428.99,429.25,1732.0
2025-06-06 14:30:00,429.28,430.16,429.27,429.69,6826.0,429.28,430.16,429.27,429.69,6826.0
2025-06-06 14:40:00,429.68,429.68,429.24,429.35,5928.0,429.68,429.68,429.24,429.35,5928.0
2025-06-06 14:50:00,429.31,429.58,429.28,429.42,7219.0,429.31,429.58,429.28,429.42,7219.0
2025-06-06 15:00:00,429.42,429.72,429.23,429.57,9934.0,429.42,429.72,429.23,429.57,9934.0
2025-06-06 15:10:00,429.69,429.7,429.24,429.59,4775.0,429.69,429.7,429.24,429.59,4775.0
2025-06-06 15:20:00,429.47,429.73,429.4,429.61,6926.0,429.47,429.73,429.4,429.61,6926.0
2025-06-06 15:30:00,429.35,429.45,429.12,429.29,5601.0,429.35,429.45,429.12,429.29,5601.0
2025-06-06 15:40:00,429.14,429.21,428.69,428.86,10975.0,429.14,429.21,428.69,428.86,10975.0
2025-06-06 15:50:00,428.8,429.61,428.68,428.69,53354.0,428.8,429.61,428.68,428.69,53354.0
2025-06-09 09:30:00,429.51,429.51,426.83,428.44,20644.0,429.51,429.51,426.83,428.44,20644.0
2025-06-09 09:40:00,428.22,429.54,427.89,429.42,8773.0,428.22,429.54,427.89,429.42,8773.0
2025-06-09 09:50:00,429.4,429.43,427.46,427.63,6067.0,429.4,429.43,427.46,427.63,6067.0
2025-06-09 10:00:00,427.63,428.34,426.7,427.8,7246.0,427.63,428.34,426.7,427.8,7246.0
2025-06-09 10:10:00,427.98,428.18,427.17,428.12,4473.0,427.98,428.18,427.17,428.12,4473.0
2025-06-09 10:20:00,428.24,428.76,428.15,428.59,2206.0,428.24,428.76,428.15,428.59,2206.0
2025-06-09 10:30:00,428.48,428.7,428.14,428.17,2366.0,428.48,428.7,428.14,428.17,2366.0
2025-06-09 10:40:00,428.3,428.63,428.1,428.36,1746.0,428.3,428.63,428.1,428.36,1746.0
2025-06-09 10:50:00,428.27,429.64,428.26,429.53,5339.0,428.27,429.64,428.26,429.53,5339.0
2025-06-09 11:00:00,429.67,429.84,428.7,428.93,5234.0,429.67,429.84,428.7,428.93,5234.0
2025-06-09 11:10:00,428.61,428.69,428.05,428.69,3089.0,428.61,428.69,428.05,428.69,3089.0
2025-06-09 11:20:00,428.38,429.05,428.31,428.86,6280.0,428.38,429.05,428.31,428.86,6280.0
2025-06-09 11:30:00,429.02,429.36,428.9,429.28,4416.0,429.02,429.36,428.9,429.28,4416.0
2025-06-09 11:40:00,429.45,430.0,429.24,430.0,4084.0,429.45,430.0,429.24,430.0,4084.0
2025-06-09 11:50:00,429.9,430.34,429.8,430.19,2942.0,429.9,430.34,429.8,430.19,2942.0
2025-06-09 12:00:00,430.18,430.49,429.76,429.81,16735.0,430.18,430.49,429.76,429.81,16735.0
2025-06-09 12:10:00,429.79,430.16,429.72,429.72,5648.0,429.79,430.16,429.72,429.72,5648.0
2025-06-09 12:20:00,429.66,429.82,429.41,429.54,18210.0,429.66,429.82,429.41,429.54,18210.0
2025-06-09 12:30:00,429.36,429.58,429.19,429.19,2309.0,429.36,429.58,429.19,429.19,2309.0
2025-06-09 12:40:00,429.05,429.05,428.65,428.65,5516.0,429.05,429.05,428.65,428.65,5516.0
2025-06-09 12:50:00,428.66,429.09,428.54,428.81,6485.0,428.66,429.09,428.54,428.81,6485.0
2025-06-09 13:00:00,428.81,428.97,428.58,428.83,2412.0,428.81,428.97,428.58,428.83,2412.0
2025-06-09 13:10:00,428.87,428.91,428.6,428.77,4694.0,428.87,428.91,428.6,428.77,4694.0
2025-06-09 13:20:00,428.68,428.82,428.56,428.74,9052.0,428.68,428.82,428.56,428.74,9052.0
2025-06-09 13:30:00,428.74,428.86,428.55,428.55,4131.0,428.74,428.86,428.55,428.55,4131.0
2025-06-09 13:40:00,428.48,428.89,428.42,428.83,6818.0,428.48,428.89,428.42,428.83,6818.0
2025-06-09 13:50:00,428.91,429.11,428.81,428.89,3020.0,428.91,429.11,428.81,428.89,3020.0
2025-06-09 14:00:00,428.87,429.31,428.76,429.24,1943.0,428.87,429.31,428.76,429.24,1943.0
2025-06-09 14:10:00,429.25,429.71,429.24,429.71,4584.0,429.25,429.71,429.24,429.71,4584.0
2025-06-09 14:20:00,429.43,429.48,429.16,429.44,3021.0,429.43,429.48,429.16,429.44,3021.0
2025-06-09 14:30:00,429.31,429.5,428.91,428.91,1906.0,429.31,429.5,428.91,428.91,1906.0
2025-06-09 14:40:00,428.7,428.81,428.48,428.69,6119.0,428.7,428.81,428.48,428.69,6119.0
2025-06-09 14:50:00,428.66,428.91,428.59,428.83,1624.0,428.66,428.91,428.59,428.83,1624.0
2025-06-09 15:00:00,428.76,428.77,428.42,428.63,5528.0,428.76,428.77,428.42,428.63,5528.0
2025-06-09 15:10:00,428.66,428.66,428.39,428.56,4527.0,428.66,428.66,428.39,428.56,4527.0
2025-06-09 15:20:00,428.48,428.48,427.98,427.98,4250.0,428.48,428.48,427.98,427.98,4250.0
2025-06-09 15:30:00,428.14,428.61,428.12,428.37,8041.0,428.14,428.61,428.12,428.37,8041.0
2025-06-09 15:40:00,428.33,428.45,428.13,428.29,8537.0,428.33,428.45,428.13,428.29,8537.0
2025-06-09 15:50:00,428.41,428.73,427.44,427.64,33362.0,428.41,428.73,427.44,427.64,33362.0
2025-06-10 09:30:00,429.48,429.48,426.86,426.86,21550.0,429.48,429.48,426.86,426.86,21550.0
2025-06-10 09:40:00,426.1,427.68,425.52,427.21,5079.0,426.1,427.68,425.52,427.21,5079.0
2025-06-10 09:50:00,427.21,427.37,425.58,425.66,3525.0,427.21,427.37,425.58,425.66,3525.0
2025-06-10 10:00:00,425.66,426.06,423.25,423.56,6132.0,425.66,426.06,423.25,423.56,6132.0
2025-06-10 10:10:00,423.42,423.98,422.73,423.56,3699.0,423.42,423.98,422.73,423.56,3699.0
2025-06-10 10:20:00,423.67,424.16,423.05,423.37,11531.0,423.67,424.16,423.05,423.37,11531.0
2025-06-10 10:30:00,423.31,423.32,420.53,420.82,33582.0,423.31,423.32,420.53,420.82,33582.0
2025-06-10 10:40:00,420.82,422.96,420.81,421.64,7324.0,420.82,422.96,420.81,421.64,7324.0
2025-06-10 10:50:00,421.45,421.89,419.81,420.26,18854.0,421.45,421.89,419.81,420.26,18854.0
2025-06-10 11:00:00,420.27,420.27,417.79,417.8,9552.0,420.27,420.27,417.79,417.8,9552.0
2025-06-10 11:10:00,417.7,419.87,417.14,419.27,21970.0,417.7,419.87,417.14,419.27,21970.0
2025-06-10 11:20:00,418.88,419.19,418.32,418.44,7004.0,418.88,419.19,418.32,418.44,7004.0
2025-06-10 11:30:00,418.44,419.36,416.82,419.36,9049.0,418.44,419.36,416.82,419.36,9049.0
2025-06-10 11:40:00,419.38,420.28,419.38,420.28,7627.0,419.38,420.28,419.38,420.28,7627.0
2025-06-10 11:50:00,420.06,421.22,420.06,421.04,7407.0,420.06,421.22,420.06,421.04,7407.0
2025-06-10 12:00:00,421.06,422.38,421.06,422.27,6022.0,421.06,422.38,421.06,422.27,6022.0
2025-06-10 12:10:00,422.38,422.57,422.11,422.54,2096.0,422.38,422.57,422.11,422.54,2096.0
2025-06-10 12:20:00,422.6,422.6,422.14,422.27,1135.0,422.6,422.6,422.14,422.27,1135.0
2025-06-10 12:30:00,422.54,422.83,422.37,422.8,1943.0,422.54,422.83,422.37,422.8,1943.0
2025-06-10 12:40:00,422.8,423.07,422.61,423.05,1380.0,422.8,423.07,422.61,423.05,1380.0
2025-06-10 12:50:00,423.12,423.42,422.89,423.25,3614.0,423.12,423.42,422.89,423.25,3614.0
2025-06-10 13:00:00,423.21,423.51,422.6,422.73,3209.0,423.21,423.51,422.6,422.73,3209.0
2025-06-10 13:10:00,423.0,423.06,422.32,422.33,2981.0,423.0,423.06,422.32,422.33,2981.0
2025-06-10 13:20:00,422.03,422.03,421.21,421.46,5170.0,422.03,422.03,421.21,421.46,5170.0
2025-06-10 13:30:00,421.0,421.98,420.94,421.85,7261.0,421.0,421.98,420.94,421.85,7261.0
2025-06-10 13:40:00,421.75,421.75,420.6,420.6,7387.0,421.75,421.75,420.6,420.6,7387.0
2025-06-10 13:50:00,420.58,421.12,420.5,420.84,5240.0,420.58,421.12,420.5,420.84,5240.0
2025-06-10 14:00:00,420.37,420.73,419.72,420.42,9939.0,420.37,420.73,419.72,420.42,9939.0
2025-06-10 14:10:00,420.44,421.22,420.44,421.16,1323.0,420.44,421.22,420.44,421.16,1323.0
2025-06-10 14:20:00,421.04,421.17,420.55,420.73,5520.0,421.04,421.17,420.55,420.73,5520.0
2025-06-10 14:30:00,421.01,421.41,421.01,421.25,1568.0,421.01,421.41,421.01,421.25,1568.0
2025-06-10 14:40:00,421.25,421.28,420.94,421.12,2415.0,421.25,421.28,420.94,421.12,2415.0
2025-06-10 14:50:00,421.01,421.96,420.82,421.77,12766.0,421.01,421.96,420.82,421.77,12766.0
2025-06-10 15:00:00,421.82,422.26,421.74,421.91,15990.0,421.82,422.26,421.74,421.91,15990.0
2025-06-10 15:10:00,421.92,422.03,421.71,421.93,5311.0,421.92,422.03,421.71,421.93,5311.0
2025-06-10 15:20:00,421.81,422.36,421.81,422.09,6548.0,421.81,422.36,421.81,422.09,6548.0
2025-06-10 15:30:00,421.95,422.02,421.5,421.85,6973.0,421.95,422.02,421.5,421.85,6973.0
2025-06-10 15:40:00,421.91,421.92,421.05,421.24,9539.0,421.91,421.92,421.05,421.24,9539.0
2025-06-10 15:50:00,421.12,422.26,421.0,421.71,61564.0,421.12,422.26,421.0,421.71,61564.0
2025-06-11 09:30:00,423.76,423.76,417.96,418.35,18878.0,423.76,423.76,417.96,418.35,18878.0
2025-06-11 09:40:00,418.58,421.0,418.24,421.0,23815.0,418.58,421.0,418.24,421.0,23815.0
2025-06-11 09:50:00,421.0,423.45,421.0,423.14,10602.0,421.0,423.45,421.0,423.14,10602.0
2025-06-11 10:00:00,422.93,423.44,422.13,422.74,8217.0,422.93,423.44,422.13,422.74,8217.0
2025-06-11 10:10:00,422.81,423.5,422.08,423.45,2832.0,422.81,423.5,422.08,423.45,2832.0
2025-06-11 10:20:00,423.53,424.36,423.3,424.11,4625.0,423.53,424.36,423.3,424.11,4625.0
2025-06-11 10:30:00,424.37,424.97,423.56,424.86,25122.0,424.37,424.97,423.56,424.86,25122.0
2025-06-11 10:40:00,424.59,425.41,424.59,424.95,3441.0,424.59,425.41,424.59,424.95,3441.0
2025-06-11 10:50:00,425.24,425.85,425.03,425.39,2289.0,425.24,425.85,425.03,425.39,2289.0
2025-06-11 11:00:00,425.47,427.11,425.47,426.29,12940.0,425.47,427.11,425.47,426.29,12940.0
2025-06-11 11:10:00,426.06,426.69,425.96,426.65,3872.0,426.06,426.69,425.96,426.65,3872.0
2025-06-11 11:20:00,426.57,426.64,426.3,426.38,3934.0,426.57,426.64,426.3,426.38,3934.0
2025-06-11 11:30:00,426.28,426.55,426.02,426.02,1528.0,426.28,426.55,426.02,426.02,1528.0
2025-06-11 11:40:00,426.1,426.16,425.2,425.2,6534.0,426.1,426.16,425.2,425.2,6534.0
2025-06-11 11:50:00,425.57,425.78,425.39,425.47,9942.0,425.57,425.78,425.39,425.47,9942.0
2025-06-11 12:00:00,425.65,425.97,425.07,425.97,4352.0,425.65,425.97,425.07,425.97,4352.0
2025-06-11 12:10:00,425.88,426.41,425.63,425.74,1627.0,425.88,426.41,425.63,425.74,1627.0
2025-06-11 12:20:00,425.74,426.63,425.45,426.4,6322.0,425.74,426.63,425.45,426.4,6322.0
2025-06-11 12:30:00,426.37,426.51,425.65,425.66,2323.0,426.37,426.51,425.65,425.66,2323.0
2025-06-11 12:40:00,425.61,426.49,425.61,426.49,3025.0,425.61,426.49,425.61,426.49,3025.0
2025-06-11 12:50:00,426.59,426.68,426.31,426.43,3986.0,426.59,426.68,426.31,426.43,3986.0
2025-06-11 13:00:00,426.61,427.6,426.61,427.56,27306.0,426.61,427.6,426.61,427.56,27306.0
2025-06-11 13:10:00,427.43,428.45,427.42,428.3,8018.0,427.43,428.45,427.42,428.3,8018.0
2025-06-11 13:20:00,428.02,428.77,428.01,428.6,8187.0,428.02,428.77,428.01,428.6,8187.0
2025-06-11 13:30:00,428.53,428.78,427.7,427.78,8041.0,428.53,428.78,427.7,427.78,8041.0
2025-06-11 13:40:00,428.03,428.22,427.13,427.3,5020.0,428.03,428.22,427.13,427.3,5020.0
2025-06-11 13:50:00,427.1,427.42,426.56,426.56,19521.0,427.1,427.42,426.56,426.56,19521.0
2025-06-11 14:00:00,426.45,426.6,424.68,425.6,12071.0,426.45,426.6,424.68,425.6,12071.0
2025-06-11 14:10:00,425.6,425.6,423.53,423.86,7700.0,425.6,425.6,423.53,423.86,7700.0
2025-06-11 14:20:00,424.19,424.49,423.6,423.91,4865.0,424.19,424.49,423.6,423.91,4865.0
2025-06-11 14:30:00,423.75,425.05,423.67,424.99,5200.0,423.75,425.05,423.67,424.99,5200.0
2025-06-11 14:40:00,424.96,425.51,424.63,425.41,5786.0,424.96,425.51,424.63,425.41,5786.0
2025-06-11 14:50:00,425.46,425.46,423.85,423.94,9834.0,425.46,425.46,423.85,423.94,9834.0
2025-06-11 15:00:00,424.11,424.38,423.77,424.35,3832.0,424.11,424.38,423.77,424.35,3832.0
2025-06-11 15:10:00,424.3,424.53,423.52,423.53,6643.0,424.3,424.53,423.52,423.53,6643.0
2025-06-11 15:20:00,423.5,423.98,423.22,423.22,10257.0,423.5,423.98,423.22,423.22,10257.0
2025-06-11 15:30:00,423.22,423.75,423.09,423.41,19911.0,423.22,423.75,423.09,423.41,19911.0
2025-06-11 15:40:00,423.56,423.81,422.79,423.04,9783.0,423.56,423.81,422.79,423.04,9783.0
2025-06-11 15:50:00,423.21,423.45,422.58,422.89,80655.0,423.21,423.45,422.58,422.89,80655.0
2025-06-12 09:30:00,424.6,424.86,422.6,423.94,26996.0,424.6,424.86,422.6,423.94,26996.0
2025-06-12 09:40:00,423.91,424.0,422.04,422.29,22544.0,423.91,424.0,422.04,422.29,22544.0
2025-06-12 09:50:00,422.5,423.61,422.47,422.97,16773.0,422.5,423.61,422.47,422.97,16773.0
2025-06-12 10:00:00,422.97,424.06,422.44,423.83,16499.0,422.97,424.06,422.44,423.83,16499.0
2025-06-12 10:10:00,423.64,423.8,422.71,423.44,20312.0,423.64,423.8,422.71,423.44,20312.0
2025-06-12 10:20:00,423.62,423.95,423.04,423.23,11098.0,423.62,423.95,423.04,423.23,11098.0
2025-06-12 10:30:00,423.55,424.1,423.35,423.41,17636.0,423.55,424.1,423.35,423.41,17636.0
2025-06-12 10:40:00,423.5,423.88,423.27,423.53,12123.0,423.5,423.88,423.27,423.53,12123.0
2025-06-12 10:50:00,423.27,423.93,423.27,423.5,14693.0,423.27,423.93,423.27,423.5,14693.0
2025-06-12 11:00:00,423.5,423.87,422.9,423.05,23273.0,423.5,423.87,422.9,423.05,23273.0
2025-06-12 11:10:00,422.82,423.31,422.67,423.0,9137.0,422.82,423.31,422.67,423.0,9137.0
2025-06-12 11:20:00,423.05,423.24,422.32,423.18,14937.0,423.05,423.24,422.32,423.18,14937.0
2025-06-12 11:30:00,423.27,423.8,423.01,423.13,8209.0,423.27,423.8,423.01,423.13,8209.0
2025-06-12 11:40:00,423.28,424.22,423.28,423.85,31096.0,423.28,424.22,423.28,423.85,31096.0
2025-06-12 11:50:00,424.0,424.59,423.68,424.32,13618.0,424.0,424.59,423.68,424.32,13618.0
2025-06-12 12:00:00,424.34,424.94,423.96,424.77,10508.0,424.34,424.94,423.96,424.77,10508.0
2025-06-12 12:10:00,425.1,425.54,424.93,425.0,27107.0,425.1,425.54,424.93,425.0,27107.0
2025-06-12 12:20:00,424.95,425.26,424.47,424.86,12050.0,424.95,425.26,424.47,424.86,12050.0
2025-06-12 12:30:00,424.61,425.92,424.1,425.92,8056.0,424.61,425.92,424.1,425.92,8056.0
2025-06-12 12:40:00,425.78,425.97,425.47,425.6,4465.0,425.78,425.97,425.47,425.6,4465.0
2025-06-12 12:50:00,425.56,425.75,425.26,425.51,9388.0,425.56,425.75,425.26,425.51,9388.0
2025-06-12 13:00:00,425.52,425.91,425.24,425.3,6776.0,425.52,425.91,425.24,425.3,6776.0
2025-06-12 13:10:00,425.34,425.68,425.22,425.68,4472.0,425.34,425.68,425.22,425.68,4472.0
2025-06-12 13:20:00,425.64,425.72,425.1,425.31,9282.0,425.64,425.72,425.1,425.31,9282.0
2025-06-12 13:30:00,425.1,425.56,424.89,425.5,11756.0,425.1,425.56,424.89,425.5,11756.0
2025-06-12 13:40:00,425.35,425.56,425.24,425.34,14922.0,425.35,425.56,425.24,425.34,14922.0
2025-06-12 13:50:00,425.21,425.51,425.14,425.27,4386.0,425.21,425.51,425.14,425.27,4386.0
2025-06-12 14:00:00,425.35,425.84,425.27,425.7,7936.0,425.35,425.84,425.27,425.7,7936.0
2025-06-12 14:10:00,425.71,425.91,424.97,425.12,6292.0,425.71,425.91,424.97,425.12,6292.0
2025-06-12 14:20:00,424.97,425.13,424.56,424.92,8282.0,424.97,425.13,424.56,424.92,8282.0
2025-06-12 14:30:00,424.84,425.08,424.65,424.8,6267.0,424.84,425.08,424.65,424.8,6267.0
2025-06-12 14:40:00,424.71,424.85,424.33,424.33,8908.0,424.71,424.85,424.33,424.33,8908.0
2025-06-12 14:50:00,424.25,424.25,423.84,423.85,4266.0,424.25,424.25,423.84,423.85,4266.0
2025-06-12 15:00:00,424.03,424.5,423.84,424.46,10309.0,424.03,424.5,423.84,424.46,10309.0
2025-06-12 15:10:00,424.46,424.59,424.36,424.5,10788.0,424.46,424.59,424.36,424.5,10788.0
2025-06-12 15:20:00,424.5,424.69,424.24,424.38,6722.0,424.5,424.69,424.24,424.38,6722.0
2025-06-12 15:30:00,424.26,424.54,423.83,424.45,14657.0,424.26,424.54,423.83,424.45,14657.0
2025-06-12 15:40:00,424.28,424.53,423.79,424.1,39675.0,424.28,424.53,423.79,424.1,39675.0
2025-06-12 15:50:00,423.94,424.28,423.27,424.21,111435.0,423.94,424.28,423.27,424.21,111435.0
2025-06-13 09:30:00,419.66,421.67,418.48,420.98,25605.0,419.66,421.67,418.48,420.98,25605.0
2025-06-13 09:40:00,421.67,423.15,420.85,422.15,11520.0,421.67,423.15,420.85,422.15,11520.0
2025-06-13 09:50:00,422.18,422.74,419.94,419.94,10157.0,422.18,422.74,419.94,419.94,10157.0
2025-06-13 10:00:00,420.64,422.49,420.34,422.07,11399.0,420.64,422.49,420.34,422.07,11399.0
2025-06-13 10:10:00,422.35,422.41,420.92,421.38,11947.0,422.35,422.41,420.92,421.38,11947.0
2025-06-13 10:20:00,421.2,421.31,419.92,419.92,9273.0,421.2,421.31,419.92,419.92,9273.0
2025-06-13 10:30:00,419.9,421.49,419.86,421.47,11021.0,419.9,421.49,419.86,421.47,11021.0
2025-06-13 10:40:00,421.47,421.83,420.59,421.13,8117.0,421.47,421.83,420.59,421.13,8117.0
2025-06-13 10:50:00,421.04,422.55,421.03,422.55,6610.0,421.04,422.55,421.03,422.55,6610.0
2025-06-13 11:00:00,422.6,423.68,422.37,423.5,10071.0,422.6,423.68,422.37,423.5,10071.0
2025-06-13 11:10:00,423.5,424.35,423.28,424.06,5563.0,423.5,424.35,423.28,424.06,5563.0
2025-06-13 11:20:00,424.3,424.75,423.84,424.0,8220.0,424.3,424.75,423.84,424.0,8220.0
2025-06-13 11:30:00,424.0,424.34,423.61,423.92,6681.0,424.0,424.34,423.61,423.92,6681.0
2025-06-13 11:40:00,423.68,424.2,423.51,424.08,6420.0,423.68,424.2,423.51,424.08,6420.0
2025-06-13 11:50:00,424.09,424.47,423.76,424.0,4859.0,424.09,424.47,423.76,424.0,4859.0
2025-06-13 12:00:00,423.93,424.78,423.84,424.62,5987.0,423.93,424.78,423.84,424.62,5987.0
2025-06-13 12:10:00,424.65,424.92,424.27,424.83,12725.0,424.65,424.92,424.27,424.83,12725.0
2025-06-13 12:20:00,424.8,424.9,423.84,423.84,3785.0,424.8,424.9,423.84,423.84,3785.0
2025-06-13 12:30:00,423.91,424.02,423.18,423.18,3809.0,423.91,424.02,423.18,423.18,3809.0
2025-06-13 12:40:00,422.98,423.15,422.81,423.04,3872.0,422.98,423.15,422.81,423.04,3872.0
2025-06-13 12:50:00,423.04,423.79,422.97,423.49,4374.0,423.04,423.79,422.97,423.49,4374.0
2025-06-13 13:00:00,423.22,423.52,422.73,422.73,4779.0,423.22,423.52,422.73,422.73,4779.0
2025-06-13 13:10:00,422.72,422.78,421.72,422.0,4204.0,422.72,422.78,421.72,422.0,4204.0
2025-06-13 13:20:00,421.93,422.67,421.73,421.73,4432.0,421.93,422.67,421.73,421.73,4432.0
2025-06-13 13:30:00,421.63,422.19,421.63,421.87,7964.0,421.63,422.19,421.63,421.87,7964.0
2025-06-13 13:40:00,421.95,422.43,421.8,422.33,3865.0,421.95,422.43,421.8,422.33,3865.0
2025-06-13 13:50:00,422.14,422.97,422.14,422.55,4674.0,422.14,422.97,422.14,422.55,4674.0
2025-06-13 14:00:00,422.59,422.72,421.51,421.68,5838.0,422.59,422.72,421.51,421.68,5838.0
2025-06-13 14:10:00,421.63,422.02,421.08,421.12,3211.0,421.63,422.02,421.08,421.12,3211.0
2025-06-13 14:20:00,421.34,421.38,420.41,420.41,6600.0,421.34,421.38,420.41,420.41,6600.0
2025-06-13 14:30:00,420.17,420.17,419.41,419.73,4397.0,420.17,420.17,419.41,419.73,4397.0
2025-06-13 14:40:00,419.67,420.64,419.66,420.09,5335.0,419.67,420.64,419.66,420.09,5335.0
2025-06-13 14:50:00,420.1,420.93,420.1,420.75,5295.0,420.1,420.93,420.1,420.75,5295.0
2025-06-13 15:00:00,420.81,420.96,420.02,420.96,5389.0,420.81,420.96,420.02,420.96,5389.0
2025-06-13 15:10:00,420.88,420.88,420.29,420.45,6979.0,420.88,420.88,420.29,420.45,6979.0
2025-06-13 15:20:00,420.44,420.7,420.07,420.24,11588.0,420.44,420.7,420.07,420.24,11588.0
2025-06-13 15:30:00,420.24,420.84,419.73,420.68,12429.0,420.24,420.84,419.73,420.68,12429.0
2025-06-13 15:40:00,420.72,421.02,419.9,420.83,14799.0,420.72,421.02,419.9,420.83,14799.0
2025-06-13 15:50:00,421.08,421.46,420.43,421.34,87116.0,421.08,421.46,420.43,421.34,87116.0
2025-06-16 09:30:00,424.61,427.04,423.45,426.06,25596.0,424.61,427.04,423.45,426.06,25596.0
2025-06-16 09:40:00,425.87,429.67,425.86,429.47,16764.0,425.87,429.67,425.86,429.47,16764.0
2025-06-16 09:50:00,429.61,430.4,428.78,429.73,19833.0,429.61,430.4,428.78,429.73,19833.0
2025-06-16 10:00:00,429.73,430.66,429.68,429.73,14540.0,429.73,430.66,429.68,429.73,14540.0
2025-06-16 10:10:00,429.96,430.95,429.94,430.62,14554.0,429.96,430.95,429.94,430.62,14554.0
2025-06-16 10:20:00,430.74,431.0,430.19,430.89,13103.0,430.74,431.0,430.19,430.89,13103.0
2025-06-16 10:30:00,430.89,430.89,429.71,430.0,13518.0,430.89,430.89,429.71,430.0,13518.0
2025-06-16 10:40:00,429.69,430.71,429.69,430.44,5886.0,429.69,430.71,429.69,430.44,5886.0
2025-06-16 10:50:00,430.62,431.17,430.62,430.94,8683.0,430.62,431.17,430.62,430.94,8683.0
2025-06-16 11:00:00,430.78,430.92,430.38,430.64,13426.0,430.78,430.92,430.38,430.64,13426.0
2025-06-16 11:10:00,430.6,431.91,430.54,431.91,7367.0,430.6,431.91,430.54,431.91,7367.0
2025-06-16 11:20:00,431.95,432.08,430.43,430.53,9569.0,431.95,432.08,430.43,430.53,9569.0
2025-06-16 11:30:00,430.36,431.19,430.25,430.97,9593.0,430.36,431.19,430.25,430.97,9593.0
2025-06-16 11:40:00,430.78,431.35,430.78,430.8,7587.0,430.78,431.35,430.78,430.8,7587.0
2025-06-16 11:50:00,430.58,430.58,429.89,430.2,6426.0,430.58,430.58,429.89,430.2,6426.0
2025-06-16 12:00:00,430.25,430.36,429.79,429.92,6532.0,430.25,430.36,429.79,429.92,6532.0
2025-06-16 12:10:00,430.02,430.73,430.01,430.26,5598.0,430.02,430.73,430.01,430.26,5598.0
2025-06-16 12:20:00,430.43,430.49,429.56,429.78,9841.0,430.43,430.49,429.56,429.78,9841.0
2025-06-16 12:30:00,429.8,429.85,429.46,429.56,5510.0,429.8,429.85,429.46,429.56,5510.0
2025-06-16 12:40:00,429.46,429.56,428.65,428.65,4020.0,429.46,429.56,428.65,428.65,4020.0
2025-06-16 12:50:00,428.49,429.13,428.21,428.34,5287.0,428.49,429.13,428.21,428.34,5287.0
2025-06-16 13:00:00,428.42,428.9,428.38,428.59,6469.0,428.42,428.9,428.38,428.59,6469.0
2025-06-16 13:10:00,428.58,428.74,428.38,428.6,7704.0,428.58,428.74,428.38,428.6,7704.0
2025-06-16 13:20:00,428.66,429.02,428.26,429.02,5082.0,428.66,429.02,428.26,429.02,5082.0
2025-06-16 13:30:00,429.16,429.25,428.77,428.77,4410.0,429.16,429.25,428.77,428.77,4410.0
2025-06-16 13:40:00,428.72,429.0,428.4,428.79,7054.0,428.72,429.0,428.4,428.79,7054.0
2025-06-16 13:50:00,428.93,429.14,427.76,427.76,4389.0,428.93,429.14,427.76,427.76,4389.0
2025-06-16 14:00:00,427.84,428.12,427.81,427.87,6583.0,427.84,428.12,427.81,427.87,6583.0
2025-06-16 14:10:00,427.71,427.91,427.38,427.46,5170.0,427.71,427.91,427.38,427.46,5170.0
2025-06-16 14:20:00,427.27,427.58,427.12,427.14,3716.0,427.27,427.58,427.12,427.14,3716.0
2025-06-16 14:30:00,427.22,427.22,426.93,427.09,6166.0,427.22,427.22,426.93,427.09,6166.0
2025-06-16 14:40:00,426.99,427.0,426.39,426.42,4425.0,426.99,427.0,426.39,426.42,4425.0
2025-06-16 14:50:00,426.4,427.06,426.37,426.94,7513.0,426.4,427.06,426.37,426.94,7513.0
2025-06-16 15:00:00,426.79,427.02,426.42,426.42,5564.0,426.79,427.02,426.42,426.42,5564.0
2025-06-16 15:10:00,426.56,427.0,426.55,426.69,7007.0,426.56,427.0,426.55,426.69,7007.0
2025-06-16 15:20:00,426.63,426.93,426.25,426.25,10138.0,426.63,426.93,426.25,426.25,10138.0
2025-06-16 15:30:00,426.18,426.5,426.02,426.39,12897.0,426.18,426.5,426.02,426.39,12897.0
2025-06-16 15:40:00,426.39,426.86,426.38,426.86,14919.0,426.39,426.86,426.38,426.86,14919.0
2025-06-16 15:50:00,426.72,427.38,426.18,426.75,82031.0,426.72,427.38,426.18,426.75,82031.0
2025-06-17 09:30:00,422.5,425.26,422.5,424.61,29126.0,422.5,425.26,422.5,424.61,29126.0
2025-06-17 09:40:00,424.29,425.57,423.89,424.97,20058.0,424.29,425.57,423.89,424.97,20058.0
2025-06-17 09:50:00,424.98,425.85,424.6,425.36,20519.0,424.98,425.85,424.6,425.36,20519.0
2025-06-17 10:00:00,425.62,425.83,424.28,425.09,27719.0,425.62,425.83,424.28,425.09,27719.0
2025-06-17 10:10:00,425.0,425.12,423.61,423.61,10991.0,425.0,425.12,423.61,423.61,10991.0
2025-06-17 10:20:00,423.9,425.0,423.58,424.48,16236.0,423.9,425.0,423.58,424.48,16236.0
2025-06-17 10:30:00,424.97,425.34,424.59,425.08,11486.0,424.97,425.34,424.59,425.08,11486.0
2025-06-17 10:40:00,425.08,425.08,423.8,424.36,7964.0,425.08,425.08,423.8,424.36,7964.0
2025-06-17 10:50:00,424.47,424.47,423.87,423.96,7201.0,424.47,424.47,423.87,423.96,7201.0
2025-06-17 11:00:00,423.96,425.0,423.91,424.95,9260.0,423.96,425.0,423.91,424.95,9260.0
2025-06-17 11:10:00,425.16,425.35,424.57,424.98,6086.0,425.16,425.35,424.57,424.98,6086.0
2025-06-17 11:20:00,424.95,425.39,424.7,425.39,11205.0,424.95,425.39,424.7,425.39,11205.0
2025-06-17 11:30:00,425.11,425.71,425.11,425.26,10468.0,425.11,425.71,425.11,425.26,10468.0
2025-06-17 11:40:00,425.39,425.69,425.18,425.53,7651.0,425.39,425.69,425.18,425.53,7651.0
2025-06-17 11:50:00,425.81,425.81,424.69,424.78,17040.0,425.81,425.81,424.69,424.78,17040.0
2025-06-17 12:00:00,424.77,425.02,424.19,424.19,10090.0,424.77,425.02,424.19,424.19,10090.0
2025-06-17 12:10:00,424.46,425.12,424.41,424.9,11480.0,424.46,425.12,424.41,424.9,11480.0
2025-06-17 12:20:00,424.86,424.96,424.56,424.75,4832.0,424.86,424.96,424.56,424.75,4832.0
2025-06-17 12:30:00,424.75,425.34,424.55,425.18,6382.0,424.75,425.34,424.55,425.18,6382.0
2025-06-17 12:40:00,425.23,425.55,424.87,425.13,5793.0,425.23,425.55,424.87,425.13,5793.0
2025-06-17 12:50:00,425.31,425.55,424.13,424.36,4905.0,425.31,425.55,424.13,424.36,4905.0
2025-06-17 13:00:00,424.04,424.84,424.04,424.41,3361.0,424.04,424.84,424.04,424.41,3361.0
2025-06-17 13:10:00,424.85,424.85,424.3,424.39,5138.0,424.85,424.85,424.3,424.39,5138.0
2025-06-17 13:20:00,424.29,424.29,423.24,423.24,3333.0,424.29,424.29,423.24,423.24,3333.0
2025-06-17 13:30:00,423.09,423.72,422.89,423.29,4963.0,423.09,423.72,422.89,423.29,4963.0
2025-06-17 13:40:00,423.11,423.36,421.93,422.02,5827.0,423.11,423.36,421.93,422.02,5827.0
2025-06-17 13:50:00,422.02,422.83,421.6,422.22,5093.0,422.02,422.83,421.6,422.22,5093.0
2025-06-17 14:00:00,421.83,422.34,421.34,422.32,16555.0,421.83,422.34,421.34,422.32,16555.0
2025-06-17 14:10:00,422.4,422.4,421.84,422.36,7944.0,422.4,422.4,421.84,422.36,7944.0
2025-06-17 14:20:00,422.32,422.53,421.92,422.11,8548.0,422.32,422.53,421.92,422.11,8548.0
2025-06-17 14:30:00,422.25,422.63,422.22,422.22,4833.0,422.25,422.63,422.22,422.22,4833.0
2025-06-17 14:40:00,422.22,422.27,421.86,422.19,5720.0,422.22,422.27,421.86,422.19,5720.0
2025-06-17 14:50:00,422.19,422.48,422.12,422.35,7723.0,422.19,422.48,422.12,422.35,7723.0
2025-06-17 15:00:00,422.49,422.5,421.93,422.17,4624.0,422.49,422.5,421.93,422.17,4624.0
2025-06-17 15:10:00,422.28,422.58,421.96,422.46,8355.0,422.28,422.58,421.96,422.46,8355.0
2025-06-17 15:20:00,422.5,422.79,422.41,422.78,9022.0,422.5,422.79,422.41,422.78,9022.0
2025-06-17 15:30:00,422.86,422.86,422.28,422.38,11246.0,422.86,422.86,422.28,422.38,11246.0
2025-06-17 15:40:00,422.17,422.61,421.7,422.52,14867.0,422.17,422.61,421.7,422.52,14867.0
2025-06-17 15:50:00,422.33,422.71,421.52,421.86,80636.0,422.33,422.71,421.52,421.86,80636.0
2025-06-18 09:30:00,422.22,423.56,421.18,423.56,27467.0,422.22,423.56,421.18,423.56,27467.0
2025-06-18 09:40:00,423.2,423.91,422.23,423.29,23774.0,423.2,423.91,422.23,423.29,23774.0
2025-06-18 09:50:00,423.1,423.91,422.22,422.64,24893.0,423.1,423.91,422.22,422.64,24893.0
2025-06-18 10:00:00,422.64,423.73,422.08,423.15,28220.0,422.64,423.73,422.08,423.15,28220.0
2025-06-18 10:10:00,422.93,424.1,422.31,424.1,9455.0,422.93,424.1,422.31,424.1,9455.0
2025-06-18 10:20:00,424.14,425.16,424.07,424.44,9886.0,424.14,425.16,424.07,424.44,9886.0
2025-06-18 10:30:00,424.43,425.15,424.4,424.64,13581.0,424.43,425.15,424.4,424.64,13581.0
2025-06-18 10:40:00,424.65,425.65,424.44,424.79,12231.0,424.65,425.65,424.44,424.79,12231.0
2025-06-18 10:50:00,425.02,425.39,424.88,425.1,8303.0,425.02,425.39,424.88,425.1,8303.0
2025-06-18 11:00:00,424.73,424.85,423.77,424.11,5598.0,424.73,424.85,423.77,424.11,5598.0
2025-06-18 11:10:00,424.05,424.51,424.05,424.51,5402.0,424.05,424.51,424.05,424.51,5402.0
2025-06-18 11:20:00,424.64,424.65,424.14,424.65,7333.0,424.64,424.65,424.14,424.65,7333.0
2025-06-18 11:30:00,424.64,424.78,423.98,424.19,13148.0,424.64,424.78,423.98,424.19,13148.0
2025-06-18 11:40:00,424.07,424.78,423.78,424.72,8979.0,424.07,424.78,423.78,424.72,8979.0
2025-06-18 11:50:00,424.72,424.85,424.23,424.34,10580.0,424.72,424.85,424.23,424.34,10580.0
2025-06-18 12:00:00,424.12,424.72,423.48,424.5,6367.0,424.12,424.72,423.48,424.5,6367.0
2025-06-18 12:10:00,424.54,424.8,424.15,424.52,6511.0,424.54,424.8,424.15,424.52,6511.0
2025-06-18 12:20:00,424.54,424.56,423.97,424.35,7781.0,424.54,424.56,423.97,424.35,7781.0
2025-06-18 12:30:00,424.28,424.8,424.17,424.37,9290.0,424.28,424.8,424.17,424.37,9290.0
2025-06-18 12:40:00,424.37,424.43,423.62,423.86,9633.0,424.37,424.43,423.62,423.86,9633.0
2025-06-18 12:50:00,424.14,424.31,423.84,423.97,3766.0,424.14,424.31,423.84,423.97,3766.0
2025-06-18 13:00:00,423.97,424.2,423.45,423.62,9036.0,423.97,424.2,423.45,423.62,9036.0
2025-06-18 13:10:00,423.56,423.68,423.17,423.6,3138.0,423.56,423.68,423.17,423.6,3138.0
2025-06-18 13:20:00,423.58,423.77,423.47,423.61,3677.0,423.58,423.77,423.47,423.61,3677.0
2025-06-18 13:30:00,423.53,423.73,422.75,423.33,6224.0,423.53,423.73,422.75,423.33,6224.0
2025-06-18 13:40:00,423.16,423.54,422.94,422.99,6684.0,423.16,423.54,422.94,422.99,6684.0
2025-06-18 13:50:00,422.94,423.31,422.94,423.04,5348.0,422.94,423.31,422.94,423.04,5348.0
2025-06-18 14:00:00,423.08,423.96,421.96,422.67,8571.0,423.08,423.96,421.96,422.67,8571.0
2025-06-18 14:10:00,422.56,423.28,422.45,422.9,8483.0,422.56,423.28,422.45,422.9,8483.0
2025-06-18 14:20:00,422.87,423.3,422.74,422.93,4885.0,422.87,423.3,422.74,422.93,4885.0
2025-06-18 14:30:00,422.9,424.41,422.9,424.34,11805.0,422.9,424.41,422.9,424.34,11805.0
2025-06-18 14:40:00,424.33,425.28,423.83,423.9,6721.0,424.33,425.28,423.83,423.9,6721.0
2025-06-18 14:50:00,423.66,423.76,421.44,421.86,9438.0,423.66,423.76,421.44,421.86,9438.0
2025-06-18 15:00:00,421.69,422.96,421.47,422.23,7007.0,421.69,422.96,421.47,422.23,7007.0
2025-06-18 15:10:00,422.31,423.0,421.97,422.48,7003.0,422.31,423.0,421.97,422.48,7003.0
2025-06-18 15:20:00,422.45,423.08,421.33,421.33,7676.0,422.45,423.08,421.33,421.33,7676.0
2025-06-18 15:30:00,421.23,422.02,421.13,421.24,15473.0,421.23,422.02,421.13,421.24,15473.0
2025-06-18 15:40:00,421.21,421.69,420.98,421.6,22205.0,421.21,421.69,420.98,421.6,22205.0
2025-06-18 15:50:00,421.47,421.55,419.41,419.83,100661.0,421.47,421.55,419.41,419.83,100661.0
2025-06-20 09:30:00,422.0,426.64,417.72,421.52,120330.0,422.0,426.64,417.72,421.52,120330.0
2025-06-20 09:40:00,422.03,423.45,421.42,421.95,12792.0,422.03,423.45,421.42,421.95,12792.0
2025-06-20 09:50:00,421.64,422.94,421.5,422.25,10378.0,421.64,422.94,421.5,422.25,10378.0
2025-06-20 10:00:00,422.23,422.45,420.21,420.67,9251.0,422.23,422.45,420.21,420.67,9251.0
2025-06-20 10:10:00,421.0,421.51,420.29,421.2,12896.0,421.0,421.51,420.29,421.2,12896.0
2025-06-20 10:20:00,420.68,421.22,419.64,420.75,5772.0,420.68,421.22,419.64,420.75,5772.0
2025-06-20 10:30:00,420.51,421.74,420.48,421.67,3445.0,420.51,421.74,420.48,421.67,3445.0
2025-06-20 10:40:00,421.55,421.55,420.45,420.93,3438.0,421.55,421.55,420.45,420.93,3438.0
2025-06-20 10:50:00,420.81,421.05,420.19,420.8,4960.0,420.81,421.05,420.19,420.8,4960.0
2025-06-20 11:00:00,420.73,421.17,420.42,421.14,2731.0,420.73,421.17,420.42,421.14,2731.0
2025-06-20 11:10:00,421.53,421.55,421.21,421.48,2459.0,421.53,421.55,421.21,421.48,2459.0
2025-06-20 11:20:00,421.56,421.82,421.36,421.52,1605.0,421.56,421.82,421.36,421.52,1605.0
2025-06-20 11:30:00,421.65,421.95,421.57,421.89,3129.0,421.65,421.95,421.57,421.89,3129.0
2025-06-20 11:40:00,421.95,422.16,421.83,421.91,2588.0,421.95,422.16,421.83,421.91,2588.0
2025-06-20 11:50:00,421.9,421.92,420.79,420.94,4141.0,421.9,421.92,420.79,420.94,4141.0
2025-06-20 12:00:00,420.9,421.14,420.79,421.14,2720.0,420.9,421.14,420.79,421.14,2720.0
2025-06-20 12:10:00,421.24,421.47,420.91,421.33,1622.0,421.24,421.47,420.91,421.33,1622.0
2025-06-20 12:20:00,421.25,421.29,420.89,421.26,1794.0,421.25,421.29,420.89,421.26,1794.0
2025-06-20 12:30:00,421.27,421.45,421.13,421.43,3833.0,421.27,421.45,421.13,421.43,3833.0
2025-06-20 12:40:00,421.18,421.38,420.88,420.96,2415.0,421.18,421.38,420.88,420.96,2415.0
2025-06-20 12:50:00,420.97,421.55,420.87,421.19,6870.0,420.97,421.55,420.87,421.19,6870.0
2025-06-20 13:00:00,421.21,421.59,421.11,421.11,2177.0,421.21,421.59,421.11,421.11,2177.0
2025-06-20 13:10:00,421.04,421.24,420.41,420.42,3675.0,421.04,421.24,420.41,420.42,3675.0
2025-06-20 13:20:00,420.38,420.42,419.2,419.21,2951.0,420.38,420.42,419.2,419.21,2951.0
2025-06-20 13:30:00,419.1,419.41,418.8,419.16,2740.0,419.1,419.41,418.8,419.16,2740.0
2025-06-20 13:40:00,419.02,419.66,419.02,419.41,2307.0,419.02,419.66,419.02,419.41,2307.0
2025-06-20 13:50:00,419.63,419.72,419.27,419.72,3752.0,419.63,419.72,419.27,419.72,3752.0
2025-06-20 14:00:00,419.63,419.83,419.21,419.46,5590.0,419.63,419.83,419.21,419.46,5590.0
2025-06-20 14:10:00,419.45,419.64,419.28,419.54,8808.0,419.45,419.64,419.28,419.54,8808.0
2025-06-20 14:20:00,419.52,420.04,419.45,419.45,3438.0,419.52,420.04,419.45,419.45,3438.0
2025-06-20 14:30:00,419.81,419.89,419.5,419.68,3000.0,419.81,419.89,419.5,419.68,3000.0
2025-06-20 14:40:00,419.7,419.8,419.2,419.33,3804.0,419.7,419.8,419.2,419.33,3804.0
2025-06-20 14:50:00,419.38,419.46,418.34,418.79,8531.0,419.38,419.46,418.34,418.79,8531.0
2025-06-20 15:00:00,418.91,419.47,418.91,419.14,6780.0,418.91,419.47,418.91,419.14,6780.0
2025-06-20 15:10:00,419.14,419.32,418.89,418.99,17634.0,419.14,419.32,418.89,418.99,17634.0
2025-06-20 15:20:00,418.89,418.97,418.53,418.62,19211.0,418.89,418.97,418.53,418.62,19211.0
2025-06-20 15:30:00,418.62,419.47,418.61,419.29,12382.0,418.62,419.47,418.61,419.29,12382.0
2025-06-20 15:40:00,419.29,419.92,419.03,419.71,22097.0,419.29,419.92,419.03,419.71,22097.0
2025-06-20 15:50:00,419.77,420.33,419.06,419.62,87401.0,419.77,420.33,419.06,419.62,87401.0